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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250317/top30-atvtr-20250317-090002.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
대성미생물,036480,1,10050,2,820,8.88,34045,112930,3800000,34045,8.88,30.15,0.90,0.90,336683300,0.88,0.88,336683300
KIWOOM 팔란티어미국30년국채혼합액티브(H),0015F0,2,9455,3,0,0.00,5000,38888,1500000,5000,0.00,12.86,0.33,0.33,47275000,0.33,0.33,47275000
삼성공조,006660,3,18200,2,250,1.39,22940,1110706,8126314,22940,1.39,2.07,0.28,0.28,416834400,0.28,0.28,416834400
에스엠씨지,460870,4,3940,2,35,0.90,46609,7797566,18403305,46609,0.90,0.60,0.25,0.25,183373160,0.25,0.25,183373160
우리넷,115440,5,7410,2,300,4.22,19244,60964,10794292,19244,4.22,31.57,0.18,0.18,142835520,0.18,0.18,142835520
에스씨엠생명과학,298060,6,1175,5,-7,-0.59,34449,5136011,20467248,34449,-0.59,0.67,0.17,0.17,40648195,0.17,0.17,40648195
팬엔터테인먼트,068050,7,3930,3,0,0.00,44659,27710680,27694076,44659,0.00,0.16,0.16,0.16,175509870,0.16,0.16,175509870
클로봇,466100,8,21650,3,0,0.00,35611,6003648,24651339,35611,0.00,0.59,0.14,0.14,770978150,0.14,0.14,770978150
엠디바이스,226590,9,12110,3,0,0.00,9748,3309518,10567784,9748,0.00,0.29,0.09,0.09,118048280,0.09,0.09,118048280
티엘비,356860,10,19910,2,310,1.58,6575,276960,9832630,6575,1.58,2.37,0.07,0.07,131158990,0.07,0.07,131158990
온코크로스,382150,11,10770,2,270,2.57,7743,1354204,11881937,7743,2.57,0.57,0.07,0.07,83390900,0.07,0.07,83390900
프럼파스트,035200,12,5400,3,0,0.00,6190,315768,9730590,6190,0.00,1.96,0.06,0.06,33466270,0.06,0.06,33466270
TIGER 미국테크TOP10 INDXX(H),472160,13,13205,2,105,0.80,11994,769982,19700000,11994,0.80,1.56,0.06,0.06,158411025,0.06,0.06,158411025
쎄트렉아이,099320,14,57800,2,2000,3.58,6251,96231,10951278,6251,3.58,6.50,0.06,0.06,360207000,0.06,0.06,360207000
두산에너빌리티,034020,15,27050,2,300,1.12,345230,11307695,640561146,345230,1.12,3.05,0.05,0.05,9338305950,0.05,0.05,9338305950
하이젠알앤엠,160190,16,37900,2,400,1.07,16514,2620192,30888000,16514,1.07,0.63,0.05,0.05,625860250,0.05,0.05,625860250
DSC인베스트먼트,241520,17,5570,3,0,0.00,14382,18426268,27496125,14382,0.00,0.08,0.05,0.05,80107740,0.05,0.05,80107740
TIGER 200선물인버스2X,252710,18,2335,5,-25,-1.06,13886,1997385,28700000,13886,-1.06,0.70,0.05,0.05,32413205,0.05,0.05,32413205
KODEX 반도체,091160,19,33495,2,365,1.10,8033,959489,17650000,8033,1.10,0.84,0.05,0.05,269094295,0.05,0.05,269094295
대진첨단소재,393970,20,13190,3,0,0.00,6624,6807844,14796820,6624,0.00,0.10,0.04,0.04,87370560,0.04,0.04,87370560
KODEX 미국나스닥100선물(H),304940,21,22585,2,210,0.94,1682,129377,4800000,1682,0.94,1.30,0.04,0.04,37976880,0.04,0.04,37976880
레이크머티리얼즈,281740,22,16120,2,420,2.68,23038,2730691,65730548,23038,2.68,0.84,0.04,0.04,371064590,0.04,0.04,371064590
필에너지,378340,23,18310,3,0,0.00,7153,9953423,21285882,7153,0.00,0.07,0.03,0.03,130971430,0.03,0.03,130971430
우진엔텍,457550,24,18650,3,0,0.00,2860,92744,9271339,2860,0.00,3.08,0.03,0.03,53339000,0.03,0.03,53339000
이수페타시스,007660,25,41100,2,800,1.99,19254,844811,63246419,19254,1.99,2.28,0.03,0.03,793144100,0.03,0.03,793144100
TIGER 2차전지TOP10레버리지,412570,26,1288,2,15,1.18,17250,5440670,59600000,17250,1.18,0.32,0.03,0.03,22202301,0.03,0.03,22202301
에스피지,058610,27,26500,2,550,2.12,6295,344279,22177360,6295,2.12,1.83,0.03,0.03,166444550,0.03,0.03,166444550
한화비전,489790,28,62800,3,0,0.00,13217,10167649,50488390,13217,0.00,0.13,0.03,0.03,830027600,0.03,0.03,830027600
흥아해운,003280,29,1750,2,45,2.64,61629,1038402,240424899,61629,2.64,5.93,0.03,0.03,107601170,0.03,0.03,107601170
비에이치아이,083650,30,20750,3,0,0.00,7519,1357026,30944375,7519,0.00,0.55,0.02,0.02,156019250,0.02,0.02,156019250
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대성미생물 036480 1 10050 2 820 8.88 34045 112930 3800000 34045 8.88 30.15 0.90 0.90 336683300 0.88 0.88 336683300
3 KIWOOM 팔란티어미국30년국채혼합액티브(H) 0015F0 2 9455 3 0 0.00 5000 38888 1500000 5000 0.00 12.86 0.33 0.33 47275000 0.33 0.33 47275000
4 삼성공조 006660 3 18200 2 250 1.39 22940 1110706 8126314 22940 1.39 2.07 0.28 0.28 416834400 0.28 0.28 416834400
5 에스엠씨지 460870 4 3940 2 35 0.90 46609 7797566 18403305 46609 0.90 0.60 0.25 0.25 183373160 0.25 0.25 183373160
6 우리넷 115440 5 7410 2 300 4.22 19244 60964 10794292 19244 4.22 31.57 0.18 0.18 142835520 0.18 0.18 142835520
7 에스씨엠생명과학 298060 6 1175 5 -7 -0.59 34449 5136011 20467248 34449 -0.59 0.67 0.17 0.17 40648195 0.17 0.17 40648195
8 팬엔터테인먼트 068050 7 3930 3 0 0.00 44659 27710680 27694076 44659 0.00 0.16 0.16 0.16 175509870 0.16 0.16 175509870
9 클로봇 466100 8 21650 3 0 0.00 35611 6003648 24651339 35611 0.00 0.59 0.14 0.14 770978150 0.14 0.14 770978150
10 엠디바이스 226590 9 12110 3 0 0.00 9748 3309518 10567784 9748 0.00 0.29 0.09 0.09 118048280 0.09 0.09 118048280
11 티엘비 356860 10 19910 2 310 1.58 6575 276960 9832630 6575 1.58 2.37 0.07 0.07 131158990 0.07 0.07 131158990
12 온코크로스 382150 11 10770 2 270 2.57 7743 1354204 11881937 7743 2.57 0.57 0.07 0.07 83390900 0.07 0.07 83390900
13 프럼파스트 035200 12 5400 3 0 0.00 6190 315768 9730590 6190 0.00 1.96 0.06 0.06 33466270 0.06 0.06 33466270
14 TIGER 미국테크TOP10 INDXX(H) 472160 13 13205 2 105 0.80 11994 769982 19700000 11994 0.80 1.56 0.06 0.06 158411025 0.06 0.06 158411025
15 쎄트렉아이 099320 14 57800 2 2000 3.58 6251 96231 10951278 6251 3.58 6.50 0.06 0.06 360207000 0.06 0.06 360207000
16 두산에너빌리티 034020 15 27050 2 300 1.12 345230 11307695 640561146 345230 1.12 3.05 0.05 0.05 9338305950 0.05 0.05 9338305950
17 하이젠알앤엠 160190 16 37900 2 400 1.07 16514 2620192 30888000 16514 1.07 0.63 0.05 0.05 625860250 0.05 0.05 625860250
18 DSC인베스트먼트 241520 17 5570 3 0 0.00 14382 18426268 27496125 14382 0.00 0.08 0.05 0.05 80107740 0.05 0.05 80107740
19 TIGER 200선물인버스2X 252710 18 2335 5 -25 -1.06 13886 1997385 28700000 13886 -1.06 0.70 0.05 0.05 32413205 0.05 0.05 32413205
20 KODEX 반도체 091160 19 33495 2 365 1.10 8033 959489 17650000 8033 1.10 0.84 0.05 0.05 269094295 0.05 0.05 269094295
21 대진첨단소재 393970 20 13190 3 0 0.00 6624 6807844 14796820 6624 0.00 0.10 0.04 0.04 87370560 0.04 0.04 87370560
22 KODEX 미국나스닥100선물(H) 304940 21 22585 2 210 0.94 1682 129377 4800000 1682 0.94 1.30 0.04 0.04 37976880 0.04 0.04 37976880
23 레이크머티리얼즈 281740 22 16120 2 420 2.68 23038 2730691 65730548 23038 2.68 0.84 0.04 0.04 371064590 0.04 0.04 371064590
24 필에너지 378340 23 18310 3 0 0.00 7153 9953423 21285882 7153 0.00 0.07 0.03 0.03 130971430 0.03 0.03 130971430
25 우진엔텍 457550 24 18650 3 0 0.00 2860 92744 9271339 2860 0.00 3.08 0.03 0.03 53339000 0.03 0.03 53339000
26 이수페타시스 007660 25 41100 2 800 1.99 19254 844811 63246419 19254 1.99 2.28 0.03 0.03 793144100 0.03 0.03 793144100
27 TIGER 2차전지TOP10레버리지 412570 26 1288 2 15 1.18 17250 5440670 59600000 17250 1.18 0.32 0.03 0.03 22202301 0.03 0.03 22202301
28 에스피지 058610 27 26500 2 550 2.12 6295 344279 22177360 6295 2.12 1.83 0.03 0.03 166444550 0.03 0.03 166444550
29 한화비전 489790 28 62800 3 0 0.00 13217 10167649 50488390 13217 0.00 0.13 0.03 0.03 830027600 0.03 0.03 830027600
30 흥아해운 003280 29 1750 2 45 2.64 61629 1038402 240424899 61629 2.64 5.93 0.03 0.03 107601170 0.03 0.03 107601170
31 비에이치아이 083650 30 20750 3 0 0.00 7519 1357026 30944375 7519 0.00 0.55 0.02 0.02 156019250 0.02 0.02 156019250

31
top30/20250317/top30-atvtr-20250317-091002.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
한국첨단소재,062970,1,6810,2,540,8.61,6181000,13488750,19736818,6181000,8.61,45.82,31.32,31.32,43483077670,32.35,32.35,43483077670
씨케이솔루션,480370,2,23450,2,8450,56.33,2563276,0,10934861,2563276,56.33,0.00,23.44,23.44,66791932300,26.05,26.05,66791932300
삼성공조,006660,3,19750,2,1800,10.03,1653731,1110706,8126314,1653731,10.03,148.89,20.35,20.35,32223456055,20.08,20.08,32223456055
한빛레이저,452190,4,7730,2,580,8.11,4641553,17764016,23162757,4641553,8.11,26.13,20.04,20.04,35044392195,19.57,19.57,35044392195
쓰리에이로직스,177900,5,9540,2,280,3.02,1411548,2834457,9366800,1411548,3.02,49.80,15.07,15.07,13656699620,15.28,15.28,13656699620
아이씨티케이,456010,6,14240,2,990,7.47,1733606,2214384,13276856,1733606,7.47,78.29,13.06,13.06,25418759335,13.44,13.44,25418759335
SOL 머니마켓액티브,484890,7,51265,5,-5,-0.01,27206,9399,246000,27206,-0.01,289.46,11.06,11.06,1394937660,11.06,11.06,1394937660
대성미생물,036480,8,9600,2,370,4.01,389069,112930,3800000,389069,4.01,344.52,10.24,10.24,3903811305,10.70,10.70,3903811305
ACE TDF2030액티브,0021D0,9,9925,2,45,0.46,94738,98020,1000000,94738,0.46,96.65,9.47,9.47,938449106,9.46,9.46,938449106
SOL 골드커버드콜액티브,0022T0,10,10210,5,-30,-0.29,70138,271752,800000,70138,-0.29,25.81,8.77,8.77,716264064,8.77,8.77,716264064
ACE 장기자산배분액티브,0021C0,11,9820,2,35,0.36,79500,91496,1000000,79500,0.36,86.89,7.95,7.95,781328500,7.96,7.96,781328500
TIGER 삼성그룹펀더멘털,138520,12,10835,2,155,1.45,392657,53573,5400000,392657,1.45,732.94,7.27,7.27,4252852640,7.27,7.27,4252852640
켐트로닉스,089010,13,32050,2,1000,3.22,1103926,2537710,15334346,1103926,3.22,43.50,7.20,7.20,35482933900,7.22,7.22,35482933900
더테크놀로지,043090,14,492,2,23,4.90,821522,1739277,12418275,821522,4.90,47.23,6.62,6.62,416183092,6.81,6.81,416183092
ACE TDF2050액티브,0021E0,15,9860,2,40,0.41,67907,131992,1000000,67907,0.41,51.45,6.79,6.79,669257910,6.79,6.79,669257910
모티브링크,463480,16,11980,2,770,6.87,829832,1297002,12390358,829832,6.87,63.98,6.70,6.70,9968730290,6.72,6.72,9968730290
케이씨에스,115500,17,13080,2,620,4.98,694952,1109022,12000000,694952,4.98,62.66,5.79,5.79,9241965070,5.89,5.89,9241965070
KODEX 200선물인버스2X,252670,18,2170,5,-55,-2.47,29945370,89396304,536900000,29945370,-2.47,33.50,5.58,5.58,65290225345,5.60,5.60,65290225345
티로보틱스,117730,19,16730,2,940,5.95,1023856,7952273,18172362,1023856,5.95,12.88,5.63,5.63,17029847620,5.60,5.60,17029847620
SOL 미국양자컴퓨팅TOP10,0023A0,20,11805,2,1215,11.47,53445,215447,1000000,53445,11.47,24.81,5.34,5.34,631734235,5.35,5.35,631734235
엑스게이트,356680,21,9840,2,410,4.35,1460624,3016508,28543492,1460624,4.35,48.42,5.12,5.12,14597349125,5.20,5.20,14597349125
엠오티,413390,22,10940,5,-10,-0.09,603405,15549212,11580180,603405,-0.09,3.88,5.21,5.21,6549538095,5.17,5.17,6549538095
아센디오,012170,23,3020,2,140,4.86,463024,2498722,10356948,463024,4.86,18.53,4.47,4.47,1453415191,4.65,4.65,1453415191
한일단조,024740,24,2465,2,135,5.79,1544627,1192693,32897049,1544627,5.79,129.51,4.70,4.70,3765119973,4.64,4.64,3765119973
깨끗한나라,004540,25,2475,2,180,7.84,1653698,59381,37240693,1653698,7.84,2784.89,4.44,4.44,4279466402,4.64,4.64,4279466402
리튬포어스,073570,26,1050,2,222,26.81,1727554,1188846,36189497,1727554,26.81,145.31,4.77,4.77,1757976588,4.63,4.63,1757976588
팬엔터테인먼트,068050,27,3750,5,-180,-4.58,1175884,27710680,27694076,1175884,-4.58,4.24,4.25,4.25,4503138319,4.34,4.34,4503138319
SOL 미국500타겟커버드콜액티브,494210,28,9895,2,50,0.51,38056,105167,900000,38056,0.51,36.19,4.23,4.23,376636290,4.23,4.23,376636290
KODEX 코스닥150선물인버스,251340,29,3820,5,-20,-0.52,2524340,21185008,60700000,2524340,-0.52,11.92,4.16,4.16,9612245758,4.15,4.15,9612245758
신풍,002870,30,1399,2,75,5.66,1377943,3956150,34958700,1377943,5.66,34.83,3.94,3.94,1990856409,4.07,4.07,1990856409
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한국첨단소재 062970 1 6810 2 540 8.61 6181000 13488750 19736818 6181000 8.61 45.82 31.32 31.32 43483077670 32.35 32.35 43483077670
3 씨케이솔루션 480370 2 23450 2 8450 56.33 2563276 0 10934861 2563276 56.33 0.00 23.44 23.44 66791932300 26.05 26.05 66791932300
4 삼성공조 006660 3 19750 2 1800 10.03 1653731 1110706 8126314 1653731 10.03 148.89 20.35 20.35 32223456055 20.08 20.08 32223456055
5 한빛레이저 452190 4 7730 2 580 8.11 4641553 17764016 23162757 4641553 8.11 26.13 20.04 20.04 35044392195 19.57 19.57 35044392195
6 쓰리에이로직스 177900 5 9540 2 280 3.02 1411548 2834457 9366800 1411548 3.02 49.80 15.07 15.07 13656699620 15.28 15.28 13656699620
7 아이씨티케이 456010 6 14240 2 990 7.47 1733606 2214384 13276856 1733606 7.47 78.29 13.06 13.06 25418759335 13.44 13.44 25418759335
8 SOL 머니마켓액티브 484890 7 51265 5 -5 -0.01 27206 9399 246000 27206 -0.01 289.46 11.06 11.06 1394937660 11.06 11.06 1394937660
9 대성미생물 036480 8 9600 2 370 4.01 389069 112930 3800000 389069 4.01 344.52 10.24 10.24 3903811305 10.70 10.70 3903811305
10 ACE TDF2030액티브 0021D0 9 9925 2 45 0.46 94738 98020 1000000 94738 0.46 96.65 9.47 9.47 938449106 9.46 9.46 938449106
11 SOL 골드커버드콜액티브 0022T0 10 10210 5 -30 -0.29 70138 271752 800000 70138 -0.29 25.81 8.77 8.77 716264064 8.77 8.77 716264064
12 ACE 장기자산배분액티브 0021C0 11 9820 2 35 0.36 79500 91496 1000000 79500 0.36 86.89 7.95 7.95 781328500 7.96 7.96 781328500
13 TIGER 삼성그룹펀더멘털 138520 12 10835 2 155 1.45 392657 53573 5400000 392657 1.45 732.94 7.27 7.27 4252852640 7.27 7.27 4252852640
14 켐트로닉스 089010 13 32050 2 1000 3.22 1103926 2537710 15334346 1103926 3.22 43.50 7.20 7.20 35482933900 7.22 7.22 35482933900
15 더테크놀로지 043090 14 492 2 23 4.90 821522 1739277 12418275 821522 4.90 47.23 6.62 6.62 416183092 6.81 6.81 416183092
16 ACE TDF2050액티브 0021E0 15 9860 2 40 0.41 67907 131992 1000000 67907 0.41 51.45 6.79 6.79 669257910 6.79 6.79 669257910
17 모티브링크 463480 16 11980 2 770 6.87 829832 1297002 12390358 829832 6.87 63.98 6.70 6.70 9968730290 6.72 6.72 9968730290
18 케이씨에스 115500 17 13080 2 620 4.98 694952 1109022 12000000 694952 4.98 62.66 5.79 5.79 9241965070 5.89 5.89 9241965070
19 KODEX 200선물인버스2X 252670 18 2170 5 -55 -2.47 29945370 89396304 536900000 29945370 -2.47 33.50 5.58 5.58 65290225345 5.60 5.60 65290225345
20 티로보틱스 117730 19 16730 2 940 5.95 1023856 7952273 18172362 1023856 5.95 12.88 5.63 5.63 17029847620 5.60 5.60 17029847620
21 SOL 미국양자컴퓨팅TOP10 0023A0 20 11805 2 1215 11.47 53445 215447 1000000 53445 11.47 24.81 5.34 5.34 631734235 5.35 5.35 631734235
22 엑스게이트 356680 21 9840 2 410 4.35 1460624 3016508 28543492 1460624 4.35 48.42 5.12 5.12 14597349125 5.20 5.20 14597349125
23 엠오티 413390 22 10940 5 -10 -0.09 603405 15549212 11580180 603405 -0.09 3.88 5.21 5.21 6549538095 5.17 5.17 6549538095
24 아센디오 012170 23 3020 2 140 4.86 463024 2498722 10356948 463024 4.86 18.53 4.47 4.47 1453415191 4.65 4.65 1453415191
25 한일단조 024740 24 2465 2 135 5.79 1544627 1192693 32897049 1544627 5.79 129.51 4.70 4.70 3765119973 4.64 4.64 3765119973
26 깨끗한나라 004540 25 2475 2 180 7.84 1653698 59381 37240693 1653698 7.84 2784.89 4.44 4.44 4279466402 4.64 4.64 4279466402
27 리튬포어스 073570 26 1050 2 222 26.81 1727554 1188846 36189497 1727554 26.81 145.31 4.77 4.77 1757976588 4.63 4.63 1757976588
28 팬엔터테인먼트 068050 27 3750 5 -180 -4.58 1175884 27710680 27694076 1175884 -4.58 4.24 4.25 4.25 4503138319 4.34 4.34 4503138319
29 SOL 미국500타겟커버드콜액티브 494210 28 9895 2 50 0.51 38056 105167 900000 38056 0.51 36.19 4.23 4.23 376636290 4.23 4.23 376636290
30 KODEX 코스닥150선물인버스 251340 29 3820 5 -20 -0.52 2524340 21185008 60700000 2524340 -0.52 11.92 4.16 4.16 9612245758 4.15 4.15 9612245758
31 신풍 002870 30 1399 2 75 5.66 1377943 3956150 34958700 1377943 5.66 34.83 3.94 3.94 1990856409 4.07 4.07 1990856409

31
top30/20250317/top30-atvtr-20250317-092003.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
씨케이솔루션,480370,1,21150,2,6150,41.00,4361378,0,10934861,4361378,41.00,0.00,39.89,39.89,107346506225,46.42,46.42,107346506225
한국첨단소재,062970,2,7000,2,730,11.64,7732358,13488750,19736818,7732358,11.64,57.32,39.18,39.18,54311067855,39.31,39.31,54311067855
한빛레이저,452190,3,7580,2,430,6.01,6777777,17764016,23162757,6777777,6.01,38.15,29.26,29.26,51448029105,29.30,29.30,51448029105
삼성공조,006660,4,19640,2,1690,9.42,2364684,1110706,8126314,2364684,9.42,212.90,29.10,29.10,46140090055,28.91,28.91,46140090055
SOL 골드커버드콜액티브,0022T0,5,10200,5,-40,-0.39,157333,271752,800000,157333,-0.39,57.90,19.67,19.67,1606473966,19.69,19.69,1606473966
SOL 미국양자컴퓨팅TOP10,0023A0,6,11717,2,1127,10.64,189865,215447,1000000,189865,10.64,88.13,18.99,18.99,2236200526,19.09,19.09,2236200526
쓰리에이로직스,177900,7,9505,2,245,2.65,1591528,2834457,9366800,1591528,2.65,56.15,16.99,16.99,15375277195,17.27,17.27,15375277195
아이씨티케이,456010,8,14260,2,1010,7.62,2187067,2214384,13276856,2187067,7.62,98.77,16.47,16.47,31889795830,16.84,16.84,31889795830
나무기술,242040,9,1570,2,212,15.61,5202164,43615,34606264,5202164,15.61,9999.99,15.03,15.03,8353676206,15.38,15.38,8353676206
SOL 머니마켓액티브,484890,10,51270,3,0,0.00,27988,9399,246000,27988,0.00,297.78,11.38,11.38,1435030800,11.38,11.38,1435030800
대성미생물,036480,11,9560,2,330,3.58,413046,112930,3800000,413046,3.58,365.75,10.87,10.87,4131833085,11.37,11.37,4131833085
TIGER 삼성그룹펀더멘털,138520,12,10865,2,185,1.73,593600,53573,5400000,593600,1.73,1108.02,10.99,10.99,6430329710,10.96,10.96,6430329710
ACE TDF2030액티브,0021D0,13,9910,2,30,0.30,94950,98020,1000000,94950,0.30,96.87,9.49,9.49,940551526,9.49,9.49,940551526
케이씨에스,115500,14,13190,2,730,5.86,1105040,1109022,12000000,1105040,5.86,99.64,9.21,9.21,14677172825,9.27,9.27,14677172825
켐트로닉스,089010,15,31700,2,650,2.09,1340900,2537710,15334346,1340900,2.09,52.84,8.74,8.74,43008536575,8.85,8.85,43008536575
대화제약,067080,16,15710,2,910,6.15,1531411,5186449,18616650,1531411,6.15,29.53,8.23,8.23,24151532815,8.26,8.26,24151532815
ACE 장기자산배분액티브,0021C0,17,9827,2,42,0.43,81500,91496,1000000,81500,0.43,89.07,8.15,8.15,800982500,8.15,8.15,800982500
모티브링크,463480,18,11860,2,650,5.80,993863,1297002,12390358,993863,5.80,76.63,8.02,8.02,11925845780,8.12,8.12,11925845780
더테크놀로지,043090,19,482,2,13,2.77,961641,1739277,12418275,961641,2.77,55.29,7.74,7.74,483974508,8.09,8.09,483974508
나인테크,267320,20,3600,2,485,15.57,3725746,1743083,44324890,3725746,15.57,213.74,8.41,8.41,12758009926,8.00,8.00,12758009926
한일단조,024740,21,2475,2,145,6.22,2624640,1192693,32897049,2624640,6.22,220.06,7.98,7.98,6451256503,7.92,7.92,6451256503
KODEX 200선물인버스2X,252670,22,2167,5,-58,-2.61,42322519,89396304,536900000,42322519,-2.61,47.34,7.88,7.88,92120380148,7.92,7.92,92120380148
리튬포어스,073570,23,1029,2,201,24.28,2869239,1188846,36189497,2869239,24.28,241.35,7.93,7.93,2938343396,7.89,7.89,2938343396
SOL 미국500타겟커버드콜액티브,494210,24,9890,2,45,0.46,68443,105167,900000,68443,0.46,65.08,7.60,7.60,677196805,7.61,7.61,677196805
티로보틱스,117730,25,16720,2,930,5.89,1388889,7952273,18172362,1388889,5.89,17.47,7.64,7.64,23040140720,7.58,7.58,23040140720
ACE TDF2050액티브,0021E0,26,9855,2,35,0.36,69066,131992,1000000,69066,0.36,52.33,6.91,6.91,680679855,6.91,6.91,680679855
RISE 미국양자컴퓨팅,0018Z0,27,10645,2,725,7.31,60743,162294,900000,60743,7.31,37.43,6.75,6.75,646414250,6.75,6.75,646414250
엠오티,413390,28,10890,5,-60,-0.55,769709,15549212,11580180,769709,-0.55,4.95,6.65,6.65,8370564985,6.64,6.64,8370564985
엑스게이트,356680,29,9860,2,430,4.56,1843467,3016508,28543492,1843467,4.56,61.11,6.46,6.46,18373990405,6.53,6.53,18373990405
깨끗한나라,004540,30,2395,2,100,4.36,2251464,59381,37240693,2251464,4.36,3791.56,6.05,6.05,5709268666,6.40,6.40,5709268666
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 21150 2 6150 41.00 4361378 0 10934861 4361378 41.00 0.00 39.89 39.89 107346506225 46.42 46.42 107346506225
3 한국첨단소재 062970 2 7000 2 730 11.64 7732358 13488750 19736818 7732358 11.64 57.32 39.18 39.18 54311067855 39.31 39.31 54311067855
4 한빛레이저 452190 3 7580 2 430 6.01 6777777 17764016 23162757 6777777 6.01 38.15 29.26 29.26 51448029105 29.30 29.30 51448029105
5 삼성공조 006660 4 19640 2 1690 9.42 2364684 1110706 8126314 2364684 9.42 212.90 29.10 29.10 46140090055 28.91 28.91 46140090055
6 SOL 골드커버드콜액티브 0022T0 5 10200 5 -40 -0.39 157333 271752 800000 157333 -0.39 57.90 19.67 19.67 1606473966 19.69 19.69 1606473966
7 SOL 미국양자컴퓨팅TOP10 0023A0 6 11717 2 1127 10.64 189865 215447 1000000 189865 10.64 88.13 18.99 18.99 2236200526 19.09 19.09 2236200526
8 쓰리에이로직스 177900 7 9505 2 245 2.65 1591528 2834457 9366800 1591528 2.65 56.15 16.99 16.99 15375277195 17.27 17.27 15375277195
9 아이씨티케이 456010 8 14260 2 1010 7.62 2187067 2214384 13276856 2187067 7.62 98.77 16.47 16.47 31889795830 16.84 16.84 31889795830
10 나무기술 242040 9 1570 2 212 15.61 5202164 43615 34606264 5202164 15.61 9999.99 15.03 15.03 8353676206 15.38 15.38 8353676206
11 SOL 머니마켓액티브 484890 10 51270 3 0 0.00 27988 9399 246000 27988 0.00 297.78 11.38 11.38 1435030800 11.38 11.38 1435030800
12 대성미생물 036480 11 9560 2 330 3.58 413046 112930 3800000 413046 3.58 365.75 10.87 10.87 4131833085 11.37 11.37 4131833085
13 TIGER 삼성그룹펀더멘털 138520 12 10865 2 185 1.73 593600 53573 5400000 593600 1.73 1108.02 10.99 10.99 6430329710 10.96 10.96 6430329710
14 ACE TDF2030액티브 0021D0 13 9910 2 30 0.30 94950 98020 1000000 94950 0.30 96.87 9.49 9.49 940551526 9.49 9.49 940551526
15 케이씨에스 115500 14 13190 2 730 5.86 1105040 1109022 12000000 1105040 5.86 99.64 9.21 9.21 14677172825 9.27 9.27 14677172825
16 켐트로닉스 089010 15 31700 2 650 2.09 1340900 2537710 15334346 1340900 2.09 52.84 8.74 8.74 43008536575 8.85 8.85 43008536575
17 대화제약 067080 16 15710 2 910 6.15 1531411 5186449 18616650 1531411 6.15 29.53 8.23 8.23 24151532815 8.26 8.26 24151532815
18 ACE 장기자산배분액티브 0021C0 17 9827 2 42 0.43 81500 91496 1000000 81500 0.43 89.07 8.15 8.15 800982500 8.15 8.15 800982500
19 모티브링크 463480 18 11860 2 650 5.80 993863 1297002 12390358 993863 5.80 76.63 8.02 8.02 11925845780 8.12 8.12 11925845780
20 더테크놀로지 043090 19 482 2 13 2.77 961641 1739277 12418275 961641 2.77 55.29 7.74 7.74 483974508 8.09 8.09 483974508
21 나인테크 267320 20 3600 2 485 15.57 3725746 1743083 44324890 3725746 15.57 213.74 8.41 8.41 12758009926 8.00 8.00 12758009926
22 한일단조 024740 21 2475 2 145 6.22 2624640 1192693 32897049 2624640 6.22 220.06 7.98 7.98 6451256503 7.92 7.92 6451256503
23 KODEX 200선물인버스2X 252670 22 2167 5 -58 -2.61 42322519 89396304 536900000 42322519 -2.61 47.34 7.88 7.88 92120380148 7.92 7.92 92120380148
24 리튬포어스 073570 23 1029 2 201 24.28 2869239 1188846 36189497 2869239 24.28 241.35 7.93 7.93 2938343396 7.89 7.89 2938343396
25 SOL 미국500타겟커버드콜액티브 494210 24 9890 2 45 0.46 68443 105167 900000 68443 0.46 65.08 7.60 7.60 677196805 7.61 7.61 677196805
26 티로보틱스 117730 25 16720 2 930 5.89 1388889 7952273 18172362 1388889 5.89 17.47 7.64 7.64 23040140720 7.58 7.58 23040140720
27 ACE TDF2050액티브 0021E0 26 9855 2 35 0.36 69066 131992 1000000 69066 0.36 52.33 6.91 6.91 680679855 6.91 6.91 680679855
28 RISE 미국양자컴퓨팅 0018Z0 27 10645 2 725 7.31 60743 162294 900000 60743 7.31 37.43 6.75 6.75 646414250 6.75 6.75 646414250
29 엠오티 413390 28 10890 5 -60 -0.55 769709 15549212 11580180 769709 -0.55 4.95 6.65 6.65 8370564985 6.64 6.64 8370564985
30 엑스게이트 356680 29 9860 2 430 4.56 1843467 3016508 28543492 1843467 4.56 61.11 6.46 6.46 18373990405 6.53 6.53 18373990405
31 깨끗한나라 004540 30 2395 2 100 4.36 2251464 59381 37240693 2251464 4.36 3791.56 6.05 6.05 5709268666 6.40 6.40 5709268666

31
top30/20250317/top30-atvtr-20250317-093002.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
씨케이솔루션,480370,1,20550,2,5550,37.00,5363747,0,10934861,5363747,37.00,0.00,49.05,49.05,128400280825,57.14,57.14,128400280825
한국첨단소재,062970,2,6780,2,510,8.13,9328601,13488750,19736818,9328601,8.13,69.16,47.26,47.26,65143036580,48.68,48.68,65143036580
한빛레이저,452190,3,7800,2,650,9.09,9911774,17764016,23162757,9911774,9.09,55.80,42.79,42.79,75992284235,42.06,42.06,75992284235
삼성공조,006660,4,19410,2,1460,8.13,2722550,1110706,8126314,2722550,8.13,245.12,33.50,33.50,53081305530,33.65,33.65,53081305530
SOL 미국양자컴퓨팅TOP10,0023A0,5,11780,2,1190,11.24,235672,215447,1000000,235672,11.24,109.39,23.57,23.57,2773923285,23.55,23.55,2773923285
나무기술,242040,6,1587,2,229,16.86,7419308,43615,34606264,7419308,16.86,9999.99,21.44,21.44,11851975251,21.58,21.58,11851975251
TIGER 삼성그룹펀더멘털,138520,7,10870,2,190,1.78,1116946,53573,5400000,1116946,1.78,2084.90,20.68,20.68,12113969025,20.64,20.64,12113969025
SOL 골드커버드콜액티브,0022T0,8,10195,5,-45,-0.44,164305,271752,800000,164305,-0.44,60.46,20.54,20.54,1677571071,20.57,20.57,1677571071
아이씨티케이,456010,9,13930,2,680,5.13,2597927,2214384,13276856,2597927,5.13,117.32,19.57,19.57,37632647850,20.35,20.35,37632647850
쓰리에이로직스,177900,10,9410,2,150,1.62,1756095,2834457,9366800,1756095,1.62,61.96,18.75,18.75,16926707770,19.20,19.20,16926707770
모티브링크,463480,11,12330,2,1120,9.99,1936526,1297002,12390358,1936526,9.99,149.31,15.63,15.63,23555904775,15.42,15.42,23555904775
넥스틸,092790,12,17290,2,530,3.16,3462309,4646547,26002000,3462309,3.16,74.51,13.32,13.32,61545224145,13.69,13.69,61545224145
나인테크,267320,13,3635,2,520,16.69,5966239,1743083,44324890,5966239,16.69,342.28,13.46,13.46,20884573387,12.96,12.96,20884573387
대성미생물,036480,14,9500,2,270,2.93,445370,112930,3800000,445370,2.93,394.38,11.72,11.72,4436711420,12.29,12.29,4436711420
SOL 머니마켓액티브,484890,15,51270,3,0,0.00,27989,9399,246000,27989,0.00,297.79,11.38,11.38,1435082070,11.38,11.38,1435082070
RISE 미국은행TOP10,0013P0,16,8632,2,152,1.79,111152,94154,1000000,111152,1.79,118.05,11.12,11.12,960017662,11.12,11.12,960017662
대화제약,067080,17,16290,2,1490,10.07,2109674,5186449,18616650,2109674,10.07,40.68,11.33,11.33,33433587900,11.02,11.02,33433587900
리튬포어스,073570,18,1007,2,179,21.62,3780847,1188846,36189497,3780847,21.62,318.03,10.45,10.45,3873387656,10.63,10.63,3873387656
케이씨에스,115500,19,13020,2,560,4.49,1239027,1109022,12000000,1239027,4.49,111.72,10.33,10.33,16421321205,10.51,10.51,16421321205
켐트로닉스,089010,20,31850,2,800,2.58,1543859,2537710,15334346,1543859,2.58,60.84,10.07,10.07,49500367650,10.14,10.14,49500367650
ACE TDF2030액티브,0021D0,21,9900,2,20,0.20,95189,98020,1000000,95189,0.20,97.11,9.52,9.52,942917726,9.52,9.52,942917726
KODEX 200선물인버스2X,252670,22,2160,5,-65,-2.92,50393678,89396304,536900000,50393678,-2.92,56.37,9.39,9.39,109576857018,9.45,9.45,109576857018
한일단조,024740,23,2495,2,165,7.08,3151383,1192693,32897049,3151383,7.08,264.22,9.58,9.58,7752024050,9.44,9.44,7752024050
티로보틱스,117730,24,16610,2,820,5.19,1624044,7952273,18172362,1624044,5.19,20.42,8.94,8.94,26970600770,8.94,8.94,26970600770
더테크놀로지,043090,25,482,2,13,2.77,1010389,1739277,12418275,1010389,2.77,58.09,8.14,8.14,507336981,8.48,8.48,507336981
ACE 장기자산배분액티브,0021C0,26,9825,2,40,0.41,82204,91496,1000000,82204,0.41,89.84,8.22,8.22,807899300,8.22,8.22,807899300
엠오티,413390,27,10900,5,-50,-0.46,896752,15549212,11580180,896752,-0.46,5.77,7.74,7.74,9753645655,7.73,7.73,9753645655
SOL 미국500타겟커버드콜액티브,494210,28,9855,2,10,0.10,68633,105167,900000,68633,0.10,65.26,7.63,7.63,679070207,7.66,7.66,679070207
엑스게이트,356680,29,9680,2,250,2.65,2122673,3016508,28543492,2122673,2.65,70.37,7.44,7.44,21082476570,7.63,7.63,21082476570
하이드로리튬,101670,30,1748,2,54,3.19,3748497,525456,54169970,3748497,3.19,713.38,6.92,6.92,7057183240,7.45,7.45,7057183240
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 20550 2 5550 37.00 5363747 0 10934861 5363747 37.00 0.00 49.05 49.05 128400280825 57.14 57.14 128400280825
3 한국첨단소재 062970 2 6780 2 510 8.13 9328601 13488750 19736818 9328601 8.13 69.16 47.26 47.26 65143036580 48.68 48.68 65143036580
4 한빛레이저 452190 3 7800 2 650 9.09 9911774 17764016 23162757 9911774 9.09 55.80 42.79 42.79 75992284235 42.06 42.06 75992284235
5 삼성공조 006660 4 19410 2 1460 8.13 2722550 1110706 8126314 2722550 8.13 245.12 33.50 33.50 53081305530 33.65 33.65 53081305530
6 SOL 미국양자컴퓨팅TOP10 0023A0 5 11780 2 1190 11.24 235672 215447 1000000 235672 11.24 109.39 23.57 23.57 2773923285 23.55 23.55 2773923285
7 나무기술 242040 6 1587 2 229 16.86 7419308 43615 34606264 7419308 16.86 9999.99 21.44 21.44 11851975251 21.58 21.58 11851975251
8 TIGER 삼성그룹펀더멘털 138520 7 10870 2 190 1.78 1116946 53573 5400000 1116946 1.78 2084.90 20.68 20.68 12113969025 20.64 20.64 12113969025
9 SOL 골드커버드콜액티브 0022T0 8 10195 5 -45 -0.44 164305 271752 800000 164305 -0.44 60.46 20.54 20.54 1677571071 20.57 20.57 1677571071
10 아이씨티케이 456010 9 13930 2 680 5.13 2597927 2214384 13276856 2597927 5.13 117.32 19.57 19.57 37632647850 20.35 20.35 37632647850
11 쓰리에이로직스 177900 10 9410 2 150 1.62 1756095 2834457 9366800 1756095 1.62 61.96 18.75 18.75 16926707770 19.20 19.20 16926707770
12 모티브링크 463480 11 12330 2 1120 9.99 1936526 1297002 12390358 1936526 9.99 149.31 15.63 15.63 23555904775 15.42 15.42 23555904775
13 넥스틸 092790 12 17290 2 530 3.16 3462309 4646547 26002000 3462309 3.16 74.51 13.32 13.32 61545224145 13.69 13.69 61545224145
14 나인테크 267320 13 3635 2 520 16.69 5966239 1743083 44324890 5966239 16.69 342.28 13.46 13.46 20884573387 12.96 12.96 20884573387
15 대성미생물 036480 14 9500 2 270 2.93 445370 112930 3800000 445370 2.93 394.38 11.72 11.72 4436711420 12.29 12.29 4436711420
16 SOL 머니마켓액티브 484890 15 51270 3 0 0.00 27989 9399 246000 27989 0.00 297.79 11.38 11.38 1435082070 11.38 11.38 1435082070
17 RISE 미국은행TOP10 0013P0 16 8632 2 152 1.79 111152 94154 1000000 111152 1.79 118.05 11.12 11.12 960017662 11.12 11.12 960017662
18 대화제약 067080 17 16290 2 1490 10.07 2109674 5186449 18616650 2109674 10.07 40.68 11.33 11.33 33433587900 11.02 11.02 33433587900
19 리튬포어스 073570 18 1007 2 179 21.62 3780847 1188846 36189497 3780847 21.62 318.03 10.45 10.45 3873387656 10.63 10.63 3873387656
20 케이씨에스 115500 19 13020 2 560 4.49 1239027 1109022 12000000 1239027 4.49 111.72 10.33 10.33 16421321205 10.51 10.51 16421321205
21 켐트로닉스 089010 20 31850 2 800 2.58 1543859 2537710 15334346 1543859 2.58 60.84 10.07 10.07 49500367650 10.14 10.14 49500367650
22 ACE TDF2030액티브 0021D0 21 9900 2 20 0.20 95189 98020 1000000 95189 0.20 97.11 9.52 9.52 942917726 9.52 9.52 942917726
23 KODEX 200선물인버스2X 252670 22 2160 5 -65 -2.92 50393678 89396304 536900000 50393678 -2.92 56.37 9.39 9.39 109576857018 9.45 9.45 109576857018
24 한일단조 024740 23 2495 2 165 7.08 3151383 1192693 32897049 3151383 7.08 264.22 9.58 9.58 7752024050 9.44 9.44 7752024050
25 티로보틱스 117730 24 16610 2 820 5.19 1624044 7952273 18172362 1624044 5.19 20.42 8.94 8.94 26970600770 8.94 8.94 26970600770
26 더테크놀로지 043090 25 482 2 13 2.77 1010389 1739277 12418275 1010389 2.77 58.09 8.14 8.14 507336981 8.48 8.48 507336981
27 ACE 장기자산배분액티브 0021C0 26 9825 2 40 0.41 82204 91496 1000000 82204 0.41 89.84 8.22 8.22 807899300 8.22 8.22 807899300
28 엠오티 413390 27 10900 5 -50 -0.46 896752 15549212 11580180 896752 -0.46 5.77 7.74 7.74 9753645655 7.73 7.73 9753645655
29 SOL 미국500타겟커버드콜액티브 494210 28 9855 2 10 0.10 68633 105167 900000 68633 0.10 65.26 7.63 7.63 679070207 7.66 7.66 679070207
30 엑스게이트 356680 29 9680 2 250 2.65 2122673 3016508 28543492 2122673 2.65 70.37 7.44 7.44 21082476570 7.63 7.63 21082476570
31 하이드로리튬 101670 30 1748 2 54 3.19 3748497 525456 54169970 3748497 3.19 713.38 6.92 6.92 7057183240 7.45 7.45 7057183240

31
top30/20250317/top30-atvtr-20250317-094002.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
씨케이솔루션,480370,1,20750,2,5750,38.33,6198844,0,10934861,6198844,38.33,0.00,56.69,56.69,145825812300,64.27,64.27,145825812300
한빛레이저,452190,2,7950,2,800,11.19,13601007,17764016,23162757,13601007,11.19,76.56,58.72,58.72,105640390975,57.37,57.37,105640390975
한국첨단소재,062970,3,6810,2,540,8.61,10102198,13488750,19736818,10102198,8.61,74.89,51.18,51.18,70426713200,52.40,52.40,70426713200
삼성공조,006660,4,19530,2,1580,8.80,2931480,1110706,8126314,2931480,8.80,263.93,36.07,36.07,57152449345,36.01,36.01,57152449345
SOL 미국양자컴퓨팅TOP10,0023A0,5,11775,2,1185,11.19,240504,215447,1000000,240504,11.19,111.63,24.05,24.05,2830853547,24.04,24.04,2830853547
쓰리에이로직스,177900,6,9750,2,490,5.29,2255590,2834457,9366800,2255590,5.29,79.58,24.08,24.08,21769780430,23.84,23.84,21769780430
나무기술,242040,7,1608,2,250,18.41,8179068,43615,34606264,8179068,18.41,9999.99,23.63,23.63,13058444631,23.47,23.47,13058444631
TIGER 삼성그룹펀더멘털,138520,8,10890,2,210,1.97,1196982,53573,5400000,1196982,1.97,2234.30,22.17,22.17,12984410450,22.08,22.08,12984410450
SOL 골드커버드콜액티브,0022T0,9,10200,5,-40,-0.39,173178,271752,800000,173178,-0.39,63.73,21.65,21.65,1768031404,21.67,21.67,1768031404
아이씨티케이,456010,10,13910,2,660,4.98,2715807,2214384,13276856,2715807,4.98,122.64,20.46,20.46,39274689545,21.27,21.27,39274689545
모티브링크,463480,11,12290,2,1080,9.63,2344133,1297002,12390358,2344133,9.63,180.73,18.92,18.92,28575313465,18.77,18.77,28575313465
대화제약,067080,12,16070,2,1270,8.58,2859739,5186449,18616650,2859739,8.58,55.14,15.36,15.36,45670913180,15.27,15.27,45670913180
넥스틸,092790,13,17210,2,450,2.68,3798601,4646547,26002000,3798601,2.68,81.75,14.61,14.61,67309917215,15.04,15.04,67309917215
나인테크,267320,14,3625,2,510,16.37,6817796,1743083,44324890,6817796,16.37,391.13,15.38,15.38,23947942891,14.90,14.90,23947942891
리튬포어스,073570,15,1042,2,214,25.85,4816365,1188846,36189497,4816365,25.85,405.13,13.31,13.31,4957477606,13.15,13.15,4957477606
대성미생물,036480,16,9460,2,230,2.49,450499,112930,3800000,450499,2.49,398.92,11.86,11.86,4484987490,12.48,12.48,4484987490
SOL 머니마켓액티브,484890,17,51270,3,0,0.00,27989,9399,246000,27989,0.00,297.79,11.38,11.38,1435082070,11.38,11.38,1435082070
RISE 미국은행TOP10,0013P0,18,8640,2,160,1.89,113368,94154,1000000,113368,1.89,120.41,11.34,11.34,979120967,11.33,11.33,979120967
KODEX 200선물인버스2X,252670,19,2155,5,-70,-3.15,60129825,89396304,536900000,60129825,-3.15,67.26,11.20,11.20,130531387473,11.28,11.28,130531387473
켐트로닉스,089010,20,31550,2,500,1.61,1647342,2537710,15334346,1647342,1.61,64.91,10.74,10.74,52786802350,10.91,10.91,52786802350
케이씨에스,115500,21,12970,2,510,4.09,1278092,1109022,12000000,1278092,4.09,115.24,10.65,10.65,16929714110,10.88,10.88,16929714110
한일단조,024740,22,2480,2,150,6.44,3382856,1192693,32897049,3382856,6.44,283.63,10.28,10.28,8326206246,10.21,10.21,8326206246
티로보틱스,117730,23,16540,2,750,4.75,1732744,7952273,18172362,1732744,4.75,21.79,9.54,9.54,28771646910,9.57,9.57,28771646910
ACE TDF2030액티브,0021D0,24,9920,2,40,0.40,95190,98020,1000000,95190,0.40,97.11,9.52,9.52,942927646,9.51,9.51,942927646
더테크놀로지,043090,25,481,2,12,2.56,1024167,1739277,12418275,1024167,2.56,58.88,8.25,8.25,513953007,8.60,8.60,513953007
하이드로리튬,101670,26,1820,2,126,7.44,4443898,525456,54169970,4443898,7.44,845.72,8.20,8.20,8324889136,8.44,8.44,8324889136
ACE 장기자산배분액티브,0021C0,27,9825,2,40,0.41,82265,91496,1000000,82265,0.41,89.91,8.23,8.23,808498625,8.23,8.23,808498625
엠오티,413390,28,10930,5,-20,-0.18,953987,15549212,11580180,953987,-0.18,6.14,8.24,8.24,10377173250,8.20,8.20,10377173250
엑스게이트,356680,29,9610,2,180,1.91,2243344,3016508,28543492,2243344,1.91,74.37,7.86,7.86,22249874705,8.11,8.11,22249874705
팬엔터테인먼트,068050,30,3655,5,-275,-7.00,2147500,27710680,27694076,2147500,-7.00,7.75,7.75,7.75,8081862984,7.98,7.98,8081862984
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 20750 2 5750 38.33 6198844 0 10934861 6198844 38.33 0.00 56.69 56.69 145825812300 64.27 64.27 145825812300
3 한빛레이저 452190 2 7950 2 800 11.19 13601007 17764016 23162757 13601007 11.19 76.56 58.72 58.72 105640390975 57.37 57.37 105640390975
4 한국첨단소재 062970 3 6810 2 540 8.61 10102198 13488750 19736818 10102198 8.61 74.89 51.18 51.18 70426713200 52.40 52.40 70426713200
5 삼성공조 006660 4 19530 2 1580 8.80 2931480 1110706 8126314 2931480 8.80 263.93 36.07 36.07 57152449345 36.01 36.01 57152449345
6 SOL 미국양자컴퓨팅TOP10 0023A0 5 11775 2 1185 11.19 240504 215447 1000000 240504 11.19 111.63 24.05 24.05 2830853547 24.04 24.04 2830853547
7 쓰리에이로직스 177900 6 9750 2 490 5.29 2255590 2834457 9366800 2255590 5.29 79.58 24.08 24.08 21769780430 23.84 23.84 21769780430
8 나무기술 242040 7 1608 2 250 18.41 8179068 43615 34606264 8179068 18.41 9999.99 23.63 23.63 13058444631 23.47 23.47 13058444631
9 TIGER 삼성그룹펀더멘털 138520 8 10890 2 210 1.97 1196982 53573 5400000 1196982 1.97 2234.30 22.17 22.17 12984410450 22.08 22.08 12984410450
10 SOL 골드커버드콜액티브 0022T0 9 10200 5 -40 -0.39 173178 271752 800000 173178 -0.39 63.73 21.65 21.65 1768031404 21.67 21.67 1768031404
11 아이씨티케이 456010 10 13910 2 660 4.98 2715807 2214384 13276856 2715807 4.98 122.64 20.46 20.46 39274689545 21.27 21.27 39274689545
12 모티브링크 463480 11 12290 2 1080 9.63 2344133 1297002 12390358 2344133 9.63 180.73 18.92 18.92 28575313465 18.77 18.77 28575313465
13 대화제약 067080 12 16070 2 1270 8.58 2859739 5186449 18616650 2859739 8.58 55.14 15.36 15.36 45670913180 15.27 15.27 45670913180
14 넥스틸 092790 13 17210 2 450 2.68 3798601 4646547 26002000 3798601 2.68 81.75 14.61 14.61 67309917215 15.04 15.04 67309917215
15 나인테크 267320 14 3625 2 510 16.37 6817796 1743083 44324890 6817796 16.37 391.13 15.38 15.38 23947942891 14.90 14.90 23947942891
16 리튬포어스 073570 15 1042 2 214 25.85 4816365 1188846 36189497 4816365 25.85 405.13 13.31 13.31 4957477606 13.15 13.15 4957477606
17 대성미생물 036480 16 9460 2 230 2.49 450499 112930 3800000 450499 2.49 398.92 11.86 11.86 4484987490 12.48 12.48 4484987490
18 SOL 머니마켓액티브 484890 17 51270 3 0 0.00 27989 9399 246000 27989 0.00 297.79 11.38 11.38 1435082070 11.38 11.38 1435082070
19 RISE 미국은행TOP10 0013P0 18 8640 2 160 1.89 113368 94154 1000000 113368 1.89 120.41 11.34 11.34 979120967 11.33 11.33 979120967
20 KODEX 200선물인버스2X 252670 19 2155 5 -70 -3.15 60129825 89396304 536900000 60129825 -3.15 67.26 11.20 11.20 130531387473 11.28 11.28 130531387473
21 켐트로닉스 089010 20 31550 2 500 1.61 1647342 2537710 15334346 1647342 1.61 64.91 10.74 10.74 52786802350 10.91 10.91 52786802350
22 케이씨에스 115500 21 12970 2 510 4.09 1278092 1109022 12000000 1278092 4.09 115.24 10.65 10.65 16929714110 10.88 10.88 16929714110
23 한일단조 024740 22 2480 2 150 6.44 3382856 1192693 32897049 3382856 6.44 283.63 10.28 10.28 8326206246 10.21 10.21 8326206246
24 티로보틱스 117730 23 16540 2 750 4.75 1732744 7952273 18172362 1732744 4.75 21.79 9.54 9.54 28771646910 9.57 9.57 28771646910
25 ACE TDF2030액티브 0021D0 24 9920 2 40 0.40 95190 98020 1000000 95190 0.40 97.11 9.52 9.52 942927646 9.51 9.51 942927646
26 더테크놀로지 043090 25 481 2 12 2.56 1024167 1739277 12418275 1024167 2.56 58.88 8.25 8.25 513953007 8.60 8.60 513953007
27 하이드로리튬 101670 26 1820 2 126 7.44 4443898 525456 54169970 4443898 7.44 845.72 8.20 8.20 8324889136 8.44 8.44 8324889136
28 ACE 장기자산배분액티브 0021C0 27 9825 2 40 0.41 82265 91496 1000000 82265 0.41 89.91 8.23 8.23 808498625 8.23 8.23 808498625
29 엠오티 413390 28 10930 5 -20 -0.18 953987 15549212 11580180 953987 -0.18 6.14 8.24 8.24 10377173250 8.20 8.20 10377173250
30 엑스게이트 356680 29 9610 2 180 1.91 2243344 3016508 28543492 2243344 1.91 74.37 7.86 7.86 22249874705 8.11 8.11 22249874705
31 팬엔터테인먼트 068050 30 3655 5 -275 -7.00 2147500 27710680 27694076 2147500 -7.00 7.75 7.75 7.75 8081862984 7.98 7.98 8081862984

31
top30/20250317/top30-atvtr-20250317-095002.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
씨케이솔루션,480370,1,20800,2,5800,38.67,6731595,0,10934861,6731595,38.67,0.00,61.56,61.56,157027868900,69.04,69.04,157027868900
한빛레이저,452190,2,7900,2,750,10.49,15516518,17764016,23162757,15516518,10.49,87.35,66.99,66.99,120952665795,66.10,66.10,120952665795
한국첨단소재,062970,3,6860,2,590,9.41,10541152,13488750,19736818,10541152,9.41,78.15,53.41,53.41,73424775300,54.23,54.23,73424775300
삼성공조,006660,4,19420,2,1470,8.19,3080771,1110706,8126314,3080771,8.19,277.37,37.91,37.91,60056671540,38.06,38.06,60056671540
쓰리에이로직스,177900,5,9680,2,420,4.54,2635429,2834457,9366800,2635429,4.54,92.98,28.14,28.14,25456366245,28.08,28.08,25456366245
나무기술,242040,6,1564,2,206,15.17,9051507,43615,34606264,9051507,15.17,9999.99,26.16,26.16,14438568097,26.68,26.68,14438568097
SOL 미국양자컴퓨팅TOP10,0023A0,7,11795,2,1205,11.38,250293,215447,1000000,250293,11.38,116.17,25.03,25.03,2946220124,24.98,24.98,2946220124
아이씨티케이,456010,8,13960,2,710,5.36,2921125,2214384,13276856,2921125,5.36,131.92,22.00,22.00,42146363860,22.74,22.74,42146363860
TIGER 삼성그룹펀더멘털,138520,9,10890,2,210,1.97,1199041,53573,5400000,1199041,1.97,2238.14,22.20,22.20,13006847985,22.12,22.12,13006847985
SOL 골드커버드콜액티브,0022T0,10,10190,5,-50,-0.49,175292,271752,800000,175292,-0.49,64.50,21.91,21.91,1789562649,21.95,21.95,1789562649
대화제약,067080,11,16620,2,1820,12.30,3970809,5186449,18616650,3970809,12.30,76.56,21.33,21.33,63982727140,20.68,20.68,63982727140
모티브링크,463480,12,12440,2,1230,10.97,2599547,1297002,12390358,2599547,10.97,200.43,20.98,20.98,31722279625,20.58,20.58,31722279625
비엘팜텍,065170,13,1863,2,342,22.49,1793152,291355,8897055,1793152,22.49,615.45,20.15,20.15,3269315633,19.72,19.72,3269315633
나인테크,267320,14,3595,2,480,15.41,7638044,1743083,44324890,7638044,15.41,438.19,17.23,17.23,26919426617,16.89,16.89,26919426617
넥스틸,092790,15,17100,2,340,2.03,3974857,4646547,26002000,3974857,2.03,85.54,15.29,15.29,70337802240,15.82,15.82,70337802240
리튬포어스,073570,16,1062,2,234,28.26,5347043,1188846,36189497,5347043,28.26,449.77,14.78,14.78,5514916777,14.35,14.35,5514916777
대성미생물,036480,17,9460,2,230,2.49,459758,112930,3800000,459758,2.49,407.12,12.10,12.10,4572206890,12.72,12.72,4572206890
켐트로닉스,089010,18,31300,2,250,0.81,1804849,2537710,15334346,1804849,0.81,71.12,11.77,11.77,57723360250,12.03,12.03,57723360250
KODEX 200선물인버스2X,252670,19,2150,5,-75,-3.37,61921997,89396304,536900000,61921997,-3.37,69.27,11.53,11.53,134383761241,11.64,11.64,134383761241
UNICORN SK하이닉스밸류체인액티브,494220,20,10075,2,230,2.34,108857,94582,950000,108857,2.34,115.09,11.46,11.46,1092688530,11.42,11.42,1092688530
SOL 머니마켓액티브,484890,21,51270,3,0,0.00,27989,9399,246000,27989,0.00,297.79,11.38,11.38,1435082070,11.38,11.38,1435082070
케이씨에스,115500,22,12970,2,510,4.09,1336345,1109022,12000000,1336345,4.09,120.50,11.14,11.14,17682240850,11.36,11.36,17682240850
RISE 미국은행TOP10,0013P0,23,8635,2,155,1.83,113500,94154,1000000,113500,1.83,120.55,11.35,11.35,980260787,11.35,11.35,980260787
에스엠씨지,460870,24,4050,2,145,3.71,2036351,7797566,18403305,2036351,3.71,26.12,11.07,11.07,8097793770,10.86,10.86,8097793770
한일단조,024740,25,2490,2,160,6.87,3599822,1192693,32897049,3599822,6.87,301.82,10.94,10.94,8866170943,10.82,10.82,8866170943
티로보틱스,117730,26,16440,2,650,4.12,1810374,7952273,18172362,1810374,4.12,22.77,9.96,9.96,30046422260,10.06,10.06,30046422260
ACE TDF2030액티브,0021D0,27,9920,2,40,0.40,95205,98020,1000000,95205,0.40,97.13,9.52,9.52,943076446,9.51,9.51,943076446
포스뱅크,105760,28,6750,2,530,8.52,872725,50633,9641010,872725,8.52,1723.63,9.05,9.05,5818991960,8.94,8.94,5818991960
더테크놀로지,043090,29,481,2,12,2.56,1063192,1739277,12418275,1063192,2.56,61.13,8.56,8.56,532781101,8.92,8.92,532781101
하이드로리튬,101670,30,1870,2,176,10.39,4820047,525456,54169970,4820047,10.39,917.31,8.90,8.90,9018554468,8.90,8.90,9018554468
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 20800 2 5800 38.67 6731595 0 10934861 6731595 38.67 0.00 61.56 61.56 157027868900 69.04 69.04 157027868900
3 한빛레이저 452190 2 7900 2 750 10.49 15516518 17764016 23162757 15516518 10.49 87.35 66.99 66.99 120952665795 66.10 66.10 120952665795
4 한국첨단소재 062970 3 6860 2 590 9.41 10541152 13488750 19736818 10541152 9.41 78.15 53.41 53.41 73424775300 54.23 54.23 73424775300
5 삼성공조 006660 4 19420 2 1470 8.19 3080771 1110706 8126314 3080771 8.19 277.37 37.91 37.91 60056671540 38.06 38.06 60056671540
6 쓰리에이로직스 177900 5 9680 2 420 4.54 2635429 2834457 9366800 2635429 4.54 92.98 28.14 28.14 25456366245 28.08 28.08 25456366245
7 나무기술 242040 6 1564 2 206 15.17 9051507 43615 34606264 9051507 15.17 9999.99 26.16 26.16 14438568097 26.68 26.68 14438568097
8 SOL 미국양자컴퓨팅TOP10 0023A0 7 11795 2 1205 11.38 250293 215447 1000000 250293 11.38 116.17 25.03 25.03 2946220124 24.98 24.98 2946220124
9 아이씨티케이 456010 8 13960 2 710 5.36 2921125 2214384 13276856 2921125 5.36 131.92 22.00 22.00 42146363860 22.74 22.74 42146363860
10 TIGER 삼성그룹펀더멘털 138520 9 10890 2 210 1.97 1199041 53573 5400000 1199041 1.97 2238.14 22.20 22.20 13006847985 22.12 22.12 13006847985
11 SOL 골드커버드콜액티브 0022T0 10 10190 5 -50 -0.49 175292 271752 800000 175292 -0.49 64.50 21.91 21.91 1789562649 21.95 21.95 1789562649
12 대화제약 067080 11 16620 2 1820 12.30 3970809 5186449 18616650 3970809 12.30 76.56 21.33 21.33 63982727140 20.68 20.68 63982727140
13 모티브링크 463480 12 12440 2 1230 10.97 2599547 1297002 12390358 2599547 10.97 200.43 20.98 20.98 31722279625 20.58 20.58 31722279625
14 비엘팜텍 065170 13 1863 2 342 22.49 1793152 291355 8897055 1793152 22.49 615.45 20.15 20.15 3269315633 19.72 19.72 3269315633
15 나인테크 267320 14 3595 2 480 15.41 7638044 1743083 44324890 7638044 15.41 438.19 17.23 17.23 26919426617 16.89 16.89 26919426617
16 넥스틸 092790 15 17100 2 340 2.03 3974857 4646547 26002000 3974857 2.03 85.54 15.29 15.29 70337802240 15.82 15.82 70337802240
17 리튬포어스 073570 16 1062 2 234 28.26 5347043 1188846 36189497 5347043 28.26 449.77 14.78 14.78 5514916777 14.35 14.35 5514916777
18 대성미생물 036480 17 9460 2 230 2.49 459758 112930 3800000 459758 2.49 407.12 12.10 12.10 4572206890 12.72 12.72 4572206890
19 켐트로닉스 089010 18 31300 2 250 0.81 1804849 2537710 15334346 1804849 0.81 71.12 11.77 11.77 57723360250 12.03 12.03 57723360250
20 KODEX 200선물인버스2X 252670 19 2150 5 -75 -3.37 61921997 89396304 536900000 61921997 -3.37 69.27 11.53 11.53 134383761241 11.64 11.64 134383761241
21 UNICORN SK하이닉스밸류체인액티브 494220 20 10075 2 230 2.34 108857 94582 950000 108857 2.34 115.09 11.46 11.46 1092688530 11.42 11.42 1092688530
22 SOL 머니마켓액티브 484890 21 51270 3 0 0.00 27989 9399 246000 27989 0.00 297.79 11.38 11.38 1435082070 11.38 11.38 1435082070
23 케이씨에스 115500 22 12970 2 510 4.09 1336345 1109022 12000000 1336345 4.09 120.50 11.14 11.14 17682240850 11.36 11.36 17682240850
24 RISE 미국은행TOP10 0013P0 23 8635 2 155 1.83 113500 94154 1000000 113500 1.83 120.55 11.35 11.35 980260787 11.35 11.35 980260787
25 에스엠씨지 460870 24 4050 2 145 3.71 2036351 7797566 18403305 2036351 3.71 26.12 11.07 11.07 8097793770 10.86 10.86 8097793770
26 한일단조 024740 25 2490 2 160 6.87 3599822 1192693 32897049 3599822 6.87 301.82 10.94 10.94 8866170943 10.82 10.82 8866170943
27 티로보틱스 117730 26 16440 2 650 4.12 1810374 7952273 18172362 1810374 4.12 22.77 9.96 9.96 30046422260 10.06 10.06 30046422260
28 ACE TDF2030액티브 0021D0 27 9920 2 40 0.40 95205 98020 1000000 95205 0.40 97.13 9.52 9.52 943076446 9.51 9.51 943076446
29 포스뱅크 105760 28 6750 2 530 8.52 872725 50633 9641010 872725 8.52 1723.63 9.05 9.05 5818991960 8.94 8.94 5818991960
30 더테크놀로지 043090 29 481 2 12 2.56 1063192 1739277 12418275 1063192 2.56 61.13 8.56 8.56 532781101 8.92 8.92 532781101
31 하이드로리튬 101670 30 1870 2 176 10.39 4820047 525456 54169970 4820047 10.39 917.31 8.90 8.90 9018554468 8.90 8.90 9018554468

31
top30/20250317/top30-atvtr-20250317-100002.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
씨케이솔루션,480370,1,20250,2,5250,35.00,7506700,0,10934861,7506700,35.00,0.00,68.65,68.65,172754486835,78.02,78.02,172754486835
한빛레이저,452190,2,7820,2,670,9.37,16437423,17764016,23162757,16437423,9.37,92.53,70.96,70.96,128190001840,70.77,70.77,128190001840
한국첨단소재,062970,3,6770,2,500,7.97,11011213,13488750,19736818,11011213,7.97,81.63,55.79,55.79,76617077000,57.34,57.34,76617077000
삼성공조,006660,4,19250,2,1300,7.24,3149471,1110706,8126314,3149471,7.24,283.56,38.76,38.76,61382893685,39.24,39.24,61382893685
나무기술,242040,5,1515,2,157,11.56,9829538,43615,34606264,9829538,11.56,9999.99,28.40,28.40,15638047796,29.83,29.83,15638047796
쓰리에이로직스,177900,6,9600,2,340,3.67,2707332,2834457,9366800,2707332,3.67,95.52,28.90,28.90,26146675900,29.08,29.08,26146675900
대화제약,067080,7,16460,2,1660,11.22,4915833,5186449,18616650,4915833,11.22,94.78,26.41,26.41,79738815560,26.02,26.02,79738815560
SOL 미국양자컴퓨팅TOP10,0023A0,8,11785,2,1195,11.28,256058,215447,1000000,256058,11.28,118.85,25.61,25.61,3014168101,25.58,25.58,3014168101
모티브링크,463480,9,12425,2,1215,10.84,3072829,1297002,12390358,3072829,10.84,236.92,24.80,24.80,37605388240,24.43,24.43,37605388240
아이씨티케이,456010,10,13940,2,690,5.21,2985064,2214384,13276856,2985064,5.21,134.80,22.48,22.48,43036561470,23.25,23.25,43036561470
SOL 골드커버드콜액티브,0022T0,11,10190,5,-50,-0.49,184068,271752,800000,184068,-0.49,67.73,23.01,23.01,1878990089,23.05,23.05,1878990089
비엘팜텍,065170,12,1872,2,351,23.08,2081145,291355,8897055,2081145,23.08,714.30,23.39,23.39,3809150997,22.87,22.87,3809150997
TIGER 삼성그룹펀더멘털,138520,13,10890,2,210,1.97,1199041,53573,5400000,1199041,1.97,2238.14,22.20,22.20,13006847985,22.12,22.12,13006847985
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9035,5,-5,-0.06,118875,158236,600000,118875,-0.06,75.13,19.81,19.81,1078041313,19.89,19.89,1078041313
나인테크,267320,15,3480,2,365,11.72,8527586,1743083,44324890,8527586,11.72,489.22,19.24,19.24,30057998895,19.49,19.49,30057998895
넥스틸,092790,16,16965,2,205,1.22,4162791,4646547,26002000,4162791,1.22,89.59,16.01,16.01,73536502010,16.67,16.67,73536502010
리튬포어스,073570,17,1043,2,215,25.97,5865668,1188846,36189497,5865668,25.97,493.39,16.21,16.21,6062061329,16.06,16.06,6062061329
에스엠씨지,460870,18,4115,2,210,5.38,2989986,7797566,18403305,2989986,5.38,38.35,16.25,16.25,12016875991,15.87,15.87,12016875991
UNICORN SK하이닉스밸류체인액티브,494220,19,10105,2,260,2.64,125329,94582,950000,125329,2.64,132.51,13.19,13.19,1259096215,13.12,13.12,1259096215
대성미생물,036480,20,9460,2,230,2.49,467292,112930,3800000,467292,2.49,413.79,12.30,12.30,4643473390,12.92,12.92,4643473390
KODEX 200선물인버스2X,252670,21,2150,5,-75,-3.37,67905923,89396304,536900000,67905923,-3.37,75.96,12.65,12.65,147224435525,12.75,12.75,147224435525
켐트로닉스,089010,22,31500,2,450,1.45,1875339,2537710,15334346,1875339,1.45,73.90,12.23,12.23,59938586375,12.41,12.41,59938586375
케이씨에스,115500,23,12890,2,430,3.45,1369402,1109022,12000000,1369402,3.45,123.48,11.41,11.41,18109680100,11.71,11.71,18109680100
RISE 미국은행TOP10,0013P0,24,8635,2,155,1.83,113790,94154,1000000,113790,1.83,120.86,11.38,11.38,982764937,11.38,11.38,982764937
SOL 머니마켓액티브,484890,25,51270,3,0,0.00,27989,9399,246000,27989,0.00,297.79,11.38,11.38,1435082070,11.38,11.38,1435082070
한일단조,024740,26,2490,2,160,6.87,3720375,1192693,32897049,3720375,6.87,311.93,11.31,11.31,9164903443,11.19,11.19,9164903443
티로보틱스,117730,27,16770,2,980,6.21,1989214,7952273,18172362,1989214,6.21,25.01,10.95,10.95,33045595440,10.84,10.84,33045595440
하이드로리튬,101670,28,1847,2,153,9.03,5533082,525456,54169970,5533082,9.03,1053.01,10.21,10.21,10360069062,10.35,10.35,10360069062
포스뱅크,105760,29,6620,2,400,6.43,957157,50633,9641010,957157,6.43,1890.38,9.93,9.93,6378245115,9.99,9.99,6378245115
ACE TDF2030액티브,0021D0,30,9920,2,40,0.40,95205,98020,1000000,95205,0.40,97.13,9.52,9.52,943076446,9.51,9.51,943076446
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 20250 2 5250 35.00 7506700 0 10934861 7506700 35.00 0.00 68.65 68.65 172754486835 78.02 78.02 172754486835
3 한빛레이저 452190 2 7820 2 670 9.37 16437423 17764016 23162757 16437423 9.37 92.53 70.96 70.96 128190001840 70.77 70.77 128190001840
4 한국첨단소재 062970 3 6770 2 500 7.97 11011213 13488750 19736818 11011213 7.97 81.63 55.79 55.79 76617077000 57.34 57.34 76617077000
5 삼성공조 006660 4 19250 2 1300 7.24 3149471 1110706 8126314 3149471 7.24 283.56 38.76 38.76 61382893685 39.24 39.24 61382893685
6 나무기술 242040 5 1515 2 157 11.56 9829538 43615 34606264 9829538 11.56 9999.99 28.40 28.40 15638047796 29.83 29.83 15638047796
7 쓰리에이로직스 177900 6 9600 2 340 3.67 2707332 2834457 9366800 2707332 3.67 95.52 28.90 28.90 26146675900 29.08 29.08 26146675900
8 대화제약 067080 7 16460 2 1660 11.22 4915833 5186449 18616650 4915833 11.22 94.78 26.41 26.41 79738815560 26.02 26.02 79738815560
9 SOL 미국양자컴퓨팅TOP10 0023A0 8 11785 2 1195 11.28 256058 215447 1000000 256058 11.28 118.85 25.61 25.61 3014168101 25.58 25.58 3014168101
10 모티브링크 463480 9 12425 2 1215 10.84 3072829 1297002 12390358 3072829 10.84 236.92 24.80 24.80 37605388240 24.43 24.43 37605388240
11 아이씨티케이 456010 10 13940 2 690 5.21 2985064 2214384 13276856 2985064 5.21 134.80 22.48 22.48 43036561470 23.25 23.25 43036561470
12 SOL 골드커버드콜액티브 0022T0 11 10190 5 -50 -0.49 184068 271752 800000 184068 -0.49 67.73 23.01 23.01 1878990089 23.05 23.05 1878990089
13 비엘팜텍 065170 12 1872 2 351 23.08 2081145 291355 8897055 2081145 23.08 714.30 23.39 23.39 3809150997 22.87 22.87 3809150997
14 TIGER 삼성그룹펀더멘털 138520 13 10890 2 210 1.97 1199041 53573 5400000 1199041 1.97 2238.14 22.20 22.20 13006847985 22.12 22.12 13006847985
15 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 14 9035 5 -5 -0.06 118875 158236 600000 118875 -0.06 75.13 19.81 19.81 1078041313 19.89 19.89 1078041313
16 나인테크 267320 15 3480 2 365 11.72 8527586 1743083 44324890 8527586 11.72 489.22 19.24 19.24 30057998895 19.49 19.49 30057998895
17 넥스틸 092790 16 16965 2 205 1.22 4162791 4646547 26002000 4162791 1.22 89.59 16.01 16.01 73536502010 16.67 16.67 73536502010
18 리튬포어스 073570 17 1043 2 215 25.97 5865668 1188846 36189497 5865668 25.97 493.39 16.21 16.21 6062061329 16.06 16.06 6062061329
19 에스엠씨지 460870 18 4115 2 210 5.38 2989986 7797566 18403305 2989986 5.38 38.35 16.25 16.25 12016875991 15.87 15.87 12016875991
20 UNICORN SK하이닉스밸류체인액티브 494220 19 10105 2 260 2.64 125329 94582 950000 125329 2.64 132.51 13.19 13.19 1259096215 13.12 13.12 1259096215
21 대성미생물 036480 20 9460 2 230 2.49 467292 112930 3800000 467292 2.49 413.79 12.30 12.30 4643473390 12.92 12.92 4643473390
22 KODEX 200선물인버스2X 252670 21 2150 5 -75 -3.37 67905923 89396304 536900000 67905923 -3.37 75.96 12.65 12.65 147224435525 12.75 12.75 147224435525
23 켐트로닉스 089010 22 31500 2 450 1.45 1875339 2537710 15334346 1875339 1.45 73.90 12.23 12.23 59938586375 12.41 12.41 59938586375
24 케이씨에스 115500 23 12890 2 430 3.45 1369402 1109022 12000000 1369402 3.45 123.48 11.41 11.41 18109680100 11.71 11.71 18109680100
25 RISE 미국은행TOP10 0013P0 24 8635 2 155 1.83 113790 94154 1000000 113790 1.83 120.86 11.38 11.38 982764937 11.38 11.38 982764937
26 SOL 머니마켓액티브 484890 25 51270 3 0 0.00 27989 9399 246000 27989 0.00 297.79 11.38 11.38 1435082070 11.38 11.38 1435082070
27 한일단조 024740 26 2490 2 160 6.87 3720375 1192693 32897049 3720375 6.87 311.93 11.31 11.31 9164903443 11.19 11.19 9164903443
28 티로보틱스 117730 27 16770 2 980 6.21 1989214 7952273 18172362 1989214 6.21 25.01 10.95 10.95 33045595440 10.84 10.84 33045595440
29 하이드로리튬 101670 28 1847 2 153 9.03 5533082 525456 54169970 5533082 9.03 1053.01 10.21 10.21 10360069062 10.35 10.35 10360069062
30 포스뱅크 105760 29 6620 2 400 6.43 957157 50633 9641010 957157 6.43 1890.38 9.93 9.93 6378245115 9.99 9.99 6378245115
31 ACE TDF2030액티브 0021D0 30 9920 2 40 0.40 95205 98020 1000000 95205 0.40 97.13 9.52 9.52 943076446 9.51 9.51 943076446

31
top30/20250317/top30-atvtr-20250317-101002.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
씨케이솔루션,480370,1,19590,2,4590,30.60,8336415,0,10934861,8336415,30.60,0.00,76.24,76.24,189162708300,88.31,88.31,189162708300
한빛레이저,452190,2,7800,2,650,9.09,17510370,17764016,23162757,17510370,9.09,98.57,75.60,75.60,136503582560,75.55,75.55,136503582560
한국첨단소재,062970,3,6750,2,480,7.66,11263562,13488750,19736818,11263562,7.66,83.50,57.07,57.07,78328173125,58.79,58.79,78328173125
쓰리에이로직스,177900,4,9850,2,590,6.37,3846780,2834457,9366800,3846780,6.37,135.71,41.07,41.07,37409526830,40.55,40.55,37409526830
삼성공조,006660,5,19290,2,1340,7.47,3254337,1110706,8126314,3254337,7.47,293.00,40.05,40.05,63399451905,40.44,40.44,63399451905
나무기술,242040,6,1514,2,156,11.49,10326571,43615,34606264,10326571,11.49,9999.99,29.84,29.84,16389686837,31.28,31.28,16389686837
모티브링크,463480,7,12570,2,1360,12.13,3615076,1297002,12390358,3615076,12.13,278.73,29.18,29.18,44388685175,28.50,28.50,44388685175
대화제약,067080,8,16390,2,1590,10.74,5211339,5186449,18616650,5211339,10.74,100.48,27.99,27.99,84603896470,27.73,27.73,84603896470
SOL 미국양자컴퓨팅TOP10,0023A0,9,11760,2,1170,11.05,268398,215447,1000000,268398,11.05,124.58,26.84,26.84,3159452496,26.87,26.87,3159452496
SOL 골드커버드콜액티브,0022T0,10,10215,5,-25,-0.24,196350,271752,800000,196350,-0.24,72.25,24.54,24.54,2004286089,24.53,24.53,2004286089
비엘팜텍,065170,11,1863,2,342,22.49,2216543,291355,8897055,2216543,22.49,760.77,24.91,24.91,4062475894,24.51,24.51,4062475894
아이씨티케이,456010,12,13940,2,690,5.21,3049212,2214384,13276856,3049212,5.21,137.70,22.97,22.97,43933135810,23.74,23.74,43933135810
TIGER 삼성그룹펀더멘털,138520,13,10895,2,215,2.01,1209159,53573,5400000,1209159,2.01,2257.03,22.39,22.39,13116933745,22.30,22.30,13116933745
나인테크,267320,14,3420,2,305,9.79,9188206,1743083,44324890,9188206,9.79,527.12,20.73,20.73,32346086272,21.34,21.34,32346086272
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9035,5,-5,-0.06,118875,158236,600000,118875,-0.06,75.13,19.81,19.81,1078041313,19.89,19.89,1078041313
에스엠씨지,460870,16,4125,2,220,5.63,3520303,7797566,18403305,3520303,5.63,45.15,19.13,19.13,14209712830,18.72,18.72,14209712830
넥스틸,092790,17,16900,2,140,0.84,4289736,4646547,26002000,4289736,0.84,92.32,16.50,16.50,75682335965,17.22,17.22,75682335965
리튬포어스,073570,18,1035,2,207,25.00,6188949,1188846,36189497,6188949,25.00,520.58,17.10,17.10,6398632691,17.08,17.08,6398632691
UNICORN SK하이닉스밸류체인액티브,494220,19,10105,2,260,2.64,162237,94582,950000,162237,2.64,171.53,17.08,17.08,1632078740,17.00,17.00,1632078740
KODEX 200선물인버스2X,252670,20,2140,5,-85,-3.82,76740741,89396304,536900000,76740741,-3.82,85.84,14.29,14.29,166177715528,14.46,14.46,166177715528
대성미생물,036480,21,9400,2,170,1.84,474609,112930,3800000,474609,1.84,420.27,12.49,12.49,4712275940,13.19,13.19,4712275940
켐트로닉스,089010,22,31700,2,650,2.09,1907006,2537710,15334346,1907006,2.09,75.15,12.44,12.44,60937773800,12.54,12.54,60937773800
한일단조,024740,23,2465,2,135,5.79,3931565,1192693,32897049,3931565,5.79,329.64,11.95,11.95,9688812014,11.95,11.95,9688812014
케이씨에스,115500,24,12900,2,440,3.53,1384866,1109022,12000000,1384866,3.53,124.87,11.54,11.54,18309317870,11.83,11.83,18309317870
RISE 미국은행TOP10,0013P0,25,8635,2,155,1.83,113815,94154,1000000,113815,1.83,120.88,11.38,11.38,982980812,11.38,11.38,982980812
SOL 머니마켓액티브,484890,26,51265,5,-5,-0.01,27999,9399,246000,27999,-0.01,297.89,11.38,11.38,1435594720,11.38,11.38,1435594720
티로보틱스,117730,27,16970,2,1180,7.47,2093856,7952273,18172362,2093856,7.47,26.33,11.52,11.52,34802478485,11.29,11.29,34802478485
포스뱅크,105760,28,6810,2,590,9.49,1097991,50633,9641010,1097991,9.49,2168.53,11.39,11.39,7331280340,11.17,11.17,7331280340
하이드로리튬,101670,29,1835,2,141,8.32,5671689,525456,54169970,5671689,8.32,1079.38,10.47,10.47,10614434693,10.68,10.68,10614434693
TIMEFOLIO 글로벌소비트렌드액티브,494180,30,10460,2,80,0.77,174573,151637,1650000,174573,0.77,115.13,10.58,10.58,1831843793,10.61,10.61,1831843793
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 19590 2 4590 30.60 8336415 0 10934861 8336415 30.60 0.00 76.24 76.24 189162708300 88.31 88.31 189162708300
3 한빛레이저 452190 2 7800 2 650 9.09 17510370 17764016 23162757 17510370 9.09 98.57 75.60 75.60 136503582560 75.55 75.55 136503582560
4 한국첨단소재 062970 3 6750 2 480 7.66 11263562 13488750 19736818 11263562 7.66 83.50 57.07 57.07 78328173125 58.79 58.79 78328173125
5 쓰리에이로직스 177900 4 9850 2 590 6.37 3846780 2834457 9366800 3846780 6.37 135.71 41.07 41.07 37409526830 40.55 40.55 37409526830
6 삼성공조 006660 5 19290 2 1340 7.47 3254337 1110706 8126314 3254337 7.47 293.00 40.05 40.05 63399451905 40.44 40.44 63399451905
7 나무기술 242040 6 1514 2 156 11.49 10326571 43615 34606264 10326571 11.49 9999.99 29.84 29.84 16389686837 31.28 31.28 16389686837
8 모티브링크 463480 7 12570 2 1360 12.13 3615076 1297002 12390358 3615076 12.13 278.73 29.18 29.18 44388685175 28.50 28.50 44388685175
9 대화제약 067080 8 16390 2 1590 10.74 5211339 5186449 18616650 5211339 10.74 100.48 27.99 27.99 84603896470 27.73 27.73 84603896470
10 SOL 미국양자컴퓨팅TOP10 0023A0 9 11760 2 1170 11.05 268398 215447 1000000 268398 11.05 124.58 26.84 26.84 3159452496 26.87 26.87 3159452496
11 SOL 골드커버드콜액티브 0022T0 10 10215 5 -25 -0.24 196350 271752 800000 196350 -0.24 72.25 24.54 24.54 2004286089 24.53 24.53 2004286089
12 비엘팜텍 065170 11 1863 2 342 22.49 2216543 291355 8897055 2216543 22.49 760.77 24.91 24.91 4062475894 24.51 24.51 4062475894
13 아이씨티케이 456010 12 13940 2 690 5.21 3049212 2214384 13276856 3049212 5.21 137.70 22.97 22.97 43933135810 23.74 23.74 43933135810
14 TIGER 삼성그룹펀더멘털 138520 13 10895 2 215 2.01 1209159 53573 5400000 1209159 2.01 2257.03 22.39 22.39 13116933745 22.30 22.30 13116933745
15 나인테크 267320 14 3420 2 305 9.79 9188206 1743083 44324890 9188206 9.79 527.12 20.73 20.73 32346086272 21.34 21.34 32346086272
16 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 15 9035 5 -5 -0.06 118875 158236 600000 118875 -0.06 75.13 19.81 19.81 1078041313 19.89 19.89 1078041313
17 에스엠씨지 460870 16 4125 2 220 5.63 3520303 7797566 18403305 3520303 5.63 45.15 19.13 19.13 14209712830 18.72 18.72 14209712830
18 넥스틸 092790 17 16900 2 140 0.84 4289736 4646547 26002000 4289736 0.84 92.32 16.50 16.50 75682335965 17.22 17.22 75682335965
19 리튬포어스 073570 18 1035 2 207 25.00 6188949 1188846 36189497 6188949 25.00 520.58 17.10 17.10 6398632691 17.08 17.08 6398632691
20 UNICORN SK하이닉스밸류체인액티브 494220 19 10105 2 260 2.64 162237 94582 950000 162237 2.64 171.53 17.08 17.08 1632078740 17.00 17.00 1632078740
21 KODEX 200선물인버스2X 252670 20 2140 5 -85 -3.82 76740741 89396304 536900000 76740741 -3.82 85.84 14.29 14.29 166177715528 14.46 14.46 166177715528
22 대성미생물 036480 21 9400 2 170 1.84 474609 112930 3800000 474609 1.84 420.27 12.49 12.49 4712275940 13.19 13.19 4712275940
23 켐트로닉스 089010 22 31700 2 650 2.09 1907006 2537710 15334346 1907006 2.09 75.15 12.44 12.44 60937773800 12.54 12.54 60937773800
24 한일단조 024740 23 2465 2 135 5.79 3931565 1192693 32897049 3931565 5.79 329.64 11.95 11.95 9688812014 11.95 11.95 9688812014
25 케이씨에스 115500 24 12900 2 440 3.53 1384866 1109022 12000000 1384866 3.53 124.87 11.54 11.54 18309317870 11.83 11.83 18309317870
26 RISE 미국은행TOP10 0013P0 25 8635 2 155 1.83 113815 94154 1000000 113815 1.83 120.88 11.38 11.38 982980812 11.38 11.38 982980812
27 SOL 머니마켓액티브 484890 26 51265 5 -5 -0.01 27999 9399 246000 27999 -0.01 297.89 11.38 11.38 1435594720 11.38 11.38 1435594720
28 티로보틱스 117730 27 16970 2 1180 7.47 2093856 7952273 18172362 2093856 7.47 26.33 11.52 11.52 34802478485 11.29 11.29 34802478485
29 포스뱅크 105760 28 6810 2 590 9.49 1097991 50633 9641010 1097991 9.49 2168.53 11.39 11.39 7331280340 11.17 11.17 7331280340
30 하이드로리튬 101670 29 1835 2 141 8.32 5671689 525456 54169970 5671689 8.32 1079.38 10.47 10.47 10614434693 10.68 10.68 10614434693
31 TIMEFOLIO 글로벌소비트렌드액티브 494180 30 10460 2 80 0.77 174573 151637 1650000 174573 0.77 115.13 10.58 10.58 1831843793 10.61 10.61 1831843793

31
top30/20250317/top30-atvtr-20250317-102002.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
씨케이솔루션,480370,1,19570,2,4570,30.47,8895222,0,10934861,8895222,30.47,0.00,81.35,81.35,200114522030,93.51,93.51,200114522030
한빛레이저,452190,2,7760,2,610,8.53,17951774,17764016,23162757,17951774,8.53,101.06,77.50,77.50,139938717345,77.85,77.85,139938717345
한국첨단소재,062970,3,6720,2,450,7.18,11494853,13488750,19736818,11494853,7.18,85.22,58.24,58.24,79888520345,60.23,60.23,79888520345
쓰리에이로직스,177900,4,9870,2,610,6.59,4431258,2834457,9366800,4431258,6.59,156.34,47.31,47.31,43193205855,46.72,46.72,43193205855
삼성공조,006660,5,19280,2,1330,7.41,3287582,1110706,8126314,3287582,7.41,295.99,40.46,40.46,64040822205,40.87,40.87,64040822205
모티브링크,463480,6,12860,2,1650,14.72,4915638,1297002,12390358,4915638,14.72,379.00,39.67,39.67,61128013220,38.36,38.36,61128013220
나무기술,242040,7,1532,2,174,12.81,10577397,43615,34606264,10577397,12.81,9999.99,30.56,30.56,16771957782,31.64,31.64,16771957782
대화제약,067080,8,16240,2,1440,9.73,5499513,5186449,18616650,5499513,9.73,106.04,29.54,29.54,89291261905,29.53,29.53,89291261905
SOL 미국양자컴퓨팅TOP10,0023A0,9,11785,2,1195,11.28,269768,215447,1000000,269768,11.28,125.21,26.98,26.98,3175588287,26.95,26.95,3175588287
에스엠씨지,460870,10,4310,2,405,10.37,5083551,7797566,18403305,5083551,10.37,65.19,27.62,27.62,20859977679,26.30,26.30,20859977679
비엘팜텍,065170,11,1855,2,334,21.96,2346682,291355,8897055,2346682,21.96,805.44,26.38,26.38,4302737756,26.07,26.07,4302737756
SOL 골드커버드콜액티브,0022T0,12,10205,5,-35,-0.34,207012,271752,800000,207012,-0.34,76.18,25.88,25.88,2113105304,25.88,25.88,2113105304
아이씨티케이,456010,13,13910,2,660,4.98,3124677,2214384,13276856,3124677,4.98,141.11,23.53,23.53,44983804340,24.36,24.36,44983804340
나인테크,267320,14,3435,2,320,10.27,9724584,1743083,44324890,9724584,10.27,557.90,21.94,21.94,34178933128,22.45,22.45,34178933128
TIGER 삼성그룹펀더멘털,138520,15,10900,2,220,2.06,1215141,53573,5400000,1215141,2.06,2268.20,22.50,22.50,13182138745,22.40,22.40,13182138745
UNICORN SK하이닉스밸류체인액티브,494220,16,10120,2,275,2.79,207583,94582,950000,207583,2.79,219.47,21.85,21.85,2091011835,21.75,21.75,2091011835
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9075,2,35,0.39,118876,158236,600000,118876,0.39,75.13,19.81,19.81,1078050388,19.80,19.80,1078050388
리튬포어스,073570,18,1023,2,195,23.55,6453375,1188846,36189497,6453375,23.55,542.83,17.83,17.83,6670549476,18.02,18.02,6670549476
넥스틸,092790,19,16960,2,200,1.19,4374027,4646547,26002000,4374027,1.19,94.13,16.82,16.82,77111812460,17.49,17.49,77111812460
KODEX 200선물인버스2X,252670,20,2142,5,-83,-3.73,82018166,89396304,536900000,82018166,-3.73,91.75,15.28,15.28,177477012750,15.43,15.43,177477012750
대성미생물,036480,21,9410,2,180,1.95,482566,112930,3800000,482566,1.95,427.31,12.70,12.70,4786948530,13.39,13.39,4786948530
켐트로닉스,089010,22,31550,2,500,1.61,1942771,2537710,15334346,1942771,1.61,76.56,12.67,12.67,62069961550,12.83,12.83,62069961550
포스뱅크,105760,23,6780,2,560,9.00,1187386,50633,9641010,1187386,9.00,2345.08,12.32,12.32,7940090425,12.15,12.15,7940090425
한일단조,024740,24,2475,2,145,6.22,3989674,1192693,32897049,3989674,6.22,334.51,12.13,12.13,9832581784,12.08,12.08,9832581784
케이씨에스,115500,25,12860,2,400,3.21,1405633,1109022,12000000,1405633,3.21,126.75,11.71,11.71,18576705675,12.04,12.04,18576705675
티로보틱스,117730,26,16760,2,970,6.14,2166674,7952273,18172362,2166674,6.14,27.25,11.92,11.92,36029021440,11.83,11.83,36029021440
RISE 미국은행TOP10,0013P0,27,8630,2,150,1.77,113890,94154,1000000,113890,1.77,120.96,11.39,11.39,983628072,11.40,11.40,983628072
SOL 머니마켓액티브,484890,28,51265,5,-5,-0.01,27999,9399,246000,27999,-0.01,297.89,11.38,11.38,1435594720,11.38,11.38,1435594720
하이드로리튬,101670,29,1811,2,117,6.91,5822013,525456,54169970,5822013,6.91,1107.99,10.75,10.75,10888038851,11.10,11.10,10888038851
TIMEFOLIO 글로벌소비트렌드액티브,494180,30,10495,2,115,1.11,174577,151637,1650000,174577,1.11,115.13,10.58,10.58,1831885773,10.58,10.58,1831885773
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 19570 2 4570 30.47 8895222 0 10934861 8895222 30.47 0.00 81.35 81.35 200114522030 93.51 93.51 200114522030
3 한빛레이저 452190 2 7760 2 610 8.53 17951774 17764016 23162757 17951774 8.53 101.06 77.50 77.50 139938717345 77.85 77.85 139938717345
4 한국첨단소재 062970 3 6720 2 450 7.18 11494853 13488750 19736818 11494853 7.18 85.22 58.24 58.24 79888520345 60.23 60.23 79888520345
5 쓰리에이로직스 177900 4 9870 2 610 6.59 4431258 2834457 9366800 4431258 6.59 156.34 47.31 47.31 43193205855 46.72 46.72 43193205855
6 삼성공조 006660 5 19280 2 1330 7.41 3287582 1110706 8126314 3287582 7.41 295.99 40.46 40.46 64040822205 40.87 40.87 64040822205
7 모티브링크 463480 6 12860 2 1650 14.72 4915638 1297002 12390358 4915638 14.72 379.00 39.67 39.67 61128013220 38.36 38.36 61128013220
8 나무기술 242040 7 1532 2 174 12.81 10577397 43615 34606264 10577397 12.81 9999.99 30.56 30.56 16771957782 31.64 31.64 16771957782
9 대화제약 067080 8 16240 2 1440 9.73 5499513 5186449 18616650 5499513 9.73 106.04 29.54 29.54 89291261905 29.53 29.53 89291261905
10 SOL 미국양자컴퓨팅TOP10 0023A0 9 11785 2 1195 11.28 269768 215447 1000000 269768 11.28 125.21 26.98 26.98 3175588287 26.95 26.95 3175588287
11 에스엠씨지 460870 10 4310 2 405 10.37 5083551 7797566 18403305 5083551 10.37 65.19 27.62 27.62 20859977679 26.30 26.30 20859977679
12 비엘팜텍 065170 11 1855 2 334 21.96 2346682 291355 8897055 2346682 21.96 805.44 26.38 26.38 4302737756 26.07 26.07 4302737756
13 SOL 골드커버드콜액티브 0022T0 12 10205 5 -35 -0.34 207012 271752 800000 207012 -0.34 76.18 25.88 25.88 2113105304 25.88 25.88 2113105304
14 아이씨티케이 456010 13 13910 2 660 4.98 3124677 2214384 13276856 3124677 4.98 141.11 23.53 23.53 44983804340 24.36 24.36 44983804340
15 나인테크 267320 14 3435 2 320 10.27 9724584 1743083 44324890 9724584 10.27 557.90 21.94 21.94 34178933128 22.45 22.45 34178933128
16 TIGER 삼성그룹펀더멘털 138520 15 10900 2 220 2.06 1215141 53573 5400000 1215141 2.06 2268.20 22.50 22.50 13182138745 22.40 22.40 13182138745
17 UNICORN SK하이닉스밸류체인액티브 494220 16 10120 2 275 2.79 207583 94582 950000 207583 2.79 219.47 21.85 21.85 2091011835 21.75 21.75 2091011835
18 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 17 9075 2 35 0.39 118876 158236 600000 118876 0.39 75.13 19.81 19.81 1078050388 19.80 19.80 1078050388
19 리튬포어스 073570 18 1023 2 195 23.55 6453375 1188846 36189497 6453375 23.55 542.83 17.83 17.83 6670549476 18.02 18.02 6670549476
20 넥스틸 092790 19 16960 2 200 1.19 4374027 4646547 26002000 4374027 1.19 94.13 16.82 16.82 77111812460 17.49 17.49 77111812460
21 KODEX 200선물인버스2X 252670 20 2142 5 -83 -3.73 82018166 89396304 536900000 82018166 -3.73 91.75 15.28 15.28 177477012750 15.43 15.43 177477012750
22 대성미생물 036480 21 9410 2 180 1.95 482566 112930 3800000 482566 1.95 427.31 12.70 12.70 4786948530 13.39 13.39 4786948530
23 켐트로닉스 089010 22 31550 2 500 1.61 1942771 2537710 15334346 1942771 1.61 76.56 12.67 12.67 62069961550 12.83 12.83 62069961550
24 포스뱅크 105760 23 6780 2 560 9.00 1187386 50633 9641010 1187386 9.00 2345.08 12.32 12.32 7940090425 12.15 12.15 7940090425
25 한일단조 024740 24 2475 2 145 6.22 3989674 1192693 32897049 3989674 6.22 334.51 12.13 12.13 9832581784 12.08 12.08 9832581784
26 케이씨에스 115500 25 12860 2 400 3.21 1405633 1109022 12000000 1405633 3.21 126.75 11.71 11.71 18576705675 12.04 12.04 18576705675
27 티로보틱스 117730 26 16760 2 970 6.14 2166674 7952273 18172362 2166674 6.14 27.25 11.92 11.92 36029021440 11.83 11.83 36029021440
28 RISE 미국은행TOP10 0013P0 27 8630 2 150 1.77 113890 94154 1000000 113890 1.77 120.96 11.39 11.39 983628072 11.40 11.40 983628072
29 SOL 머니마켓액티브 484890 28 51265 5 -5 -0.01 27999 9399 246000 27999 -0.01 297.89 11.38 11.38 1435594720 11.38 11.38 1435594720
30 하이드로리튬 101670 29 1811 2 117 6.91 5822013 525456 54169970 5822013 6.91 1107.99 10.75 10.75 10888038851 11.10 11.10 10888038851
31 TIMEFOLIO 글로벌소비트렌드액티브 494180 30 10495 2 115 1.11 174577 151637 1650000 174577 1.11 115.13 10.58 10.58 1831885773 10.58 10.58 1831885773

31
top30/20250317/top30-atvtr-20250317-103002.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
씨케이솔루션,480370,1,19770,2,4770,31.80,9426730,0,10934861,9426730,31.80,0.00,86.21,86.21,210691281540,97.46,97.46,210691281540
한빛레이저,452190,2,7740,2,590,8.25,18296711,17764016,23162757,18296711,8.25,103.00,78.99,78.99,142614457465,79.55,79.55,142614457465
한국첨단소재,062970,3,6540,2,270,4.31,12095787,13488750,19736818,12095787,4.31,89.67,61.29,61.29,83876337190,64.98,64.98,83876337190
쓰리에이로직스,177900,4,9800,2,540,5.83,4660084,2834457,9366800,4660084,5.83,164.41,49.75,49.75,45434979035,49.50,49.50,45434979035
에스엠씨지,460870,5,4700,2,795,20.36,9252883,7797566,18403305,9252883,20.36,118.66,50.28,50.28,39744329214,45.95,45.95,39744329214
삼성공조,006660,6,19190,2,1240,6.91,3346094,1110706,8126314,3346094,6.91,301.26,41.18,41.18,65162874040,41.79,41.79,65162874040
모티브링크,463480,7,12750,2,1540,13.74,5291396,1297002,12390358,5291396,13.74,407.97,42.71,42.71,65909472025,41.72,41.72,65909472025
나무기술,242040,8,1506,2,148,10.90,10790930,43615,34606264,10790930,10.90,9999.99,31.18,31.18,17096177945,32.80,32.80,17096177945
대화제약,067080,9,16030,2,1230,8.31,5678774,5186449,18616650,5678774,8.31,109.49,30.50,30.50,92174084930,30.89,30.89,92174084930
UNICORN SK하이닉스밸류체인액티브,494220,10,10100,2,255,2.59,262396,94582,950000,262396,2.59,277.43,27.62,27.62,2645364965,27.57,27.57,2645364965
SOL 미국양자컴퓨팅TOP10,0023A0,11,11785,2,1195,11.28,272322,215447,1000000,272322,11.28,126.40,27.23,27.23,3205675422,27.20,27.20,3205675422
비엘팜텍,065170,12,1873,2,352,23.14,2445526,291355,8897055,2445526,23.14,839.36,27.49,27.49,4486979057,26.93,26.93,4486979057
SOL 골드커버드콜액티브,0022T0,13,10200,5,-40,-0.39,209988,271752,800000,209988,-0.39,77.27,26.25,26.25,2143460934,26.27,26.27,2143460934
아이씨티케이,456010,14,13780,2,530,4.00,3309462,2214384,13276856,3309462,4.00,149.45,24.93,24.93,47546657380,25.99,25.99,47546657380
나인테크,267320,15,3407,2,292,9.37,10001537,1743083,44324890,10001537,9.37,573.78,22.56,22.56,35126404001,23.26,23.26,35126404001
TIGER 삼성그룹펀더멘털,138520,16,10895,2,215,2.01,1217571,53573,5400000,1217571,2.01,2272.73,22.55,22.55,13208613595,22.45,22.45,13208613595
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9075,2,35,0.39,118926,158236,600000,118926,0.39,75.16,19.82,19.82,1078504138,19.81,19.81,1078504138
리튬포어스,073570,18,1058,2,230,27.78,6753923,1188846,36189497,6753923,27.78,568.11,18.66,18.66,6983307538,18.24,18.24,6983307538
넥스틸,092790,19,16930,2,170,1.01,4438955,4646547,26002000,4438955,1.01,95.53,17.07,17.07,78209674345,17.77,17.77,78209674345
KODEX 200선물인버스2X,252670,20,2142,5,-83,-3.73,82913157,89396304,536900000,82913157,-3.73,92.75,15.44,15.44,179396710216,15.60,15.60,179396710216
오리엔트정공,065500,21,9090,2,1070,13.34,5191916,6004922,31742912,5191916,13.34,86.46,16.36,16.36,43651064870,15.13,15.13,43651064870
켐트로닉스,089010,22,31800,2,750,2.42,2059730,2537710,15334346,2059730,2.42,81.16,13.43,13.43,65794668250,13.49,13.49,65794668250
대성미생물,036480,23,9440,2,210,2.28,484699,112930,3800000,484699,2.28,429.20,12.76,12.76,4806991695,13.40,13.40,4806991695
케이씨에스,115500,24,12750,2,290,2.33,1463642,1109022,12000000,1463642,2.33,131.98,12.20,12.20,19318846670,12.63,12.63,19318846670
포스뱅크,105760,25,6780,2,560,9.00,1214285,50633,9641010,1214285,9.00,2398.21,12.59,12.59,8122000705,12.43,12.43,8122000705
티로보틱스,117730,26,16570,2,780,4.94,2233412,7952273,18172362,2233412,4.94,28.09,12.29,12.29,37144425560,12.34,12.34,37144425560
한일단조,024740,27,2485,2,155,6.65,4077110,1192693,32897049,4077110,6.65,341.84,12.39,12.39,10049627295,12.29,12.29,10049627295
RISE 미국은행TOP10,0013P0,28,8640,2,160,1.89,113906,94154,1000000,113906,1.89,120.98,11.39,11.39,983766307,11.39,11.39,983766307
SOL 머니마켓액티브,484890,29,51265,5,-5,-0.01,27999,9399,246000,27999,-0.01,297.89,11.38,11.38,1435594720,11.38,11.38,1435594720
형지I&C,011080,30,1269,2,49,4.02,3565567,12141301,31257341,3565567,4.02,29.37,11.41,11.41,4468128532,11.26,11.26,4468128532
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 19770 2 4770 31.80 9426730 0 10934861 9426730 31.80 0.00 86.21 86.21 210691281540 97.46 97.46 210691281540
3 한빛레이저 452190 2 7740 2 590 8.25 18296711 17764016 23162757 18296711 8.25 103.00 78.99 78.99 142614457465 79.55 79.55 142614457465
4 한국첨단소재 062970 3 6540 2 270 4.31 12095787 13488750 19736818 12095787 4.31 89.67 61.29 61.29 83876337190 64.98 64.98 83876337190
5 쓰리에이로직스 177900 4 9800 2 540 5.83 4660084 2834457 9366800 4660084 5.83 164.41 49.75 49.75 45434979035 49.50 49.50 45434979035
6 에스엠씨지 460870 5 4700 2 795 20.36 9252883 7797566 18403305 9252883 20.36 118.66 50.28 50.28 39744329214 45.95 45.95 39744329214
7 삼성공조 006660 6 19190 2 1240 6.91 3346094 1110706 8126314 3346094 6.91 301.26 41.18 41.18 65162874040 41.79 41.79 65162874040
8 모티브링크 463480 7 12750 2 1540 13.74 5291396 1297002 12390358 5291396 13.74 407.97 42.71 42.71 65909472025 41.72 41.72 65909472025
9 나무기술 242040 8 1506 2 148 10.90 10790930 43615 34606264 10790930 10.90 9999.99 31.18 31.18 17096177945 32.80 32.80 17096177945
10 대화제약 067080 9 16030 2 1230 8.31 5678774 5186449 18616650 5678774 8.31 109.49 30.50 30.50 92174084930 30.89 30.89 92174084930
11 UNICORN SK하이닉스밸류체인액티브 494220 10 10100 2 255 2.59 262396 94582 950000 262396 2.59 277.43 27.62 27.62 2645364965 27.57 27.57 2645364965
12 SOL 미국양자컴퓨팅TOP10 0023A0 11 11785 2 1195 11.28 272322 215447 1000000 272322 11.28 126.40 27.23 27.23 3205675422 27.20 27.20 3205675422
13 비엘팜텍 065170 12 1873 2 352 23.14 2445526 291355 8897055 2445526 23.14 839.36 27.49 27.49 4486979057 26.93 26.93 4486979057
14 SOL 골드커버드콜액티브 0022T0 13 10200 5 -40 -0.39 209988 271752 800000 209988 -0.39 77.27 26.25 26.25 2143460934 26.27 26.27 2143460934
15 아이씨티케이 456010 14 13780 2 530 4.00 3309462 2214384 13276856 3309462 4.00 149.45 24.93 24.93 47546657380 25.99 25.99 47546657380
16 나인테크 267320 15 3407 2 292 9.37 10001537 1743083 44324890 10001537 9.37 573.78 22.56 22.56 35126404001 23.26 23.26 35126404001
17 TIGER 삼성그룹펀더멘털 138520 16 10895 2 215 2.01 1217571 53573 5400000 1217571 2.01 2272.73 22.55 22.55 13208613595 22.45 22.45 13208613595
18 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 17 9075 2 35 0.39 118926 158236 600000 118926 0.39 75.16 19.82 19.82 1078504138 19.81 19.81 1078504138
19 리튬포어스 073570 18 1058 2 230 27.78 6753923 1188846 36189497 6753923 27.78 568.11 18.66 18.66 6983307538 18.24 18.24 6983307538
20 넥스틸 092790 19 16930 2 170 1.01 4438955 4646547 26002000 4438955 1.01 95.53 17.07 17.07 78209674345 17.77 17.77 78209674345
21 KODEX 200선물인버스2X 252670 20 2142 5 -83 -3.73 82913157 89396304 536900000 82913157 -3.73 92.75 15.44 15.44 179396710216 15.60 15.60 179396710216
22 오리엔트정공 065500 21 9090 2 1070 13.34 5191916 6004922 31742912 5191916 13.34 86.46 16.36 16.36 43651064870 15.13 15.13 43651064870
23 켐트로닉스 089010 22 31800 2 750 2.42 2059730 2537710 15334346 2059730 2.42 81.16 13.43 13.43 65794668250 13.49 13.49 65794668250
24 대성미생물 036480 23 9440 2 210 2.28 484699 112930 3800000 484699 2.28 429.20 12.76 12.76 4806991695 13.40 13.40 4806991695
25 케이씨에스 115500 24 12750 2 290 2.33 1463642 1109022 12000000 1463642 2.33 131.98 12.20 12.20 19318846670 12.63 12.63 19318846670
26 포스뱅크 105760 25 6780 2 560 9.00 1214285 50633 9641010 1214285 9.00 2398.21 12.59 12.59 8122000705 12.43 12.43 8122000705
27 티로보틱스 117730 26 16570 2 780 4.94 2233412 7952273 18172362 2233412 4.94 28.09 12.29 12.29 37144425560 12.34 12.34 37144425560
28 한일단조 024740 27 2485 2 155 6.65 4077110 1192693 32897049 4077110 6.65 341.84 12.39 12.39 10049627295 12.29 12.29 10049627295
29 RISE 미국은행TOP10 0013P0 28 8640 2 160 1.89 113906 94154 1000000 113906 1.89 120.98 11.39 11.39 983766307 11.39 11.39 983766307
30 SOL 머니마켓액티브 484890 29 51265 5 -5 -0.01 27999 9399 246000 27999 -0.01 297.89 11.38 11.38 1435594720 11.38 11.38 1435594720
31 형지I&C 011080 30 1269 2 49 4.02 3565567 12141301 31257341 3565567 4.02 29.37 11.41 11.41 4468128532 11.26 11.26 4468128532

31
top30/20250317/top30-atvtr-20250317-104001.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
씨케이솔루션,480370,1,20150,2,5150,34.33,9760552,0,10934861,9760552,34.33,0.00,89.26,89.26,217350707700,98.64,98.64,217350707700
한빛레이저,452190,2,7640,2,490,6.85,18700400,17764016,23162757,18700400,6.85,105.27,80.73,80.73,145711084170,82.34,82.34,145711084170
한국첨단소재,062970,3,6570,2,300,4.78,12552059,13488750,19736818,12552059,4.78,93.06,63.60,63.60,86875043510,67.00,67.00,86875043510
에스엠씨지,460870,4,4605,2,700,17.93,11076056,7797566,18403305,11076056,17.93,142.05,60.19,60.19,48240091546,56.92,56.92,48240091546
쓰리에이로직스,177900,5,9820,2,560,6.05,4864063,2834457,9366800,4864063,6.05,171.60,51.93,51.93,47447260635,51.58,51.58,47447260635
모티브링크,463480,6,12530,2,1320,11.78,5611229,1297002,12390358,5611229,11.78,432.63,45.29,45.29,69981772595,45.08,45.08,69981772595
삼성공조,006660,7,18970,2,1020,5.68,3443252,1110706,8126314,3443252,5.68,310.01,42.37,42.37,67014159430,43.47,43.47,67014159430
나무기술,242040,8,1507,2,149,10.97,10930440,43615,34606264,10930440,10.97,9999.99,31.59,31.59,17306024553,33.18,33.18,17306024553
UNICORN SK하이닉스밸류체인액티브,494220,9,10090,2,245,2.49,310926,94582,950000,310926,2.49,328.74,32.73,32.73,3135057195,32.71,32.71,3135057195
대화제약,067080,10,15950,2,1150,7.77,5814391,5186449,18616650,5814391,7.77,112.11,31.23,31.23,94356166990,31.78,31.78,94356166990
SOL 미국양자컴퓨팅TOP10,0023A0,11,11795,2,1205,11.38,285270,215447,1000000,285270,11.38,132.41,28.53,28.53,3358329402,28.47,28.47,3358329402
비엘팜텍,065170,12,1860,2,339,22.29,2487200,291355,8897055,2487200,22.29,853.67,27.96,27.96,4564638938,27.58,27.58,4564638938
아이씨티케이,456010,13,13640,2,390,2.94,3454550,2214384,13276856,3454550,2.94,156.01,26.02,26.02,49528128625,27.35,27.35,49528128625
SOL 골드커버드콜액티브,0022T0,14,10195,5,-45,-0.44,211270,271752,800000,211270,-0.44,77.74,26.41,26.41,2156532929,26.44,26.44,2156532929
나인테크,267320,15,3380,2,265,8.51,10362782,1743083,44324890,10362782,8.51,594.51,23.38,23.38,36344511559,24.26,24.26,36344511559
TIGER 삼성그룹펀더멘털,138520,16,10885,2,205,1.92,1217582,53573,5400000,1217582,1.92,2272.75,22.55,22.55,13208733330,22.47,22.47,13208733330
오리엔트정공,065500,17,9370,2,1350,16.83,7709921,6004922,31742912,7709921,16.83,128.39,24.29,24.29,66775314330,22.45,22.45,66775314330
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9075,2,35,0.39,118926,158236,600000,118926,0.39,75.16,19.82,19.82,1078504138,19.81,19.81,1078504138
리튬포어스,073570,19,1034,2,206,24.88,6899665,1188846,36189497,6899665,24.88,580.37,19.07,19.07,7135707997,19.07,19.07,7135707997
넥스틸,092790,20,16790,2,30,0.18,4527182,4646547,26002000,4527182,0.18,97.43,17.41,17.41,79694412330,18.25,18.25,79694412330
KODEX 200선물인버스2X,252670,21,2150,5,-75,-3.37,87661399,89396304,536900000,87661399,-3.37,98.06,16.33,16.33,189582330130,16.42,16.42,189582330130
한일단조,024740,22,2535,2,205,8.80,4685945,1192693,32897049,4685945,8.80,392.89,14.24,14.24,11582483545,13.89,13.89,11582483545
켐트로닉스,089010,23,31900,2,850,2.74,2106364,2537710,15334346,2106364,2.74,83.00,13.74,13.74,67283005725,13.75,13.75,67283005725
대성미생물,036480,24,9500,2,270,2.93,487397,112930,3800000,487397,2.93,431.59,12.83,12.83,4832545805,13.39,13.39,4832545805
케이씨에스,115500,25,12660,2,200,1.61,1507970,1109022,12000000,1507970,1.61,135.97,12.57,12.57,19881345250,13.09,13.09,19881345250
포스뱅크,105760,26,6730,2,510,8.20,1237073,50633,9641010,1237073,8.20,2443.22,12.83,12.83,8275421695,12.75,12.75,8275421695
티로보틱스,117730,27,16570,2,780,4.94,2279698,7952273,18172362,2279698,4.94,28.67,12.54,12.54,37910277580,12.59,12.59,37910277580
형지I&C,011080,28,1283,2,63,5.16,4017082,12141301,31257341,4017082,5.16,33.09,12.85,12.85,5044909201,12.58,12.58,5044909201
ACE 마이크로소프트밸류체인액티브,483330,29,11025,2,260,2.42,324815,682265,2600000,324815,2.42,47.61,12.49,12.49,3582878250,12.50,12.50,3582878250
하이드로리튬,101670,30,1796,2,102,6.02,6135753,525456,54169970,6135753,6.02,1167.70,11.33,11.33,11457443372,11.78,11.78,11457443372
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 20150 2 5150 34.33 9760552 0 10934861 9760552 34.33 0.00 89.26 89.26 217350707700 98.64 98.64 217350707700
3 한빛레이저 452190 2 7640 2 490 6.85 18700400 17764016 23162757 18700400 6.85 105.27 80.73 80.73 145711084170 82.34 82.34 145711084170
4 한국첨단소재 062970 3 6570 2 300 4.78 12552059 13488750 19736818 12552059 4.78 93.06 63.60 63.60 86875043510 67.00 67.00 86875043510
5 에스엠씨지 460870 4 4605 2 700 17.93 11076056 7797566 18403305 11076056 17.93 142.05 60.19 60.19 48240091546 56.92 56.92 48240091546
6 쓰리에이로직스 177900 5 9820 2 560 6.05 4864063 2834457 9366800 4864063 6.05 171.60 51.93 51.93 47447260635 51.58 51.58 47447260635
7 모티브링크 463480 6 12530 2 1320 11.78 5611229 1297002 12390358 5611229 11.78 432.63 45.29 45.29 69981772595 45.08 45.08 69981772595
8 삼성공조 006660 7 18970 2 1020 5.68 3443252 1110706 8126314 3443252 5.68 310.01 42.37 42.37 67014159430 43.47 43.47 67014159430
9 나무기술 242040 8 1507 2 149 10.97 10930440 43615 34606264 10930440 10.97 9999.99 31.59 31.59 17306024553 33.18 33.18 17306024553
10 UNICORN SK하이닉스밸류체인액티브 494220 9 10090 2 245 2.49 310926 94582 950000 310926 2.49 328.74 32.73 32.73 3135057195 32.71 32.71 3135057195
11 대화제약 067080 10 15950 2 1150 7.77 5814391 5186449 18616650 5814391 7.77 112.11 31.23 31.23 94356166990 31.78 31.78 94356166990
12 SOL 미국양자컴퓨팅TOP10 0023A0 11 11795 2 1205 11.38 285270 215447 1000000 285270 11.38 132.41 28.53 28.53 3358329402 28.47 28.47 3358329402
13 비엘팜텍 065170 12 1860 2 339 22.29 2487200 291355 8897055 2487200 22.29 853.67 27.96 27.96 4564638938 27.58 27.58 4564638938
14 아이씨티케이 456010 13 13640 2 390 2.94 3454550 2214384 13276856 3454550 2.94 156.01 26.02 26.02 49528128625 27.35 27.35 49528128625
15 SOL 골드커버드콜액티브 0022T0 14 10195 5 -45 -0.44 211270 271752 800000 211270 -0.44 77.74 26.41 26.41 2156532929 26.44 26.44 2156532929
16 나인테크 267320 15 3380 2 265 8.51 10362782 1743083 44324890 10362782 8.51 594.51 23.38 23.38 36344511559 24.26 24.26 36344511559
17 TIGER 삼성그룹펀더멘털 138520 16 10885 2 205 1.92 1217582 53573 5400000 1217582 1.92 2272.75 22.55 22.55 13208733330 22.47 22.47 13208733330
18 오리엔트정공 065500 17 9370 2 1350 16.83 7709921 6004922 31742912 7709921 16.83 128.39 24.29 24.29 66775314330 22.45 22.45 66775314330
19 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 18 9075 2 35 0.39 118926 158236 600000 118926 0.39 75.16 19.82 19.82 1078504138 19.81 19.81 1078504138
20 리튬포어스 073570 19 1034 2 206 24.88 6899665 1188846 36189497 6899665 24.88 580.37 19.07 19.07 7135707997 19.07 19.07 7135707997
21 넥스틸 092790 20 16790 2 30 0.18 4527182 4646547 26002000 4527182 0.18 97.43 17.41 17.41 79694412330 18.25 18.25 79694412330
22 KODEX 200선물인버스2X 252670 21 2150 5 -75 -3.37 87661399 89396304 536900000 87661399 -3.37 98.06 16.33 16.33 189582330130 16.42 16.42 189582330130
23 한일단조 024740 22 2535 2 205 8.80 4685945 1192693 32897049 4685945 8.80 392.89 14.24 14.24 11582483545 13.89 13.89 11582483545
24 켐트로닉스 089010 23 31900 2 850 2.74 2106364 2537710 15334346 2106364 2.74 83.00 13.74 13.74 67283005725 13.75 13.75 67283005725
25 대성미생물 036480 24 9500 2 270 2.93 487397 112930 3800000 487397 2.93 431.59 12.83 12.83 4832545805 13.39 13.39 4832545805
26 케이씨에스 115500 25 12660 2 200 1.61 1507970 1109022 12000000 1507970 1.61 135.97 12.57 12.57 19881345250 13.09 13.09 19881345250
27 포스뱅크 105760 26 6730 2 510 8.20 1237073 50633 9641010 1237073 8.20 2443.22 12.83 12.83 8275421695 12.75 12.75 8275421695
28 티로보틱스 117730 27 16570 2 780 4.94 2279698 7952273 18172362 2279698 4.94 28.67 12.54 12.54 37910277580 12.59 12.59 37910277580
29 형지I&C 011080 28 1283 2 63 5.16 4017082 12141301 31257341 4017082 5.16 33.09 12.85 12.85 5044909201 12.58 12.58 5044909201
30 ACE 마이크로소프트밸류체인액티브 483330 29 11025 2 260 2.42 324815 682265 2600000 324815 2.42 47.61 12.49 12.49 3582878250 12.50 12.50 3582878250
31 하이드로리튬 101670 30 1796 2 102 6.02 6135753 525456 54169970 6135753 6.02 1167.70 11.33 11.33 11457443372 11.78 11.78 11457443372

31
top30/20250317/top30-atvtr-20250317-105002.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
씨케이솔루션,480370,1,20300,2,5300,35.33,10095577,0,10934861,10095577,35.33,0.00,92.32,92.32,224123805500,100.97,100.97,224123805500
한빛레이저,452190,2,7660,2,510,7.13,19127380,17764016,23162757,19127380,7.13,107.67,82.58,82.58,148965786245,83.96,83.96,148965786245
한국첨단소재,062970,3,6600,2,330,5.26,12796982,13488750,19736818,12796982,5.26,94.87,64.84,64.84,88481146975,67.93,67.93,88481146975
에스엠씨지,460870,4,4680,2,775,19.85,12537485,7797566,18403305,12537485,19.85,160.79,68.13,68.13,55075072832,63.95,63.95,55075072832
쓰리에이로직스,177900,5,9740,2,480,5.18,5019336,2834457,9366800,5019336,5.18,177.08,53.59,53.59,48962685090,53.67,53.67,48962685090
모티브링크,463480,6,12430,2,1220,10.88,5844677,1297002,12390358,5844677,10.88,450.63,47.17,47.17,72892902380,47.33,47.33,72892902380
삼성공조,006660,7,18750,2,800,4.46,3558155,1110706,8126314,3558155,4.46,320.35,43.79,43.79,69178441420,45.40,45.40,69178441420
UNICORN SK하이닉스밸류체인액티브,494220,8,10105,2,260,2.64,355366,94582,950000,355366,2.64,375.72,37.41,37.41,3583991585,37.33,37.33,3583991585
나무기술,242040,9,1516,2,158,11.63,11072478,43615,34606264,11072478,11.63,9999.99,32.00,32.00,17520869225,33.40,33.40,17520869225
대화제약,067080,10,16100,2,1300,8.78,5927936,5186449,18616650,5927936,8.78,114.30,31.84,31.84,96177957215,32.09,32.09,96177957215
SOL 미국양자컴퓨팅TOP10,0023A0,11,11800,2,1210,11.43,297677,215447,1000000,297677,11.43,138.17,29.77,29.77,3504655847,29.70,29.70,3504655847
오리엔트정공,065500,12,9580,2,1560,19.45,10127771,6004922,31742912,10127771,19.45,168.66,31.91,31.91,89995621600,29.59,29.59,89995621600
비엘팜텍,065170,13,1849,2,328,21.56,2544143,291355,8897055,2544143,21.56,873.21,28.60,28.60,4670057529,28.39,28.39,4670057529
아이씨티케이,456010,14,13720,2,470,3.55,3517383,2214384,13276856,3517383,3.55,158.84,26.49,26.49,50385728700,27.66,27.66,50385728700
SOL 골드커버드콜액티브,0022T0,15,10200,5,-40,-0.39,212968,271752,800000,212968,-0.39,78.37,26.62,26.62,2173844852,26.64,26.64,2173844852
나인테크,267320,16,3375,2,260,8.35,10533820,1743083,44324890,10533820,8.35,604.32,23.77,23.77,36920538276,24.68,24.68,36920538276
TIGER 삼성그룹펀더멘털,138520,17,10890,2,210,1.97,1217659,53573,5400000,1217659,1.97,2272.90,22.55,22.55,13209571810,22.46,22.46,13209571810
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9075,2,35,0.39,118932,158236,600000,118932,0.39,75.16,19.82,19.82,1078558588,19.81,19.81,1078558588
리튬포어스,073570,19,1032,2,204,24.64,7012739,1188846,36189497,7012739,24.64,589.88,19.38,19.38,7252485259,19.42,19.42,7252485259
넥스틸,092790,20,16830,2,70,0.42,4606759,4646547,26002000,4606759,0.42,99.14,17.72,17.72,81030281720,18.52,18.52,81030281720
형지I&C,011080,21,1264,2,44,3.61,5457320,12141301,31257341,5457320,3.61,44.95,17.46,17.46,6894799081,17.45,17.45,6894799081
KODEX 200선물인버스2X,252670,22,2145,5,-80,-3.60,88949977,89396304,536900000,88949977,-3.60,99.50,16.57,16.57,192346214164,16.70,16.70,192346214164
한일단조,024740,23,2495,2,165,7.08,5203632,1192693,32897049,5203632,7.08,436.29,15.82,15.82,12889829416,15.70,15.70,12889829416
켐트로닉스,089010,24,32000,2,950,3.06,2151321,2537710,15334346,2151321,3.06,84.77,14.03,14.03,68721081025,14.00,14.00,68721081025
대성미생물,036480,25,9420,2,190,2.06,490900,112930,3800000,490900,2.06,434.69,12.92,12.92,4865586095,13.59,13.59,4865586095
케이씨에스,115500,26,12750,2,290,2.33,1521421,1109022,12000000,1521421,2.33,137.19,12.68,12.68,20052162390,13.11,13.11,20052162390
포스뱅크,105760,27,6700,2,480,7.72,1246508,50633,9641010,1246508,7.72,2461.85,12.93,12.93,8338656765,12.91,12.91,8338656765
티로보틱스,117730,28,16580,2,790,5.00,2335391,7952273,18172362,2335391,5.00,29.37,12.85,12.85,38834403315,12.89,12.89,38834403315
ACE 마이크로소프트밸류체인액티브,483330,29,11020,2,255,2.37,332447,682265,2600000,332447,2.37,48.73,12.79,12.79,3666972495,12.80,12.80,3666972495
하이드로리튬,101670,30,1807,2,113,6.67,6279541,525456,54169970,6279541,6.67,1195.07,11.59,11.59,11715707487,11.97,11.97,11715707487
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 20300 2 5300 35.33 10095577 0 10934861 10095577 35.33 0.00 92.32 92.32 224123805500 100.97 100.97 224123805500
3 한빛레이저 452190 2 7660 2 510 7.13 19127380 17764016 23162757 19127380 7.13 107.67 82.58 82.58 148965786245 83.96 83.96 148965786245
4 한국첨단소재 062970 3 6600 2 330 5.26 12796982 13488750 19736818 12796982 5.26 94.87 64.84 64.84 88481146975 67.93 67.93 88481146975
5 에스엠씨지 460870 4 4680 2 775 19.85 12537485 7797566 18403305 12537485 19.85 160.79 68.13 68.13 55075072832 63.95 63.95 55075072832
6 쓰리에이로직스 177900 5 9740 2 480 5.18 5019336 2834457 9366800 5019336 5.18 177.08 53.59 53.59 48962685090 53.67 53.67 48962685090
7 모티브링크 463480 6 12430 2 1220 10.88 5844677 1297002 12390358 5844677 10.88 450.63 47.17 47.17 72892902380 47.33 47.33 72892902380
8 삼성공조 006660 7 18750 2 800 4.46 3558155 1110706 8126314 3558155 4.46 320.35 43.79 43.79 69178441420 45.40 45.40 69178441420
9 UNICORN SK하이닉스밸류체인액티브 494220 8 10105 2 260 2.64 355366 94582 950000 355366 2.64 375.72 37.41 37.41 3583991585 37.33 37.33 3583991585
10 나무기술 242040 9 1516 2 158 11.63 11072478 43615 34606264 11072478 11.63 9999.99 32.00 32.00 17520869225 33.40 33.40 17520869225
11 대화제약 067080 10 16100 2 1300 8.78 5927936 5186449 18616650 5927936 8.78 114.30 31.84 31.84 96177957215 32.09 32.09 96177957215
12 SOL 미국양자컴퓨팅TOP10 0023A0 11 11800 2 1210 11.43 297677 215447 1000000 297677 11.43 138.17 29.77 29.77 3504655847 29.70 29.70 3504655847
13 오리엔트정공 065500 12 9580 2 1560 19.45 10127771 6004922 31742912 10127771 19.45 168.66 31.91 31.91 89995621600 29.59 29.59 89995621600
14 비엘팜텍 065170 13 1849 2 328 21.56 2544143 291355 8897055 2544143 21.56 873.21 28.60 28.60 4670057529 28.39 28.39 4670057529
15 아이씨티케이 456010 14 13720 2 470 3.55 3517383 2214384 13276856 3517383 3.55 158.84 26.49 26.49 50385728700 27.66 27.66 50385728700
16 SOL 골드커버드콜액티브 0022T0 15 10200 5 -40 -0.39 212968 271752 800000 212968 -0.39 78.37 26.62 26.62 2173844852 26.64 26.64 2173844852
17 나인테크 267320 16 3375 2 260 8.35 10533820 1743083 44324890 10533820 8.35 604.32 23.77 23.77 36920538276 24.68 24.68 36920538276
18 TIGER 삼성그룹펀더멘털 138520 17 10890 2 210 1.97 1217659 53573 5400000 1217659 1.97 2272.90 22.55 22.55 13209571810 22.46 22.46 13209571810
19 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 18 9075 2 35 0.39 118932 158236 600000 118932 0.39 75.16 19.82 19.82 1078558588 19.81 19.81 1078558588
20 리튬포어스 073570 19 1032 2 204 24.64 7012739 1188846 36189497 7012739 24.64 589.88 19.38 19.38 7252485259 19.42 19.42 7252485259
21 넥스틸 092790 20 16830 2 70 0.42 4606759 4646547 26002000 4606759 0.42 99.14 17.72 17.72 81030281720 18.52 18.52 81030281720
22 형지I&C 011080 21 1264 2 44 3.61 5457320 12141301 31257341 5457320 3.61 44.95 17.46 17.46 6894799081 17.45 17.45 6894799081
23 KODEX 200선물인버스2X 252670 22 2145 5 -80 -3.60 88949977 89396304 536900000 88949977 -3.60 99.50 16.57 16.57 192346214164 16.70 16.70 192346214164
24 한일단조 024740 23 2495 2 165 7.08 5203632 1192693 32897049 5203632 7.08 436.29 15.82 15.82 12889829416 15.70 15.70 12889829416
25 켐트로닉스 089010 24 32000 2 950 3.06 2151321 2537710 15334346 2151321 3.06 84.77 14.03 14.03 68721081025 14.00 14.00 68721081025
26 대성미생물 036480 25 9420 2 190 2.06 490900 112930 3800000 490900 2.06 434.69 12.92 12.92 4865586095 13.59 13.59 4865586095
27 케이씨에스 115500 26 12750 2 290 2.33 1521421 1109022 12000000 1521421 2.33 137.19 12.68 12.68 20052162390 13.11 13.11 20052162390
28 포스뱅크 105760 27 6700 2 480 7.72 1246508 50633 9641010 1246508 7.72 2461.85 12.93 12.93 8338656765 12.91 12.91 8338656765
29 티로보틱스 117730 28 16580 2 790 5.00 2335391 7952273 18172362 2335391 5.00 29.37 12.85 12.85 38834403315 12.89 12.89 38834403315
30 ACE 마이크로소프트밸류체인액티브 483330 29 11020 2 255 2.37 332447 682265 2600000 332447 2.37 48.73 12.79 12.79 3666972495 12.80 12.80 3666972495
31 하이드로리튬 101670 30 1807 2 113 6.67 6279541 525456 54169970 6279541 6.67 1195.07 11.59 11.59 11715707487 11.97 11.97 11715707487

31
top30/20250317/top30-atvtr-20250317-110002.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
씨케이솔루션,480370,1,19990,2,4990,33.27,10401456,0,10934861,10401456,33.27,0.00,95.12,95.12,230208669975,105.32,105.32,230208669975
한빛레이저,452190,2,7600,2,450,6.29,19347404,17764016,23162757,19347404,6.29,108.91,83.53,83.53,150638030635,85.57,85.57,150638030635
한국첨단소재,062970,3,6590,2,320,5.10,13013276,13488750,19736818,13013276,5.10,96.48,65.93,65.93,89907149825,69.12,69.12,89907149825
에스엠씨지,460870,4,4695,2,790,20.23,13238191,7797566,18403305,13238191,20.23,169.77,71.93,71.93,58367101721,67.55,67.55,58367101721
쓰리에이로직스,177900,5,9740,2,480,5.18,5100335,2834457,9366800,5100335,5.18,179.94,54.45,54.45,49748911395,54.53,54.53,49748911395
모티브링크,463480,6,12390,2,1180,10.53,6004094,1297002,12390358,6004094,10.53,462.92,48.46,48.46,74860984355,48.76,48.76,74860984355
삼성공조,006660,7,18870,2,920,5.13,3599041,1110706,8126314,3599041,5.13,324.03,44.29,44.29,69947182215,45.61,45.61,69947182215
UNICORN SK하이닉스밸류체인액티브,494220,8,10100,2,255,2.59,412936,94582,950000,412936,2.59,436.59,43.47,43.47,4165544775,43.41,43.41,4165544775
오리엔트정공,065500,9,9690,2,1670,20.82,12203040,6004922,31742912,12203040,20.82,203.22,38.44,38.44,110224358780,35.83,35.83,110224358780
나무기술,242040,10,1532,2,174,12.81,11204783,43615,34606264,11204783,12.81,9999.99,32.38,32.38,17723142594,33.43,33.43,17723142594
대화제약,067080,11,16050,2,1250,8.45,5979677,5186449,18616650,5979677,8.45,115.29,32.12,32.12,97009735080,32.47,32.47,97009735080
SOL 미국양자컴퓨팅TOP10,0023A0,12,11845,2,1255,11.85,312623,215447,1000000,312623,11.85,145.10,31.26,31.26,3681623427,31.08,31.08,3681623427
비엘팜텍,065170,13,1854,2,333,21.89,2586146,291355,8897055,2586146,21.89,887.63,29.07,29.07,4747311726,28.78,28.78,4747311726
아이씨티케이,456010,14,13750,2,500,3.77,3557003,2214384,13276856,3557003,3.77,160.63,26.79,26.79,50929631830,27.90,27.90,50929631830
SOL 골드커버드콜액티브,0022T0,15,10197,5,-43,-0.42,212976,271752,800000,212976,-0.42,78.37,26.62,26.62,2173926439,26.65,26.65,2173926439
나인테크,267320,16,3387,2,272,8.73,10641124,1743083,44324890,10641124,8.73,610.48,24.01,24.01,37283075167,24.83,24.83,37283075167
TIGER 삼성그룹펀더멘털,138520,17,10890,2,210,1.97,1217685,53573,5400000,1217685,1.97,2272.95,22.55,22.55,13209854950,22.46,22.46,13209854950
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9075,2,35,0.39,118932,158236,600000,118932,0.39,75.16,19.82,19.82,1078558588,19.81,19.81,1078558588
리튬포어스,073570,19,1043,2,215,25.97,7128210,1188846,36189497,7128210,25.97,599.59,19.70,19.70,7373241879,19.53,19.53,7373241879
넥스틸,092790,20,16790,2,30,0.18,4656765,4646547,26002000,4656765,0.18,100.22,17.91,17.91,81868544825,18.75,18.75,81868544825
형지I&C,011080,21,1266,2,46,3.77,5785837,12141301,31257341,5785837,3.77,47.65,18.51,18.51,7315406514,18.49,18.49,7315406514
KODEX 200선물인버스2X,252670,22,2150,5,-75,-3.37,89596100,89396304,536900000,89596100,-3.37,100.22,16.69,16.69,193732541816,16.78,16.78,193732541816
한일단조,024740,23,2500,2,170,7.30,5314062,1192693,32897049,5314062,7.30,445.55,16.15,16.15,13165911302,16.01,16.01,13165911302
엠오티,413390,24,11010,2,60,0.55,1768888,15549212,11580180,1768888,0.55,11.38,15.28,15.28,19356637540,15.18,15.18,19356637540
켐트로닉스,089010,25,31850,2,800,2.58,2182889,2537710,15334346,2182889,2.58,86.02,14.24,14.24,69727800225,14.28,14.28,69727800225
대성미생물,036480,26,9450,2,220,2.38,491668,112930,3800000,491668,2.38,435.37,12.94,12.94,4872816145,13.57,13.57,4872816145
케이씨에스,115500,27,12710,2,250,2.01,1546944,1109022,12000000,1546944,2.01,139.49,12.89,12.89,20377372835,13.36,13.36,20377372835
티로보틱스,117730,28,16510,2,720,4.56,2389865,7952273,18172362,2389865,4.56,30.05,13.15,13.15,39736432020,13.24,13.24,39736432020
ACE 마이크로소프트밸류체인액티브,483330,29,11020,2,255,2.37,338461,682265,2600000,338461,2.37,49.61,13.02,13.02,3733236745,13.03,13.03,3733236745
포스뱅크,105760,30,6700,2,480,7.72,1255789,50633,9641010,1255789,7.72,2480.18,13.03,13.03,8400795245,13.01,13.01,8400795245
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 19990 2 4990 33.27 10401456 0 10934861 10401456 33.27 0.00 95.12 95.12 230208669975 105.32 105.32 230208669975
3 한빛레이저 452190 2 7600 2 450 6.29 19347404 17764016 23162757 19347404 6.29 108.91 83.53 83.53 150638030635 85.57 85.57 150638030635
4 한국첨단소재 062970 3 6590 2 320 5.10 13013276 13488750 19736818 13013276 5.10 96.48 65.93 65.93 89907149825 69.12 69.12 89907149825
5 에스엠씨지 460870 4 4695 2 790 20.23 13238191 7797566 18403305 13238191 20.23 169.77 71.93 71.93 58367101721 67.55 67.55 58367101721
6 쓰리에이로직스 177900 5 9740 2 480 5.18 5100335 2834457 9366800 5100335 5.18 179.94 54.45 54.45 49748911395 54.53 54.53 49748911395
7 모티브링크 463480 6 12390 2 1180 10.53 6004094 1297002 12390358 6004094 10.53 462.92 48.46 48.46 74860984355 48.76 48.76 74860984355
8 삼성공조 006660 7 18870 2 920 5.13 3599041 1110706 8126314 3599041 5.13 324.03 44.29 44.29 69947182215 45.61 45.61 69947182215
9 UNICORN SK하이닉스밸류체인액티브 494220 8 10100 2 255 2.59 412936 94582 950000 412936 2.59 436.59 43.47 43.47 4165544775 43.41 43.41 4165544775
10 오리엔트정공 065500 9 9690 2 1670 20.82 12203040 6004922 31742912 12203040 20.82 203.22 38.44 38.44 110224358780 35.83 35.83 110224358780
11 나무기술 242040 10 1532 2 174 12.81 11204783 43615 34606264 11204783 12.81 9999.99 32.38 32.38 17723142594 33.43 33.43 17723142594
12 대화제약 067080 11 16050 2 1250 8.45 5979677 5186449 18616650 5979677 8.45 115.29 32.12 32.12 97009735080 32.47 32.47 97009735080
13 SOL 미국양자컴퓨팅TOP10 0023A0 12 11845 2 1255 11.85 312623 215447 1000000 312623 11.85 145.10 31.26 31.26 3681623427 31.08 31.08 3681623427
14 비엘팜텍 065170 13 1854 2 333 21.89 2586146 291355 8897055 2586146 21.89 887.63 29.07 29.07 4747311726 28.78 28.78 4747311726
15 아이씨티케이 456010 14 13750 2 500 3.77 3557003 2214384 13276856 3557003 3.77 160.63 26.79 26.79 50929631830 27.90 27.90 50929631830
16 SOL 골드커버드콜액티브 0022T0 15 10197 5 -43 -0.42 212976 271752 800000 212976 -0.42 78.37 26.62 26.62 2173926439 26.65 26.65 2173926439
17 나인테크 267320 16 3387 2 272 8.73 10641124 1743083 44324890 10641124 8.73 610.48 24.01 24.01 37283075167 24.83 24.83 37283075167
18 TIGER 삼성그룹펀더멘털 138520 17 10890 2 210 1.97 1217685 53573 5400000 1217685 1.97 2272.95 22.55 22.55 13209854950 22.46 22.46 13209854950
19 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 18 9075 2 35 0.39 118932 158236 600000 118932 0.39 75.16 19.82 19.82 1078558588 19.81 19.81 1078558588
20 리튬포어스 073570 19 1043 2 215 25.97 7128210 1188846 36189497 7128210 25.97 599.59 19.70 19.70 7373241879 19.53 19.53 7373241879
21 넥스틸 092790 20 16790 2 30 0.18 4656765 4646547 26002000 4656765 0.18 100.22 17.91 17.91 81868544825 18.75 18.75 81868544825
22 형지I&C 011080 21 1266 2 46 3.77 5785837 12141301 31257341 5785837 3.77 47.65 18.51 18.51 7315406514 18.49 18.49 7315406514
23 KODEX 200선물인버스2X 252670 22 2150 5 -75 -3.37 89596100 89396304 536900000 89596100 -3.37 100.22 16.69 16.69 193732541816 16.78 16.78 193732541816
24 한일단조 024740 23 2500 2 170 7.30 5314062 1192693 32897049 5314062 7.30 445.55 16.15 16.15 13165911302 16.01 16.01 13165911302
25 엠오티 413390 24 11010 2 60 0.55 1768888 15549212 11580180 1768888 0.55 11.38 15.28 15.28 19356637540 15.18 15.18 19356637540
26 켐트로닉스 089010 25 31850 2 800 2.58 2182889 2537710 15334346 2182889 2.58 86.02 14.24 14.24 69727800225 14.28 14.28 69727800225
27 대성미생물 036480 26 9450 2 220 2.38 491668 112930 3800000 491668 2.38 435.37 12.94 12.94 4872816145 13.57 13.57 4872816145
28 케이씨에스 115500 27 12710 2 250 2.01 1546944 1109022 12000000 1546944 2.01 139.49 12.89 12.89 20377372835 13.36 13.36 20377372835
29 티로보틱스 117730 28 16510 2 720 4.56 2389865 7952273 18172362 2389865 4.56 30.05 13.15 13.15 39736432020 13.24 13.24 39736432020
30 ACE 마이크로소프트밸류체인액티브 483330 29 11020 2 255 2.37 338461 682265 2600000 338461 2.37 49.61 13.02 13.02 3733236745 13.03 13.03 3733236745
31 포스뱅크 105760 30 6700 2 480 7.72 1255789 50633 9641010 1255789 7.72 2480.18 13.03 13.03 8400795245 13.01 13.01 8400795245

31
top30/20250317/top30-atvtr-20250317-111002.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
씨케이솔루션,480370,1,19960,2,4960,33.07,10540942,0,10934861,10540942,33.07,0.00,96.40,96.40,232990117185,106.75,106.75,232990117185
한빛레이저,452190,2,7550,2,400,5.59,19607223,17764016,23162757,19607223,5.59,110.38,84.65,84.65,152601605800,87.26,87.26,152601605800
에스엠씨지,460870,3,4940,2,1035,26.50,14747431,7797566,18403305,14747431,26.50,189.13,80.13,80.13,65575727112,72.13,72.13,65575727112
한국첨단소재,062970,4,6600,2,330,5.26,13147038,13488750,19736818,13147038,5.26,97.47,66.61,66.61,90793118345,69.70,69.70,90793118345
쓰리에이로직스,177900,5,9670,2,410,4.43,5140998,2834457,9366800,5140998,4.43,181.38,54.89,54.89,50143393070,55.36,55.36,50143393070
모티브링크,463480,6,12360,2,1150,10.26,6122294,1297002,12390358,6122294,10.26,472.03,49.41,49.41,76333027285,49.84,49.84,76333027285
삼성공조,006660,7,18980,2,1030,5.74,3730147,1110706,8126314,3730147,5.74,335.84,45.90,45.90,72448149230,46.97,46.97,72448149230
UNICORN SK하이닉스밸류체인액티브,494220,8,10100,2,255,2.59,415541,94582,950000,415541,2.59,439.34,43.74,43.74,4191811625,43.69,43.69,4191811625
오리엔트정공,065500,9,9815,2,1795,22.38,13376204,6004922,31742912,13376204,22.38,222.75,42.14,42.14,121761817735,39.08,39.08,121761817735
나무기술,242040,10,1521,2,163,12.00,11392126,43615,34606264,11392126,12.00,9999.99,32.92,32.92,18009508389,34.22,34.22,18009508389
SOL 미국양자컴퓨팅TOP10,0023A0,11,11840,2,1250,11.80,330855,215447,1000000,330855,11.80,153.57,33.09,33.09,3897483822,32.92,32.92,3897483822
대화제약,067080,12,16130,2,1330,8.99,6085911,5186449,18616650,6085911,8.99,117.34,32.69,32.69,98723677520,32.88,32.88,98723677520
비엘팜텍,065170,13,1845,2,324,21.30,2621878,291355,8897055,2621878,21.30,899.89,29.47,29.47,4813610947,29.32,29.32,4813610947
아이씨티케이,456010,14,13890,2,640,4.83,3693772,2214384,13276856,3693772,4.83,166.81,27.82,27.82,52832615110,28.65,28.65,52832615110
SOL 골드커버드콜액티브,0022T0,15,10200,5,-40,-0.39,213259,271752,800000,213259,-0.39,78.48,26.66,26.66,2176812961,26.68,26.68,2176812961
나인테크,267320,16,3325,2,210,6.74,11032509,1743083,44324890,11032509,6.74,632.93,24.89,24.89,38591061212,26.18,26.18,38591061212
TIGER 삼성그룹펀더멘털,138520,17,10890,2,210,1.97,1217729,53573,5400000,1217729,1.97,2273.03,22.55,22.55,13210333845,22.46,22.46,13210333845
리튬포어스,073570,18,1034,2,206,24.88,7228928,1188846,36189497,7228928,24.88,608.06,19.98,19.98,7477445968,19.98,19.98,7477445968
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9075,2,35,0.39,118932,158236,600000,118932,0.39,75.16,19.82,19.82,1078558588,19.81,19.81,1078558588
넥스틸,092790,20,16710,5,-50,-0.30,4701664,4646547,26002000,4701664,-0.30,101.19,18.08,18.08,82620496695,19.02,19.02,82620496695
형지I&C,011080,21,1283,2,63,5.16,5978696,12141301,31257341,5978696,5.16,49.24,19.13,19.13,7562452372,18.86,18.86,7562452372
엠오티,413390,22,10750,5,-200,-1.83,1998552,15549212,11580180,1998552,-1.83,12.85,17.26,17.26,21861054045,17.56,17.56,21861054045
KODEX 200선물인버스2X,252670,23,2152,5,-73,-3.28,91996160,89396304,536900000,91996160,-3.28,102.91,17.13,17.13,198893011388,17.21,17.21,198893011388
한일단조,024740,24,2520,2,190,8.15,5436719,1192693,32897049,5436719,8.15,455.84,16.53,16.53,13473919822,16.25,16.25,13473919822
켐트로닉스,089010,25,31800,2,750,2.42,2219682,2537710,15334346,2219682,2.42,87.47,14.48,14.48,70895599050,14.54,14.54,70895599050
SOL 화장품TOP3플러스,0008T0,26,10410,5,-55,-0.53,447012,705497,3100000,447012,-0.53,63.36,14.42,14.42,4677135146,14.49,14.49,4677135146
대성미생물,036480,27,9470,2,240,2.60,494416,112930,3800000,494416,2.60,437.81,13.01,13.01,4898798675,13.61,13.61,4898798675
티로보틱스,117730,28,16560,2,770,4.88,2429258,7952273,18172362,2429258,4.88,30.55,13.37,13.37,40391457600,13.42,13.42,40391457600
케이씨에스,115500,29,12770,2,310,2.49,1554050,1109022,12000000,1554050,2.49,140.13,12.95,12.95,20468025345,13.36,13.36,20468025345
ACE 마이크로소프트밸류체인액티브,483330,30,11020,2,255,2.37,345474,682265,2600000,345474,2.37,50.64,13.29,13.29,3810504990,13.30,13.30,3810504990
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 19960 2 4960 33.07 10540942 0 10934861 10540942 33.07 0.00 96.40 96.40 232990117185 106.75 106.75 232990117185
3 한빛레이저 452190 2 7550 2 400 5.59 19607223 17764016 23162757 19607223 5.59 110.38 84.65 84.65 152601605800 87.26 87.26 152601605800
4 에스엠씨지 460870 3 4940 2 1035 26.50 14747431 7797566 18403305 14747431 26.50 189.13 80.13 80.13 65575727112 72.13 72.13 65575727112
5 한국첨단소재 062970 4 6600 2 330 5.26 13147038 13488750 19736818 13147038 5.26 97.47 66.61 66.61 90793118345 69.70 69.70 90793118345
6 쓰리에이로직스 177900 5 9670 2 410 4.43 5140998 2834457 9366800 5140998 4.43 181.38 54.89 54.89 50143393070 55.36 55.36 50143393070
7 모티브링크 463480 6 12360 2 1150 10.26 6122294 1297002 12390358 6122294 10.26 472.03 49.41 49.41 76333027285 49.84 49.84 76333027285
8 삼성공조 006660 7 18980 2 1030 5.74 3730147 1110706 8126314 3730147 5.74 335.84 45.90 45.90 72448149230 46.97 46.97 72448149230
9 UNICORN SK하이닉스밸류체인액티브 494220 8 10100 2 255 2.59 415541 94582 950000 415541 2.59 439.34 43.74 43.74 4191811625 43.69 43.69 4191811625
10 오리엔트정공 065500 9 9815 2 1795 22.38 13376204 6004922 31742912 13376204 22.38 222.75 42.14 42.14 121761817735 39.08 39.08 121761817735
11 나무기술 242040 10 1521 2 163 12.00 11392126 43615 34606264 11392126 12.00 9999.99 32.92 32.92 18009508389 34.22 34.22 18009508389
12 SOL 미국양자컴퓨팅TOP10 0023A0 11 11840 2 1250 11.80 330855 215447 1000000 330855 11.80 153.57 33.09 33.09 3897483822 32.92 32.92 3897483822
13 대화제약 067080 12 16130 2 1330 8.99 6085911 5186449 18616650 6085911 8.99 117.34 32.69 32.69 98723677520 32.88 32.88 98723677520
14 비엘팜텍 065170 13 1845 2 324 21.30 2621878 291355 8897055 2621878 21.30 899.89 29.47 29.47 4813610947 29.32 29.32 4813610947
15 아이씨티케이 456010 14 13890 2 640 4.83 3693772 2214384 13276856 3693772 4.83 166.81 27.82 27.82 52832615110 28.65 28.65 52832615110
16 SOL 골드커버드콜액티브 0022T0 15 10200 5 -40 -0.39 213259 271752 800000 213259 -0.39 78.48 26.66 26.66 2176812961 26.68 26.68 2176812961
17 나인테크 267320 16 3325 2 210 6.74 11032509 1743083 44324890 11032509 6.74 632.93 24.89 24.89 38591061212 26.18 26.18 38591061212
18 TIGER 삼성그룹펀더멘털 138520 17 10890 2 210 1.97 1217729 53573 5400000 1217729 1.97 2273.03 22.55 22.55 13210333845 22.46 22.46 13210333845
19 리튬포어스 073570 18 1034 2 206 24.88 7228928 1188846 36189497 7228928 24.88 608.06 19.98 19.98 7477445968 19.98 19.98 7477445968
20 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 19 9075 2 35 0.39 118932 158236 600000 118932 0.39 75.16 19.82 19.82 1078558588 19.81 19.81 1078558588
21 넥스틸 092790 20 16710 5 -50 -0.30 4701664 4646547 26002000 4701664 -0.30 101.19 18.08 18.08 82620496695 19.02 19.02 82620496695
22 형지I&C 011080 21 1283 2 63 5.16 5978696 12141301 31257341 5978696 5.16 49.24 19.13 19.13 7562452372 18.86 18.86 7562452372
23 엠오티 413390 22 10750 5 -200 -1.83 1998552 15549212 11580180 1998552 -1.83 12.85 17.26 17.26 21861054045 17.56 17.56 21861054045
24 KODEX 200선물인버스2X 252670 23 2152 5 -73 -3.28 91996160 89396304 536900000 91996160 -3.28 102.91 17.13 17.13 198893011388 17.21 17.21 198893011388
25 한일단조 024740 24 2520 2 190 8.15 5436719 1192693 32897049 5436719 8.15 455.84 16.53 16.53 13473919822 16.25 16.25 13473919822
26 켐트로닉스 089010 25 31800 2 750 2.42 2219682 2537710 15334346 2219682 2.42 87.47 14.48 14.48 70895599050 14.54 14.54 70895599050
27 SOL 화장품TOP3플러스 0008T0 26 10410 5 -55 -0.53 447012 705497 3100000 447012 -0.53 63.36 14.42 14.42 4677135146 14.49 14.49 4677135146
28 대성미생물 036480 27 9470 2 240 2.60 494416 112930 3800000 494416 2.60 437.81 13.01 13.01 4898798675 13.61 13.61 4898798675
29 티로보틱스 117730 28 16560 2 770 4.88 2429258 7952273 18172362 2429258 4.88 30.55 13.37 13.37 40391457600 13.42 13.42 40391457600
30 케이씨에스 115500 29 12770 2 310 2.49 1554050 1109022 12000000 1554050 2.49 140.13 12.95 12.95 20468025345 13.36 13.36 20468025345
31 ACE 마이크로소프트밸류체인액티브 483330 30 11020 2 255 2.37 345474 682265 2600000 345474 2.37 50.64 13.29 13.29 3810504990 13.30 13.30 3810504990

31
top30/20250317/top30-atvtr-20250317-112002.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
씨케이솔루션,480370,1,19980,2,4980,33.20,10675729,0,10934861,10675729,33.20,0.00,97.63,97.63,235688869000,107.88,107.88,235688869000
한빛레이저,452190,2,7580,2,430,6.01,19841537,17764016,23162757,19841537,6.01,111.70,85.66,85.66,154372084875,87.92,87.92,154372084875
에스엠씨지,460870,3,4860,2,955,24.46,15867851,7797566,18403305,15867851,24.46,203.50,86.22,86.22,71054360092,79.44,79.44,71054360092
한국첨단소재,062970,4,6680,2,410,6.54,13275822,13488750,19736818,13275822,6.54,98.42,67.26,67.26,91647266905,69.51,69.51,91647266905
쓰리에이로직스,177900,5,9560,2,300,3.24,5262419,2834457,9366800,5262419,3.24,185.66,56.18,56.18,51310019295,57.30,57.30,51310019295
모티브링크,463480,6,12680,2,1470,13.11,6337321,1297002,12390358,6337321,13.11,488.61,51.15,51.15,79043340730,50.31,50.31,79043340730
삼성공조,006660,7,19010,2,1060,5.91,3776418,1110706,8126314,3776418,5.91,340.00,46.47,46.47,73330209090,47.47,47.47,73330209090
UNICORN SK하이닉스밸류체인액티브,494220,8,10090,2,245,2.49,423865,94582,950000,423865,2.49,448.15,44.62,44.62,4275833930,44.61,44.61,4275833930
오리엔트정공,065500,9,9700,2,1680,20.95,13963931,6004922,31742912,13963931,20.95,232.54,43.99,43.99,127489793395,41.41,41.41,127489793395
나무기술,242040,10,1530,2,172,12.67,11463615,43615,34606264,11463615,12.67,9999.99,33.13,33.13,18118947487,34.22,34.22,18118947487
대화제약,067080,11,16460,2,1660,11.22,6413809,5186449,18616650,6413809,11.22,123.66,34.45,34.45,104095430985,33.97,33.97,104095430985
SOL 미국양자컴퓨팅TOP10,0023A0,12,11835,2,1245,11.76,334827,215447,1000000,334827,11.76,155.41,33.48,33.48,3944494889,33.33,33.33,3944494889
비엘팜텍,065170,13,1838,2,317,20.84,2646378,291355,8897055,2646378,20.84,908.30,29.74,29.74,4858725548,29.71,29.71,4858725548
아이씨티케이,456010,14,13890,2,640,4.83,3737296,2214384,13276856,3737296,4.83,168.77,28.15,28.15,53436186015,28.98,28.98,53436186015
나인테크,267320,15,3295,2,180,5.78,11335952,1743083,44324890,11335952,5.78,650.34,25.57,25.57,39595118638,27.11,27.11,39595118638
SOL 골드커버드콜액티브,0022T0,16,10195,5,-45,-0.44,216281,271752,800000,216281,-0.44,79.59,27.04,27.04,2207628164,27.07,27.07,2207628164
TIGER 삼성그룹펀더멘털,138520,17,10895,2,215,2.01,1218418,53573,5400000,1218418,2.01,2274.31,22.56,22.56,13217840500,22.47,22.47,13217840500
리튬포어스,073570,18,1034,2,206,24.88,7293298,1188846,36189497,7293298,24.88,613.48,20.15,20.15,7543805820,20.16,20.16,7543805820
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9075,2,35,0.39,118932,158236,600000,118932,0.39,75.16,19.82,19.82,1078558588,19.81,19.81,1078558588
형지I&C,011080,20,1269,2,49,4.02,6163409,12141301,31257341,6163409,4.02,50.76,19.72,19.72,7796959157,19.66,19.66,7796959157
넥스틸,092790,21,16660,5,-100,-0.60,4752144,4646547,26002000,4752144,-0.60,102.27,18.28,18.28,83462968565,19.27,19.27,83462968565
엠오티,413390,22,10610,5,-340,-3.11,2157495,15549212,11580180,2157495,-3.11,13.88,18.63,18.63,23556280980,19.17,19.17,23556280980
SOL 화장품TOP3플러스,0008T0,23,10400,5,-65,-0.62,556926,705497,3100000,556926,-0.62,78.94,17.97,17.97,5819929756,18.05,18.05,5819929756
KODEX 200선물인버스2X,252670,24,2150,5,-75,-3.37,92714116,89396304,536900000,92714116,-3.37,103.71,17.27,17.27,200436713299,17.36,17.36,200436713299
한일단조,024740,25,2485,2,155,6.65,5572601,1192693,32897049,5572601,6.65,467.23,16.94,16.94,13813516571,16.90,16.90,13813516571
켐트로닉스,089010,26,31850,2,800,2.58,2239070,2537710,15334346,2239070,2.58,88.23,14.60,14.60,71512955775,14.64,14.64,71512955775
PLUS 고배당주위클리고정커버드콜,0018C0,27,9680,2,55,0.57,113567,171576,800000,113567,0.57,66.19,14.20,14.20,1100264372,14.21,14.21,1100264372
삼화페인트,000390,28,7150,2,930,14.95,3903481,10564,27203469,3903481,14.95,9999.99,14.35,14.35,27500231185,14.14,14.14,27500231185
대성미생물,036480,29,9430,2,200,2.17,496233,112930,3800000,496233,2.17,439.42,13.06,13.06,4915925815,13.72,13.72,4915925815
ACE 마이크로소프트밸류체인액티브,483330,30,11010,2,245,2.28,354555,682265,2600000,354555,2.28,51.97,13.64,13.64,3910547170,13.66,13.66,3910547170
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 19980 2 4980 33.20 10675729 0 10934861 10675729 33.20 0.00 97.63 97.63 235688869000 107.88 107.88 235688869000
3 한빛레이저 452190 2 7580 2 430 6.01 19841537 17764016 23162757 19841537 6.01 111.70 85.66 85.66 154372084875 87.92 87.92 154372084875
4 에스엠씨지 460870 3 4860 2 955 24.46 15867851 7797566 18403305 15867851 24.46 203.50 86.22 86.22 71054360092 79.44 79.44 71054360092
5 한국첨단소재 062970 4 6680 2 410 6.54 13275822 13488750 19736818 13275822 6.54 98.42 67.26 67.26 91647266905 69.51 69.51 91647266905
6 쓰리에이로직스 177900 5 9560 2 300 3.24 5262419 2834457 9366800 5262419 3.24 185.66 56.18 56.18 51310019295 57.30 57.30 51310019295
7 모티브링크 463480 6 12680 2 1470 13.11 6337321 1297002 12390358 6337321 13.11 488.61 51.15 51.15 79043340730 50.31 50.31 79043340730
8 삼성공조 006660 7 19010 2 1060 5.91 3776418 1110706 8126314 3776418 5.91 340.00 46.47 46.47 73330209090 47.47 47.47 73330209090
9 UNICORN SK하이닉스밸류체인액티브 494220 8 10090 2 245 2.49 423865 94582 950000 423865 2.49 448.15 44.62 44.62 4275833930 44.61 44.61 4275833930
10 오리엔트정공 065500 9 9700 2 1680 20.95 13963931 6004922 31742912 13963931 20.95 232.54 43.99 43.99 127489793395 41.41 41.41 127489793395
11 나무기술 242040 10 1530 2 172 12.67 11463615 43615 34606264 11463615 12.67 9999.99 33.13 33.13 18118947487 34.22 34.22 18118947487
12 대화제약 067080 11 16460 2 1660 11.22 6413809 5186449 18616650 6413809 11.22 123.66 34.45 34.45 104095430985 33.97 33.97 104095430985
13 SOL 미국양자컴퓨팅TOP10 0023A0 12 11835 2 1245 11.76 334827 215447 1000000 334827 11.76 155.41 33.48 33.48 3944494889 33.33 33.33 3944494889
14 비엘팜텍 065170 13 1838 2 317 20.84 2646378 291355 8897055 2646378 20.84 908.30 29.74 29.74 4858725548 29.71 29.71 4858725548
15 아이씨티케이 456010 14 13890 2 640 4.83 3737296 2214384 13276856 3737296 4.83 168.77 28.15 28.15 53436186015 28.98 28.98 53436186015
16 나인테크 267320 15 3295 2 180 5.78 11335952 1743083 44324890 11335952 5.78 650.34 25.57 25.57 39595118638 27.11 27.11 39595118638
17 SOL 골드커버드콜액티브 0022T0 16 10195 5 -45 -0.44 216281 271752 800000 216281 -0.44 79.59 27.04 27.04 2207628164 27.07 27.07 2207628164
18 TIGER 삼성그룹펀더멘털 138520 17 10895 2 215 2.01 1218418 53573 5400000 1218418 2.01 2274.31 22.56 22.56 13217840500 22.47 22.47 13217840500
19 리튬포어스 073570 18 1034 2 206 24.88 7293298 1188846 36189497 7293298 24.88 613.48 20.15 20.15 7543805820 20.16 20.16 7543805820
20 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 19 9075 2 35 0.39 118932 158236 600000 118932 0.39 75.16 19.82 19.82 1078558588 19.81 19.81 1078558588
21 형지I&C 011080 20 1269 2 49 4.02 6163409 12141301 31257341 6163409 4.02 50.76 19.72 19.72 7796959157 19.66 19.66 7796959157
22 넥스틸 092790 21 16660 5 -100 -0.60 4752144 4646547 26002000 4752144 -0.60 102.27 18.28 18.28 83462968565 19.27 19.27 83462968565
23 엠오티 413390 22 10610 5 -340 -3.11 2157495 15549212 11580180 2157495 -3.11 13.88 18.63 18.63 23556280980 19.17 19.17 23556280980
24 SOL 화장품TOP3플러스 0008T0 23 10400 5 -65 -0.62 556926 705497 3100000 556926 -0.62 78.94 17.97 17.97 5819929756 18.05 18.05 5819929756
25 KODEX 200선물인버스2X 252670 24 2150 5 -75 -3.37 92714116 89396304 536900000 92714116 -3.37 103.71 17.27 17.27 200436713299 17.36 17.36 200436713299
26 한일단조 024740 25 2485 2 155 6.65 5572601 1192693 32897049 5572601 6.65 467.23 16.94 16.94 13813516571 16.90 16.90 13813516571
27 켐트로닉스 089010 26 31850 2 800 2.58 2239070 2537710 15334346 2239070 2.58 88.23 14.60 14.60 71512955775 14.64 14.64 71512955775
28 PLUS 고배당주위클리고정커버드콜 0018C0 27 9680 2 55 0.57 113567 171576 800000 113567 0.57 66.19 14.20 14.20 1100264372 14.21 14.21 1100264372
29 삼화페인트 000390 28 7150 2 930 14.95 3903481 10564 27203469 3903481 14.95 9999.99 14.35 14.35 27500231185 14.14 14.14 27500231185
30 대성미생물 036480 29 9430 2 200 2.17 496233 112930 3800000 496233 2.17 439.42 13.06 13.06 4915925815 13.72 13.72 4915925815
31 ACE 마이크로소프트밸류체인액티브 483330 30 11010 2 245 2.28 354555 682265 2600000 354555 2.28 51.97 13.64 13.64 3910547170 13.66 13.66 3910547170

31
top30/20250317/top30-atvtr-20250317-113002.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
씨케이솔루션,480370,1,19980,2,4980,33.20,10821655,0,10934861,10821655,33.20,0.00,98.96,98.96,238591414675,109.21,109.21,238591414675
한빛레이저,452190,2,7660,2,510,7.13,20082995,17764016,23162757,20082995,7.13,113.05,86.70,86.70,156211002120,88.04,88.04,156211002120
에스엠씨지,460870,3,4805,2,900,23.05,16365835,7797566,18403305,16365835,23.05,209.88,88.93,88.93,73458454936,83.07,83.07,73458454936
한국첨단소재,062970,4,6630,2,360,5.74,13462237,13488750,19736818,13462237,5.74,99.80,68.21,68.21,92889027520,70.99,70.99,92889027520
쓰리에이로직스,177900,5,9640,2,380,4.10,5309426,2834457,9366800,5309426,4.10,187.32,56.68,56.68,51761040100,57.32,57.32,51761040100
모티브링크,463480,6,12940,2,1730,15.43,6924349,1297002,12390358,6924349,15.43,533.87,55.88,55.88,86610281120,54.02,54.02,86610281120
삼성공조,006660,7,19120,2,1170,6.52,3813934,1110706,8126314,3813934,6.52,343.38,46.93,46.93,74046520235,47.66,47.66,74046520235
UNICORN SK하이닉스밸류체인액티브,494220,8,10090,2,245,2.49,444270,94582,950000,444270,2.49,469.72,46.77,46.77,4481765185,46.76,46.76,4481765185
오리엔트정공,065500,9,9600,2,1580,19.70,14720436,6004922,31742912,14720436,19.70,245.14,46.37,46.37,134774204865,44.23,44.23,134774204865
대화제약,067080,10,17695,2,2895,19.56,8208495,5186449,18616650,8208495,19.56,158.27,44.09,44.09,134893361370,40.95,40.95,134893361370
나무기술,242040,11,1532,2,174,12.81,11519967,43615,34606264,11519967,12.81,9999.99,33.29,33.29,18204912769,34.34,34.34,18204912769
SOL 미국양자컴퓨팅TOP10,0023A0,12,11825,2,1235,11.66,338627,215447,1000000,338627,11.66,157.17,33.86,33.86,3989451104,33.74,33.74,3989451104
비엘팜텍,065170,13,1830,2,309,20.32,2687458,291355,8897055,2687458,20.32,922.40,30.21,30.21,4934226699,30.31,30.31,4934226699
아이씨티케이,456010,14,13840,2,590,4.45,3770944,2214384,13276856,3770944,4.45,170.29,28.40,28.40,53902662550,29.33,29.33,53902662550
나인테크,267320,15,3290,2,175,5.62,11632892,1743083,44324890,11632892,5.62,667.37,26.24,26.24,40572580846,27.82,27.82,40572580846
SOL 골드커버드콜액티브,0022T0,16,10190,5,-50,-0.49,221195,271752,800000,221195,-0.49,81.40,27.65,27.65,2257693804,27.69,27.69,2257693804
TIGER 삼성그룹펀더멘털,138520,17,10895,2,215,2.01,1218418,53573,5400000,1218418,2.01,2274.31,22.56,22.56,13217840500,22.47,22.47,13217840500
리튬포어스,073570,18,1034,2,206,24.88,7374633,1188846,36189497,7374633,24.88,620.32,20.38,20.38,7628056769,20.39,20.39,7628056769
형지I&C,011080,19,1255,2,35,2.87,6305548,12141301,31257341,6305548,2.87,51.93,20.17,20.17,7975974948,20.33,20.33,7975974948
엠오티,413390,20,10620,5,-330,-3.01,2244699,15549212,11580180,2244699,-3.01,14.44,19.38,19.38,24482533870,19.91,19.91,24482533870
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,9075,2,35,0.39,118932,158236,600000,118932,0.39,75.16,19.82,19.82,1078558588,19.81,19.81,1078558588
넥스틸,092790,22,16650,5,-110,-0.66,4797673,4646547,26002000,4797673,-0.66,103.25,18.45,18.45,84220883190,19.45,19.45,84220883190
SOL 화장품TOP3플러스,0008T0,23,10380,5,-85,-0.81,597699,705497,3100000,597699,-0.81,84.72,19.28,19.28,6243795066,19.40,19.40,6243795066
KODEX 200선물인버스2X,252670,24,2147,5,-78,-3.51,94345484,89396304,536900000,94345484,-3.51,105.54,17.57,17.57,203944266121,17.69,17.69,203944266121
한일단조,024740,25,2485,2,155,6.65,5817666,1192693,32897049,5817666,6.65,487.78,17.68,17.68,14420784916,17.64,17.64,14420784916
PLUS 고배당주위클리고정커버드콜,0018C0,26,9680,2,55,0.57,134965,171576,800000,134965,0.57,78.66,16.87,16.87,1307397012,16.88,16.88,1307397012
삼화페인트,000390,27,7060,2,840,13.50,4349019,10564,27203469,4349019,13.50,9999.99,15.99,15.99,30681752790,15.98,15.98,30681752790
켐트로닉스,089010,28,31700,2,650,2.09,2256491,2537710,15334346,2256491,2.09,88.92,14.72,14.72,72065533300,14.83,14.83,72065533300
미트박스,475460,29,11600,2,650,5.94,820517,481980,5587025,820517,5.94,170.24,14.69,14.69,9465961485,14.61,14.61,9465961485
SOL 전고체배터리&실리콘음극재,0005D0,30,11895,2,50,0.42,237334,944388,1700000,237334,0.42,25.13,13.96,13.96,2838964957,14.04,14.04,2838964957
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 19980 2 4980 33.20 10821655 0 10934861 10821655 33.20 0.00 98.96 98.96 238591414675 109.21 109.21 238591414675
3 한빛레이저 452190 2 7660 2 510 7.13 20082995 17764016 23162757 20082995 7.13 113.05 86.70 86.70 156211002120 88.04 88.04 156211002120
4 에스엠씨지 460870 3 4805 2 900 23.05 16365835 7797566 18403305 16365835 23.05 209.88 88.93 88.93 73458454936 83.07 83.07 73458454936
5 한국첨단소재 062970 4 6630 2 360 5.74 13462237 13488750 19736818 13462237 5.74 99.80 68.21 68.21 92889027520 70.99 70.99 92889027520
6 쓰리에이로직스 177900 5 9640 2 380 4.10 5309426 2834457 9366800 5309426 4.10 187.32 56.68 56.68 51761040100 57.32 57.32 51761040100
7 모티브링크 463480 6 12940 2 1730 15.43 6924349 1297002 12390358 6924349 15.43 533.87 55.88 55.88 86610281120 54.02 54.02 86610281120
8 삼성공조 006660 7 19120 2 1170 6.52 3813934 1110706 8126314 3813934 6.52 343.38 46.93 46.93 74046520235 47.66 47.66 74046520235
9 UNICORN SK하이닉스밸류체인액티브 494220 8 10090 2 245 2.49 444270 94582 950000 444270 2.49 469.72 46.77 46.77 4481765185 46.76 46.76 4481765185
10 오리엔트정공 065500 9 9600 2 1580 19.70 14720436 6004922 31742912 14720436 19.70 245.14 46.37 46.37 134774204865 44.23 44.23 134774204865
11 대화제약 067080 10 17695 2 2895 19.56 8208495 5186449 18616650 8208495 19.56 158.27 44.09 44.09 134893361370 40.95 40.95 134893361370
12 나무기술 242040 11 1532 2 174 12.81 11519967 43615 34606264 11519967 12.81 9999.99 33.29 33.29 18204912769 34.34 34.34 18204912769
13 SOL 미국양자컴퓨팅TOP10 0023A0 12 11825 2 1235 11.66 338627 215447 1000000 338627 11.66 157.17 33.86 33.86 3989451104 33.74 33.74 3989451104
14 비엘팜텍 065170 13 1830 2 309 20.32 2687458 291355 8897055 2687458 20.32 922.40 30.21 30.21 4934226699 30.31 30.31 4934226699
15 아이씨티케이 456010 14 13840 2 590 4.45 3770944 2214384 13276856 3770944 4.45 170.29 28.40 28.40 53902662550 29.33 29.33 53902662550
16 나인테크 267320 15 3290 2 175 5.62 11632892 1743083 44324890 11632892 5.62 667.37 26.24 26.24 40572580846 27.82 27.82 40572580846
17 SOL 골드커버드콜액티브 0022T0 16 10190 5 -50 -0.49 221195 271752 800000 221195 -0.49 81.40 27.65 27.65 2257693804 27.69 27.69 2257693804
18 TIGER 삼성그룹펀더멘털 138520 17 10895 2 215 2.01 1218418 53573 5400000 1218418 2.01 2274.31 22.56 22.56 13217840500 22.47 22.47 13217840500
19 리튬포어스 073570 18 1034 2 206 24.88 7374633 1188846 36189497 7374633 24.88 620.32 20.38 20.38 7628056769 20.39 20.39 7628056769
20 형지I&C 011080 19 1255 2 35 2.87 6305548 12141301 31257341 6305548 2.87 51.93 20.17 20.17 7975974948 20.33 20.33 7975974948
21 엠오티 413390 20 10620 5 -330 -3.01 2244699 15549212 11580180 2244699 -3.01 14.44 19.38 19.38 24482533870 19.91 19.91 24482533870
22 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 21 9075 2 35 0.39 118932 158236 600000 118932 0.39 75.16 19.82 19.82 1078558588 19.81 19.81 1078558588
23 넥스틸 092790 22 16650 5 -110 -0.66 4797673 4646547 26002000 4797673 -0.66 103.25 18.45 18.45 84220883190 19.45 19.45 84220883190
24 SOL 화장품TOP3플러스 0008T0 23 10380 5 -85 -0.81 597699 705497 3100000 597699 -0.81 84.72 19.28 19.28 6243795066 19.40 19.40 6243795066
25 KODEX 200선물인버스2X 252670 24 2147 5 -78 -3.51 94345484 89396304 536900000 94345484 -3.51 105.54 17.57 17.57 203944266121 17.69 17.69 203944266121
26 한일단조 024740 25 2485 2 155 6.65 5817666 1192693 32897049 5817666 6.65 487.78 17.68 17.68 14420784916 17.64 17.64 14420784916
27 PLUS 고배당주위클리고정커버드콜 0018C0 26 9680 2 55 0.57 134965 171576 800000 134965 0.57 78.66 16.87 16.87 1307397012 16.88 16.88 1307397012
28 삼화페인트 000390 27 7060 2 840 13.50 4349019 10564 27203469 4349019 13.50 9999.99 15.99 15.99 30681752790 15.98 15.98 30681752790
29 켐트로닉스 089010 28 31700 2 650 2.09 2256491 2537710 15334346 2256491 2.09 88.92 14.72 14.72 72065533300 14.83 14.83 72065533300
30 미트박스 475460 29 11600 2 650 5.94 820517 481980 5587025 820517 5.94 170.24 14.69 14.69 9465961485 14.61 14.61 9465961485
31 SOL 전고체배터리&실리콘음극재 0005D0 30 11895 2 50 0.42 237334 944388 1700000 237334 0.42 25.13 13.96 13.96 2838964957 14.04 14.04 2838964957

31
top30/20250317/top30-atvtr-20250317-114002.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
씨케이솔루션,480370,1,20050,2,5050,33.67,10958634,0,10934861,10958634,33.67,0.00,100.22,100.22,241339366195,110.08,110.08,241339366195
한빛레이저,452190,2,7720,2,570,7.97,20565755,17764016,23162757,20565755,7.97,115.77,88.79,88.79,159926352230,89.44,89.44,159926352230
에스엠씨지,460870,3,4835,2,930,23.82,16889918,7797566,18403305,16889918,23.82,216.60,91.78,91.78,75990195839,85.40,85.40,75990195839
한국첨단소재,062970,4,6640,2,370,5.90,13570030,13488750,19736818,13570030,5.90,100.60,68.75,68.75,93605216045,71.43,71.43,93605216045
모티브링크,463480,5,13180,2,1970,17.57,7752869,1297002,12390358,7752869,17.57,597.75,62.57,62.57,97537453635,59.73,59.73,97537453635
쓰리에이로직스,177900,6,9730,2,470,5.08,5361977,2834457,9366800,5361977,5.08,189.17,57.24,57.24,52271514645,57.35,57.35,52271514645
UNICORN SK하이닉스밸류체인액티브,494220,7,10110,2,265,2.69,466510,94582,950000,466510,2.69,493.23,49.11,49.11,4706425905,49.00,49.00,4706425905
오리엔트정공,065500,8,9340,2,1320,16.46,15553076,6004922,31742912,15553076,16.46,259.01,49.00,49.00,142653362820,48.12,48.12,142653362820
삼성공조,006660,9,19100,2,1150,6.41,3836294,1110706,8126314,3836294,6.41,345.39,47.21,47.21,74474383690,47.98,47.98,74474383690
대화제약,067080,10,17470,2,2670,18.04,8994699,5186449,18616650,8994699,18.04,173.43,48.32,48.32,148719269925,45.73,45.73,148719269925
나무기술,242040,11,1508,2,150,11.05,11629918,43615,34606264,11629918,11.05,9999.99,33.61,33.61,18371310584,35.20,35.20,18371310584
SOL 미국양자컴퓨팅TOP10,0023A0,12,11810,2,1220,11.52,340643,215447,1000000,340643,11.52,158.11,34.06,34.06,4013271374,33.98,33.98,4013271374
비엘팜텍,065170,13,1834,2,313,20.58,2719793,291355,8897055,2719793,20.58,933.50,30.57,30.57,4993110467,30.60,30.60,4993110467
아이씨티케이,456010,14,13800,2,550,4.15,3797393,2214384,13276856,3797393,4.15,171.49,28.60,28.60,54267387615,29.62,29.62,54267387615
나인테크,267320,15,3292,2,177,5.68,11934853,1743083,44324890,11934853,5.68,684.70,26.93,26.93,41560970595,28.48,28.48,41560970595
SOL 골드커버드콜액티브,0022T0,16,10175,5,-65,-0.63,224986,271752,800000,224986,-0.63,82.79,28.12,28.12,2296276189,28.21,28.21,2296276189
TIGER 삼성그룹펀더멘털,138520,17,10880,2,200,1.87,1218550,53573,5400000,1218550,1.87,2274.56,22.57,22.57,13219277434,22.50,22.50,13219277434
형지I&C,011080,18,1255,2,35,2.87,6473029,12141301,31257341,6473029,2.87,53.31,20.71,20.71,8186481245,20.87,20.87,8186481245
SOL 화장품TOP3플러스,0008T0,19,10380,5,-85,-0.81,635315,705497,3100000,635315,-0.81,90.05,20.49,20.49,6634391006,20.62,20.62,6634391006
리튬포어스,073570,20,1037,2,209,25.24,7424758,1188846,36189497,7424758,25.24,624.53,20.52,20.52,7680041757,20.46,20.46,7680041757
엠오티,413390,21,10600,5,-350,-3.20,2290708,15549212,11580180,2290708,-3.20,14.73,19.78,19.78,24969641855,20.34,20.34,24969641855
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9045,2,5,0.06,119459,158236,600000,119459,0.06,75.49,19.91,19.91,1083323958,19.96,19.96,1083323958
넥스틸,092790,23,16560,5,-200,-1.19,4894128,4646547,26002000,4894128,-1.19,105.33,18.82,18.82,85820269290,19.93,19.93,85820269290
삼화페인트,000390,24,7110,2,890,14.31,5429867,10564,27203469,5429867,14.31,9999.99,19.96,19.96,38497607805,19.90,19.90,38497607805
미트박스,475460,25,11670,2,720,6.58,1045380,481980,5587025,1045380,6.58,216.89,18.71,18.71,12114807580,18.58,18.58,12114807580
한일단조,024740,26,2480,2,150,6.44,5956643,1192693,32897049,5956643,6.44,499.43,18.11,18.11,14766519191,18.10,18.10,14766519191
KODEX 200선물인버스2X,252670,27,2150,5,-75,-3.37,94529337,89396304,536900000,94529337,-3.37,105.74,17.61,17.61,204339472522,17.70,17.70,204339472522
PLUS 고배당주위클리고정커버드콜,0018C0,28,9670,2,45,0.47,137339,171576,800000,137339,0.47,80.05,17.17,17.17,1330362227,17.20,17.20,1330362227
켐트로닉스,089010,29,31800,2,750,2.42,2268313,2537710,15334346,2268313,2.42,89.38,14.79,14.79,72441002550,14.86,14.86,72441002550
SOL 전고체배터리&실리콘음극재,0005D0,30,11890,2,45,0.38,242005,944388,1700000,242005,0.38,25.63,14.24,14.24,2894522562,14.32,14.32,2894522562
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 20050 2 5050 33.67 10958634 0 10934861 10958634 33.67 0.00 100.22 100.22 241339366195 110.08 110.08 241339366195
3 한빛레이저 452190 2 7720 2 570 7.97 20565755 17764016 23162757 20565755 7.97 115.77 88.79 88.79 159926352230 89.44 89.44 159926352230
4 에스엠씨지 460870 3 4835 2 930 23.82 16889918 7797566 18403305 16889918 23.82 216.60 91.78 91.78 75990195839 85.40 85.40 75990195839
5 한국첨단소재 062970 4 6640 2 370 5.90 13570030 13488750 19736818 13570030 5.90 100.60 68.75 68.75 93605216045 71.43 71.43 93605216045
6 모티브링크 463480 5 13180 2 1970 17.57 7752869 1297002 12390358 7752869 17.57 597.75 62.57 62.57 97537453635 59.73 59.73 97537453635
7 쓰리에이로직스 177900 6 9730 2 470 5.08 5361977 2834457 9366800 5361977 5.08 189.17 57.24 57.24 52271514645 57.35 57.35 52271514645
8 UNICORN SK하이닉스밸류체인액티브 494220 7 10110 2 265 2.69 466510 94582 950000 466510 2.69 493.23 49.11 49.11 4706425905 49.00 49.00 4706425905
9 오리엔트정공 065500 8 9340 2 1320 16.46 15553076 6004922 31742912 15553076 16.46 259.01 49.00 49.00 142653362820 48.12 48.12 142653362820
10 삼성공조 006660 9 19100 2 1150 6.41 3836294 1110706 8126314 3836294 6.41 345.39 47.21 47.21 74474383690 47.98 47.98 74474383690
11 대화제약 067080 10 17470 2 2670 18.04 8994699 5186449 18616650 8994699 18.04 173.43 48.32 48.32 148719269925 45.73 45.73 148719269925
12 나무기술 242040 11 1508 2 150 11.05 11629918 43615 34606264 11629918 11.05 9999.99 33.61 33.61 18371310584 35.20 35.20 18371310584
13 SOL 미국양자컴퓨팅TOP10 0023A0 12 11810 2 1220 11.52 340643 215447 1000000 340643 11.52 158.11 34.06 34.06 4013271374 33.98 33.98 4013271374
14 비엘팜텍 065170 13 1834 2 313 20.58 2719793 291355 8897055 2719793 20.58 933.50 30.57 30.57 4993110467 30.60 30.60 4993110467
15 아이씨티케이 456010 14 13800 2 550 4.15 3797393 2214384 13276856 3797393 4.15 171.49 28.60 28.60 54267387615 29.62 29.62 54267387615
16 나인테크 267320 15 3292 2 177 5.68 11934853 1743083 44324890 11934853 5.68 684.70 26.93 26.93 41560970595 28.48 28.48 41560970595
17 SOL 골드커버드콜액티브 0022T0 16 10175 5 -65 -0.63 224986 271752 800000 224986 -0.63 82.79 28.12 28.12 2296276189 28.21 28.21 2296276189
18 TIGER 삼성그룹펀더멘털 138520 17 10880 2 200 1.87 1218550 53573 5400000 1218550 1.87 2274.56 22.57 22.57 13219277434 22.50 22.50 13219277434
19 형지I&C 011080 18 1255 2 35 2.87 6473029 12141301 31257341 6473029 2.87 53.31 20.71 20.71 8186481245 20.87 20.87 8186481245
20 SOL 화장품TOP3플러스 0008T0 19 10380 5 -85 -0.81 635315 705497 3100000 635315 -0.81 90.05 20.49 20.49 6634391006 20.62 20.62 6634391006
21 리튬포어스 073570 20 1037 2 209 25.24 7424758 1188846 36189497 7424758 25.24 624.53 20.52 20.52 7680041757 20.46 20.46 7680041757
22 엠오티 413390 21 10600 5 -350 -3.20 2290708 15549212 11580180 2290708 -3.20 14.73 19.78 19.78 24969641855 20.34 20.34 24969641855
23 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 22 9045 2 5 0.06 119459 158236 600000 119459 0.06 75.49 19.91 19.91 1083323958 19.96 19.96 1083323958
24 넥스틸 092790 23 16560 5 -200 -1.19 4894128 4646547 26002000 4894128 -1.19 105.33 18.82 18.82 85820269290 19.93 19.93 85820269290
25 삼화페인트 000390 24 7110 2 890 14.31 5429867 10564 27203469 5429867 14.31 9999.99 19.96 19.96 38497607805 19.90 19.90 38497607805
26 미트박스 475460 25 11670 2 720 6.58 1045380 481980 5587025 1045380 6.58 216.89 18.71 18.71 12114807580 18.58 18.58 12114807580
27 한일단조 024740 26 2480 2 150 6.44 5956643 1192693 32897049 5956643 6.44 499.43 18.11 18.11 14766519191 18.10 18.10 14766519191
28 KODEX 200선물인버스2X 252670 27 2150 5 -75 -3.37 94529337 89396304 536900000 94529337 -3.37 105.74 17.61 17.61 204339472522 17.70 17.70 204339472522
29 PLUS 고배당주위클리고정커버드콜 0018C0 28 9670 2 45 0.47 137339 171576 800000 137339 0.47 80.05 17.17 17.17 1330362227 17.20 17.20 1330362227
30 켐트로닉스 089010 29 31800 2 750 2.42 2268313 2537710 15334346 2268313 2.42 89.38 14.79 14.79 72441002550 14.86 14.86 72441002550
31 SOL 전고체배터리&실리콘음극재 0005D0 30 11890 2 45 0.38 242005 944388 1700000 242005 0.38 25.63 14.24 14.24 2894522562 14.32 14.32 2894522562

31
top30/20250317/top30-atvtr-20250317-115002.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
씨케이솔루션,480370,1,19870,2,4870,32.47,11055758,0,10934861,11055758,32.47,0.00,101.11,101.11,243280917630,111.97,111.97,243280917630
한빛레이저,452190,2,7700,2,550,7.69,21094618,17764016,23162757,21094618,7.69,118.75,91.07,91.07,164018326375,91.96,91.96,164018326375
에스엠씨지,460870,3,4820,2,915,23.43,17181249,7797566,18403305,17181249,23.43,220.34,93.36,93.36,77401756868,87.26,87.26,77401756868
한국첨단소재,062970,4,6770,2,500,7.97,13882758,13488750,19736818,13882758,7.97,102.92,70.34,70.34,95706356400,71.63,71.63,95706356400
모티브링크,463480,5,13010,2,1800,16.06,8041725,1297002,12390358,8041725,16.06,620.02,64.90,64.90,101310094060,62.85,62.85,101310094060
쓰리에이로직스,177900,6,9740,2,480,5.18,5460781,2834457,9366800,5460781,5.18,192.66,58.30,58.30,53238216790,58.35,58.35,53238216790
UNICORN SK하이닉스밸류체인액티브,494220,7,10105,2,260,2.64,485812,94582,950000,485812,2.64,513.64,51.14,51.14,4901488585,51.06,51.06,4901488585
오리엔트정공,065500,8,9370,2,1350,16.83,16350496,6004922,31742912,16350496,16.83,272.28,51.51,51.51,150111738600,50.47,50.47,150111738600
삼성공조,006660,9,19210,2,1260,7.02,3930953,1110706,8126314,3930953,7.02,353.91,48.37,48.37,76296029340,48.87,48.87,76296029340
대화제약,067080,10,17450,2,2650,17.91,9524752,5186449,18616650,9524752,17.91,183.65,51.16,51.16,158000350765,48.64,48.64,158000350765
나무기술,242040,11,1485,2,127,9.35,11865310,43615,34606264,11865310,9.35,9999.99,34.29,34.29,18721563505,36.43,36.43,18721563505
SOL 미국양자컴퓨팅TOP10,0023A0,12,11810,2,1220,11.52,342630,215447,1000000,342630,11.52,159.03,34.26,34.26,4036752919,34.18,34.18,4036752919
비엘팜텍,065170,13,1852,2,331,21.76,2766076,291355,8897055,2766076,21.76,949.38,31.09,31.09,5078608096,30.82,30.82,5078608096
아이씨티케이,456010,14,13880,2,630,4.75,3821056,2214384,13276856,3821056,4.75,172.56,28.78,28.78,54595115020,29.63,29.63,54595115020
나인테크,267320,15,3305,2,190,6.10,12105911,1743083,44324890,12105911,6.10,694.51,27.31,27.31,42123813499,28.75,28.75,42123813499
SOL 골드커버드콜액티브,0022T0,16,10175,5,-65,-0.63,225244,271752,800000,225244,-0.63,82.89,28.16,28.16,2298900489,28.24,28.24,2298900489
TIGER 삼성그룹펀더멘털,138520,17,10885,2,205,1.92,1218818,53573,5400000,1218818,1.92,2275.06,22.57,22.57,13222194614,22.49,22.49,13222194614
삼화페인트,000390,18,6950,2,730,11.74,5968480,10564,27203469,5968480,11.74,9999.99,21.94,21.94,42278052680,22.36,22.36,42278052680
SOL 화장품TOP3플러스,0008T0,19,10375,5,-90,-0.86,677778,705497,3100000,677778,-0.86,96.07,21.86,21.86,7074978011,22.00,22.00,7074978011
형지I&C,011080,20,1248,2,28,2.30,6613536,12141301,31257341,6613536,2.30,54.47,21.16,21.16,8361825445,21.44,21.44,8361825445
리튬포어스,073570,21,1029,2,201,24.28,7485735,1188846,36189497,7485735,24.28,629.66,20.68,20.68,7743018306,20.79,20.79,7743018306
엠오티,413390,22,10620,5,-330,-3.01,2342480,15549212,11580180,2342480,-3.01,15.06,20.23,20.23,25517731250,20.75,20.75,25517731250
넥스틸,092790,23,16590,5,-170,-1.01,4925392,4646547,26002000,4925392,-1.01,106.00,18.94,18.94,86337742420,20.01,20.01,86337742420
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9045,2,5,0.06,119459,158236,600000,119459,0.06,75.49,19.91,19.91,1083323958,19.96,19.96,1083323958
미트박스,475460,25,11620,2,670,6.12,1084068,481980,5587025,1084068,6.12,224.92,19.40,19.40,12565154745,19.35,19.35,12565154745
한일단조,024740,26,2470,2,140,6.01,6101897,1192693,32897049,6101897,6.01,511.61,18.55,18.55,15125402286,18.61,18.61,15125402286
KODEX 200선물인버스2X,252670,27,2145,5,-80,-3.60,95937898,89396304,536900000,95937898,-3.60,107.32,17.87,17.87,207361269022,18.01,18.01,207361269022
PLUS 고배당주위클리고정커버드콜,0018C0,28,9675,2,50,0.52,137357,171576,800000,137357,0.52,80.06,17.17,17.17,1330536377,17.19,17.19,1330536377
켐트로닉스,089010,29,31600,2,550,1.77,2314710,2537710,15334346,2314710,1.77,91.21,15.09,15.09,73907280850,15.25,15.25,73907280850
ACE 마이크로소프트밸류체인액티브,483330,30,11000,2,235,2.18,375363,682265,2600000,375363,2.18,55.02,14.44,14.44,4139428874,14.47,14.47,4139428874
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 19870 2 4870 32.47 11055758 0 10934861 11055758 32.47 0.00 101.11 101.11 243280917630 111.97 111.97 243280917630
3 한빛레이저 452190 2 7700 2 550 7.69 21094618 17764016 23162757 21094618 7.69 118.75 91.07 91.07 164018326375 91.96 91.96 164018326375
4 에스엠씨지 460870 3 4820 2 915 23.43 17181249 7797566 18403305 17181249 23.43 220.34 93.36 93.36 77401756868 87.26 87.26 77401756868
5 한국첨단소재 062970 4 6770 2 500 7.97 13882758 13488750 19736818 13882758 7.97 102.92 70.34 70.34 95706356400 71.63 71.63 95706356400
6 모티브링크 463480 5 13010 2 1800 16.06 8041725 1297002 12390358 8041725 16.06 620.02 64.90 64.90 101310094060 62.85 62.85 101310094060
7 쓰리에이로직스 177900 6 9740 2 480 5.18 5460781 2834457 9366800 5460781 5.18 192.66 58.30 58.30 53238216790 58.35 58.35 53238216790
8 UNICORN SK하이닉스밸류체인액티브 494220 7 10105 2 260 2.64 485812 94582 950000 485812 2.64 513.64 51.14 51.14 4901488585 51.06 51.06 4901488585
9 오리엔트정공 065500 8 9370 2 1350 16.83 16350496 6004922 31742912 16350496 16.83 272.28 51.51 51.51 150111738600 50.47 50.47 150111738600
10 삼성공조 006660 9 19210 2 1260 7.02 3930953 1110706 8126314 3930953 7.02 353.91 48.37 48.37 76296029340 48.87 48.87 76296029340
11 대화제약 067080 10 17450 2 2650 17.91 9524752 5186449 18616650 9524752 17.91 183.65 51.16 51.16 158000350765 48.64 48.64 158000350765
12 나무기술 242040 11 1485 2 127 9.35 11865310 43615 34606264 11865310 9.35 9999.99 34.29 34.29 18721563505 36.43 36.43 18721563505
13 SOL 미국양자컴퓨팅TOP10 0023A0 12 11810 2 1220 11.52 342630 215447 1000000 342630 11.52 159.03 34.26 34.26 4036752919 34.18 34.18 4036752919
14 비엘팜텍 065170 13 1852 2 331 21.76 2766076 291355 8897055 2766076 21.76 949.38 31.09 31.09 5078608096 30.82 30.82 5078608096
15 아이씨티케이 456010 14 13880 2 630 4.75 3821056 2214384 13276856 3821056 4.75 172.56 28.78 28.78 54595115020 29.63 29.63 54595115020
16 나인테크 267320 15 3305 2 190 6.10 12105911 1743083 44324890 12105911 6.10 694.51 27.31 27.31 42123813499 28.75 28.75 42123813499
17 SOL 골드커버드콜액티브 0022T0 16 10175 5 -65 -0.63 225244 271752 800000 225244 -0.63 82.89 28.16 28.16 2298900489 28.24 28.24 2298900489
18 TIGER 삼성그룹펀더멘털 138520 17 10885 2 205 1.92 1218818 53573 5400000 1218818 1.92 2275.06 22.57 22.57 13222194614 22.49 22.49 13222194614
19 삼화페인트 000390 18 6950 2 730 11.74 5968480 10564 27203469 5968480 11.74 9999.99 21.94 21.94 42278052680 22.36 22.36 42278052680
20 SOL 화장품TOP3플러스 0008T0 19 10375 5 -90 -0.86 677778 705497 3100000 677778 -0.86 96.07 21.86 21.86 7074978011 22.00 22.00 7074978011
21 형지I&C 011080 20 1248 2 28 2.30 6613536 12141301 31257341 6613536 2.30 54.47 21.16 21.16 8361825445 21.44 21.44 8361825445
22 리튬포어스 073570 21 1029 2 201 24.28 7485735 1188846 36189497 7485735 24.28 629.66 20.68 20.68 7743018306 20.79 20.79 7743018306
23 엠오티 413390 22 10620 5 -330 -3.01 2342480 15549212 11580180 2342480 -3.01 15.06 20.23 20.23 25517731250 20.75 20.75 25517731250
24 넥스틸 092790 23 16590 5 -170 -1.01 4925392 4646547 26002000 4925392 -1.01 106.00 18.94 18.94 86337742420 20.01 20.01 86337742420
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 9045 2 5 0.06 119459 158236 600000 119459 0.06 75.49 19.91 19.91 1083323958 19.96 19.96 1083323958
26 미트박스 475460 25 11620 2 670 6.12 1084068 481980 5587025 1084068 6.12 224.92 19.40 19.40 12565154745 19.35 19.35 12565154745
27 한일단조 024740 26 2470 2 140 6.01 6101897 1192693 32897049 6101897 6.01 511.61 18.55 18.55 15125402286 18.61 18.61 15125402286
28 KODEX 200선물인버스2X 252670 27 2145 5 -80 -3.60 95937898 89396304 536900000 95937898 -3.60 107.32 17.87 17.87 207361269022 18.01 18.01 207361269022
29 PLUS 고배당주위클리고정커버드콜 0018C0 28 9675 2 50 0.52 137357 171576 800000 137357 0.52 80.06 17.17 17.17 1330536377 17.19 17.19 1330536377
30 켐트로닉스 089010 29 31600 2 550 1.77 2314710 2537710 15334346 2314710 1.77 91.21 15.09 15.09 73907280850 15.25 15.25 73907280850
31 ACE 마이크로소프트밸류체인액티브 483330 30 11000 2 235 2.18 375363 682265 2600000 375363 2.18 55.02 14.44 14.44 4139428874 14.47 14.47 4139428874

31
top30/20250317/top30-atvtr-20250317-120002.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
씨케이솔루션,480370,1,20000,2,5000,33.33,11115119,0,10934861,11115119,33.33,0.00,101.65,101.65,244467510340,111.78,111.78,244467510340
한빛레이저,452190,2,7670,2,520,7.27,21333933,17764016,23162757,21333933,7.27,120.10,92.10,92.10,165848135140,93.35,93.35,165848135140
에스엠씨지,460870,3,4915,2,1010,25.86,18180289,7797566,18403305,18180289,25.86,233.15,98.79,98.79,82323548529,91.01,91.01,82323548529
한국첨단소재,062970,4,6800,2,530,8.45,14463592,13488750,19736818,14463592,8.45,107.23,73.28,73.28,99648137175,74.25,74.25,99648137175
모티브링크,463480,5,13150,2,1940,17.31,8661825,1297002,12390358,8661825,17.31,667.83,69.91,69.91,109520862925,67.22,67.22,109520862925
쓰리에이로직스,177900,6,9700,2,440,4.75,5489940,2834457,9366800,5489940,4.75,193.69,58.61,58.61,53521230005,58.91,58.91,53521230005
UNICORN SK하이닉스밸류체인액티브,494220,7,10095,2,250,2.54,505098,94582,950000,505098,2.54,534.03,53.17,53.17,5096224985,53.14,53.14,5096224985
오리엔트정공,065500,8,9470,2,1450,18.08,16863728,6004922,31742912,16863728,18.08,280.83,53.13,53.13,154961935185,51.55,51.55,154961935185
대화제약,067080,9,17210,2,2410,16.28,9881169,5186449,18616650,9881169,16.28,190.52,53.08,53.08,164153993255,51.24,51.24,164153993255
삼성공조,006660,10,19150,2,1200,6.69,3983514,1110706,8126314,3983514,6.69,358.65,49.02,49.02,77303011850,49.67,49.67,77303011850
나무기술,242040,11,1478,2,120,8.84,11984959,43615,34606264,11984959,8.84,9999.99,34.63,34.63,18897850741,36.95,36.95,18897850741
SOL 미국양자컴퓨팅TOP10,0023A0,12,11830,2,1240,11.71,344084,215447,1000000,344084,11.71,159.71,34.41,34.41,4053950939,34.27,34.27,4053950939
비엘팜텍,065170,13,1863,2,342,22.49,2801856,291355,8897055,2801856,22.49,961.66,31.49,31.49,5144864503,31.04,31.04,5144864503
아이씨티케이,456010,14,13870,2,620,4.68,3859615,2214384,13276856,3859615,4.68,174.30,29.07,29.07,55130982425,29.94,29.94,55130982425
나인테크,267320,15,3300,2,185,5.94,12294965,1743083,44324890,12294965,5.94,705.36,27.74,27.74,42748147640,29.23,29.23,42748147640
SOL 골드커버드콜액티브,0022T0,16,10170,5,-70,-0.68,225928,271752,800000,225928,-0.68,83.14,28.24,28.24,2305857039,28.34,28.34,2305857039
삼화페인트,000390,17,6760,2,540,8.68,6330384,10564,27203469,6330384,8.68,9999.99,23.27,23.27,44746828355,24.33,24.33,44746828355
TIGER 삼성그룹펀더멘털,138520,18,10885,2,205,1.92,1218818,53573,5400000,1218818,1.92,2275.06,22.57,22.57,13222194614,22.49,22.49,13222194614
SOL 화장품TOP3플러스,0008T0,19,10385,5,-80,-0.76,689376,705497,3100000,689376,-0.76,97.71,22.24,22.24,7195320926,22.35,22.35,7195320926
형지I&C,011080,20,1254,2,34,2.79,6648509,12141301,31257341,6648509,2.79,54.76,21.27,21.27,8405555466,21.44,21.44,8405555466
리튬포어스,073570,21,1025,2,197,23.79,7549369,1188846,36189497,7549369,23.79,635.02,20.86,20.86,7808448171,21.05,21.05,7808448171
엠오티,413390,22,10630,5,-320,-2.92,2374586,15549212,11580180,2374586,-2.92,15.27,20.51,20.51,25858236580,21.01,21.01,25858236580
미트박스,475460,23,11480,2,530,4.84,1126347,481980,5587025,1126347,4.84,233.69,20.16,20.16,13051875115,20.35,20.35,13051875115
넥스틸,092790,24,16650,5,-110,-0.66,4947418,4646547,26002000,4947418,-0.66,106.48,19.03,19.03,86703329925,20.03,20.03,86703329925
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9045,2,5,0.06,119459,158236,600000,119459,0.06,75.49,19.91,19.91,1083323958,19.96,19.96,1083323958
한일단조,024740,26,2475,2,145,6.22,6142014,1192693,32897049,6142014,6.22,514.97,18.67,18.67,15224711651,18.70,18.70,15224711651
KODEX 200선물인버스2X,252670,27,2150,5,-75,-3.37,96801358,89396304,536900000,96801358,-3.37,108.28,18.03,18.03,209213517938,18.12,18.12,209213517938
KIWOOM 국고채10년레버리지,167860,28,113720,5,-285,-0.25,48854,9,270000,48854,-0.25,9999.99,18.09,18.09,5552994990,18.09,18.09,5552994990
PLUS 고배당주위클리고정커버드콜,0018C0,29,9675,2,50,0.52,137762,171576,800000,137762,0.52,80.29,17.22,17.22,1334454767,17.24,17.24,1334454767
켐트로닉스,089010,30,31675,2,625,2.01,2326254,2537710,15334346,2326254,2.01,91.67,15.17,15.17,74272148325,15.29,15.29,74272148325
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 20000 2 5000 33.33 11115119 0 10934861 11115119 33.33 0.00 101.65 101.65 244467510340 111.78 111.78 244467510340
3 한빛레이저 452190 2 7670 2 520 7.27 21333933 17764016 23162757 21333933 7.27 120.10 92.10 92.10 165848135140 93.35 93.35 165848135140
4 에스엠씨지 460870 3 4915 2 1010 25.86 18180289 7797566 18403305 18180289 25.86 233.15 98.79 98.79 82323548529 91.01 91.01 82323548529
5 한국첨단소재 062970 4 6800 2 530 8.45 14463592 13488750 19736818 14463592 8.45 107.23 73.28 73.28 99648137175 74.25 74.25 99648137175
6 모티브링크 463480 5 13150 2 1940 17.31 8661825 1297002 12390358 8661825 17.31 667.83 69.91 69.91 109520862925 67.22 67.22 109520862925
7 쓰리에이로직스 177900 6 9700 2 440 4.75 5489940 2834457 9366800 5489940 4.75 193.69 58.61 58.61 53521230005 58.91 58.91 53521230005
8 UNICORN SK하이닉스밸류체인액티브 494220 7 10095 2 250 2.54 505098 94582 950000 505098 2.54 534.03 53.17 53.17 5096224985 53.14 53.14 5096224985
9 오리엔트정공 065500 8 9470 2 1450 18.08 16863728 6004922 31742912 16863728 18.08 280.83 53.13 53.13 154961935185 51.55 51.55 154961935185
10 대화제약 067080 9 17210 2 2410 16.28 9881169 5186449 18616650 9881169 16.28 190.52 53.08 53.08 164153993255 51.24 51.24 164153993255
11 삼성공조 006660 10 19150 2 1200 6.69 3983514 1110706 8126314 3983514 6.69 358.65 49.02 49.02 77303011850 49.67 49.67 77303011850
12 나무기술 242040 11 1478 2 120 8.84 11984959 43615 34606264 11984959 8.84 9999.99 34.63 34.63 18897850741 36.95 36.95 18897850741
13 SOL 미국양자컴퓨팅TOP10 0023A0 12 11830 2 1240 11.71 344084 215447 1000000 344084 11.71 159.71 34.41 34.41 4053950939 34.27 34.27 4053950939
14 비엘팜텍 065170 13 1863 2 342 22.49 2801856 291355 8897055 2801856 22.49 961.66 31.49 31.49 5144864503 31.04 31.04 5144864503
15 아이씨티케이 456010 14 13870 2 620 4.68 3859615 2214384 13276856 3859615 4.68 174.30 29.07 29.07 55130982425 29.94 29.94 55130982425
16 나인테크 267320 15 3300 2 185 5.94 12294965 1743083 44324890 12294965 5.94 705.36 27.74 27.74 42748147640 29.23 29.23 42748147640
17 SOL 골드커버드콜액티브 0022T0 16 10170 5 -70 -0.68 225928 271752 800000 225928 -0.68 83.14 28.24 28.24 2305857039 28.34 28.34 2305857039
18 삼화페인트 000390 17 6760 2 540 8.68 6330384 10564 27203469 6330384 8.68 9999.99 23.27 23.27 44746828355 24.33 24.33 44746828355
19 TIGER 삼성그룹펀더멘털 138520 18 10885 2 205 1.92 1218818 53573 5400000 1218818 1.92 2275.06 22.57 22.57 13222194614 22.49 22.49 13222194614
20 SOL 화장품TOP3플러스 0008T0 19 10385 5 -80 -0.76 689376 705497 3100000 689376 -0.76 97.71 22.24 22.24 7195320926 22.35 22.35 7195320926
21 형지I&C 011080 20 1254 2 34 2.79 6648509 12141301 31257341 6648509 2.79 54.76 21.27 21.27 8405555466 21.44 21.44 8405555466
22 리튬포어스 073570 21 1025 2 197 23.79 7549369 1188846 36189497 7549369 23.79 635.02 20.86 20.86 7808448171 21.05 21.05 7808448171
23 엠오티 413390 22 10630 5 -320 -2.92 2374586 15549212 11580180 2374586 -2.92 15.27 20.51 20.51 25858236580 21.01 21.01 25858236580
24 미트박스 475460 23 11480 2 530 4.84 1126347 481980 5587025 1126347 4.84 233.69 20.16 20.16 13051875115 20.35 20.35 13051875115
25 넥스틸 092790 24 16650 5 -110 -0.66 4947418 4646547 26002000 4947418 -0.66 106.48 19.03 19.03 86703329925 20.03 20.03 86703329925
26 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 25 9045 2 5 0.06 119459 158236 600000 119459 0.06 75.49 19.91 19.91 1083323958 19.96 19.96 1083323958
27 한일단조 024740 26 2475 2 145 6.22 6142014 1192693 32897049 6142014 6.22 514.97 18.67 18.67 15224711651 18.70 18.70 15224711651
28 KODEX 200선물인버스2X 252670 27 2150 5 -75 -3.37 96801358 89396304 536900000 96801358 -3.37 108.28 18.03 18.03 209213517938 18.12 18.12 209213517938
29 KIWOOM 국고채10년레버리지 167860 28 113720 5 -285 -0.25 48854 9 270000 48854 -0.25 9999.99 18.09 18.09 5552994990 18.09 18.09 5552994990
30 PLUS 고배당주위클리고정커버드콜 0018C0 29 9675 2 50 0.52 137762 171576 800000 137762 0.52 80.29 17.22 17.22 1334454767 17.24 17.24 1334454767
31 켐트로닉스 089010 30 31675 2 625 2.01 2326254 2537710 15334346 2326254 2.01 91.67 15.17 15.17 74272148325 15.29 15.29 74272148325

31
top30/20250317/top30-atvtr-20250317-121002.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
씨케이솔루션,480370,1,20550,2,5550,37.00,11533520,0,10934861,11533520,37.00,0.00,105.47,105.47,253025456170,112.60,112.60,253025456170
에스엠씨지,460870,2,4830,2,925,23.69,18639178,7797566,18403305,18639178,23.69,239.04,101.28,101.28,84556975360,95.13,95.13,84556975360
한빛레이저,452190,3,7620,2,470,6.57,21431168,17764016,23162757,21431168,6.57,120.64,92.52,92.52,166590159825,94.39,94.39,166590159825
한국첨단소재,062970,4,6730,2,460,7.34,14704881,13488750,19736818,14704881,7.34,109.02,74.50,74.50,101264655215,76.24,76.24,101264655215
모티브링크,463480,5,13010,2,1800,16.06,8947872,1297002,12390358,8947872,16.06,689.89,72.22,72.22,113262522805,70.26,70.26,113262522805
쓰리에이로직스,177900,6,9750,2,490,5.29,5546194,2834457,9366800,5546194,5.29,195.67,59.21,59.21,54071038960,59.21,59.21,54071038960
UNICORN SK하이닉스밸류체인액티브,494220,7,10060,2,215,2.18,524217,94582,950000,524217,2.18,554.25,55.18,55.18,5288852750,55.34,55.34,5288852750
대화제약,067080,8,17690,2,2890,19.53,10536544,5186449,18616650,10536544,19.53,203.16,56.60,56.60,175701604425,53.35,53.35,175701604425
오리엔트정공,065500,9,9600,2,1580,19.70,17257423,6004922,31742912,17257423,19.70,287.39,54.37,54.37,158723766955,52.09,52.09,158723766955
삼성공조,006660,10,19050,2,1100,6.13,4013671,1110706,8126314,4013671,6.13,361.36,49.39,49.39,77877432375,50.31,50.31,77877432375
나무기술,242040,11,1486,2,128,9.43,12038340,43615,34606264,12038340,9.43,9999.99,34.79,34.79,18976915386,36.90,36.90,18976915386
SOL 미국양자컴퓨팅TOP10,0023A0,12,11835,2,1245,11.76,349794,215447,1000000,349794,11.76,162.36,34.98,34.98,4121490325,34.82,34.82,4121490325
비엘팜텍,065170,13,1870,2,349,22.95,2864922,291355,8897055,2864922,22.95,983.31,32.20,32.20,5262909628,31.63,31.63,5262909628
아이씨티케이,456010,14,13810,2,560,4.23,3883895,2214384,13276856,3883895,4.23,175.39,29.25,29.25,55466185600,30.25,30.25,55466185600
나인테크,267320,15,3305,2,190,6.10,12387962,1743083,44324890,12387962,6.10,710.69,27.95,27.95,43054084573,29.39,29.39,43054084573
SOL 골드커버드콜액티브,0022T0,16,10175,5,-65,-0.63,226146,271752,800000,226146,-0.63,83.22,28.27,28.27,2308075189,28.35,28.35,2308075189
삼화페인트,000390,17,6780,2,560,9.00,6497248,10564,27203469,6497248,9.00,9999.99,23.88,23.88,45883592760,24.88,24.88,45883592760
TIGER 삼성그룹펀더멘털,138520,18,10885,2,205,1.92,1218818,53573,5400000,1218818,1.92,2275.06,22.57,22.57,13222194614,22.49,22.49,13222194614
SOL 화장품TOP3플러스,0008T0,19,10385,5,-80,-0.76,689449,705497,3100000,689449,-0.76,97.73,22.24,22.24,7196079038,22.35,22.35,7196079038
엠오티,413390,20,10540,5,-410,-3.74,2417926,15549212,11580180,2417926,-3.74,15.55,20.88,20.88,26315115130,21.56,21.56,26315115130
리튬포어스,073570,21,1025,2,197,23.79,7692112,1188846,36189497,7692112,23.79,647.02,21.26,21.26,7954653849,21.44,21.44,7954653849
형지I&C,011080,22,1265,2,45,3.69,6698022,12141301,31257341,6698022,3.69,55.17,21.43,21.43,8467829914,21.42,21.42,8467829914
미트박스,475460,23,11500,2,550,5.02,1168690,481980,5587025,1168690,5.02,242.48,20.92,20.92,13538014705,21.07,21.07,13538014705
넥스틸,092790,24,16720,5,-40,-0.24,4979837,4646547,26002000,4979837,-0.24,107.17,19.15,19.15,87243756150,20.07,20.07,87243756150
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9045,2,5,0.06,119459,158236,600000,119459,0.06,75.49,19.91,19.91,1083323958,19.96,19.96,1083323958
한일단조,024740,26,2480,2,150,6.44,6207970,1192693,32897049,6207970,6.44,520.50,18.87,18.87,15387989921,18.86,18.86,15387989921
KODEX 200선물인버스2X,252670,27,2150,5,-75,-3.37,97403462,89396304,536900000,97403462,-3.37,108.96,18.14,18.14,210507960302,18.24,18.24,210507960302
KIWOOM 국고채10년레버리지,167860,28,113720,5,-285,-0.25,48854,9,270000,48854,-0.25,9999.99,18.09,18.09,5552994990,18.09,18.09,5552994990
PLUS 고배당주위클리고정커버드콜,0018C0,29,9675,2,50,0.52,138336,171576,800000,138336,0.52,80.63,17.29,17.29,1340008307,17.31,17.31,1340008307
켐트로닉스,089010,30,31550,2,500,1.61,2349092,2537710,15334346,2349092,1.61,92.57,15.32,15.32,74994844875,15.50,15.50,74994844875
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 20550 2 5550 37.00 11533520 0 10934861 11533520 37.00 0.00 105.47 105.47 253025456170 112.60 112.60 253025456170
3 에스엠씨지 460870 2 4830 2 925 23.69 18639178 7797566 18403305 18639178 23.69 239.04 101.28 101.28 84556975360 95.13 95.13 84556975360
4 한빛레이저 452190 3 7620 2 470 6.57 21431168 17764016 23162757 21431168 6.57 120.64 92.52 92.52 166590159825 94.39 94.39 166590159825
5 한국첨단소재 062970 4 6730 2 460 7.34 14704881 13488750 19736818 14704881 7.34 109.02 74.50 74.50 101264655215 76.24 76.24 101264655215
6 모티브링크 463480 5 13010 2 1800 16.06 8947872 1297002 12390358 8947872 16.06 689.89 72.22 72.22 113262522805 70.26 70.26 113262522805
7 쓰리에이로직스 177900 6 9750 2 490 5.29 5546194 2834457 9366800 5546194 5.29 195.67 59.21 59.21 54071038960 59.21 59.21 54071038960
8 UNICORN SK하이닉스밸류체인액티브 494220 7 10060 2 215 2.18 524217 94582 950000 524217 2.18 554.25 55.18 55.18 5288852750 55.34 55.34 5288852750
9 대화제약 067080 8 17690 2 2890 19.53 10536544 5186449 18616650 10536544 19.53 203.16 56.60 56.60 175701604425 53.35 53.35 175701604425
10 오리엔트정공 065500 9 9600 2 1580 19.70 17257423 6004922 31742912 17257423 19.70 287.39 54.37 54.37 158723766955 52.09 52.09 158723766955
11 삼성공조 006660 10 19050 2 1100 6.13 4013671 1110706 8126314 4013671 6.13 361.36 49.39 49.39 77877432375 50.31 50.31 77877432375
12 나무기술 242040 11 1486 2 128 9.43 12038340 43615 34606264 12038340 9.43 9999.99 34.79 34.79 18976915386 36.90 36.90 18976915386
13 SOL 미국양자컴퓨팅TOP10 0023A0 12 11835 2 1245 11.76 349794 215447 1000000 349794 11.76 162.36 34.98 34.98 4121490325 34.82 34.82 4121490325
14 비엘팜텍 065170 13 1870 2 349 22.95 2864922 291355 8897055 2864922 22.95 983.31 32.20 32.20 5262909628 31.63 31.63 5262909628
15 아이씨티케이 456010 14 13810 2 560 4.23 3883895 2214384 13276856 3883895 4.23 175.39 29.25 29.25 55466185600 30.25 30.25 55466185600
16 나인테크 267320 15 3305 2 190 6.10 12387962 1743083 44324890 12387962 6.10 710.69 27.95 27.95 43054084573 29.39 29.39 43054084573
17 SOL 골드커버드콜액티브 0022T0 16 10175 5 -65 -0.63 226146 271752 800000 226146 -0.63 83.22 28.27 28.27 2308075189 28.35 28.35 2308075189
18 삼화페인트 000390 17 6780 2 560 9.00 6497248 10564 27203469 6497248 9.00 9999.99 23.88 23.88 45883592760 24.88 24.88 45883592760
19 TIGER 삼성그룹펀더멘털 138520 18 10885 2 205 1.92 1218818 53573 5400000 1218818 1.92 2275.06 22.57 22.57 13222194614 22.49 22.49 13222194614
20 SOL 화장품TOP3플러스 0008T0 19 10385 5 -80 -0.76 689449 705497 3100000 689449 -0.76 97.73 22.24 22.24 7196079038 22.35 22.35 7196079038
21 엠오티 413390 20 10540 5 -410 -3.74 2417926 15549212 11580180 2417926 -3.74 15.55 20.88 20.88 26315115130 21.56 21.56 26315115130
22 리튬포어스 073570 21 1025 2 197 23.79 7692112 1188846 36189497 7692112 23.79 647.02 21.26 21.26 7954653849 21.44 21.44 7954653849
23 형지I&C 011080 22 1265 2 45 3.69 6698022 12141301 31257341 6698022 3.69 55.17 21.43 21.43 8467829914 21.42 21.42 8467829914
24 미트박스 475460 23 11500 2 550 5.02 1168690 481980 5587025 1168690 5.02 242.48 20.92 20.92 13538014705 21.07 21.07 13538014705
25 넥스틸 092790 24 16720 5 -40 -0.24 4979837 4646547 26002000 4979837 -0.24 107.17 19.15 19.15 87243756150 20.07 20.07 87243756150
26 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 25 9045 2 5 0.06 119459 158236 600000 119459 0.06 75.49 19.91 19.91 1083323958 19.96 19.96 1083323958
27 한일단조 024740 26 2480 2 150 6.44 6207970 1192693 32897049 6207970 6.44 520.50 18.87 18.87 15387989921 18.86 18.86 15387989921
28 KODEX 200선물인버스2X 252670 27 2150 5 -75 -3.37 97403462 89396304 536900000 97403462 -3.37 108.96 18.14 18.14 210507960302 18.24 18.24 210507960302
29 KIWOOM 국고채10년레버리지 167860 28 113720 5 -285 -0.25 48854 9 270000 48854 -0.25 9999.99 18.09 18.09 5552994990 18.09 18.09 5552994990
30 PLUS 고배당주위클리고정커버드콜 0018C0 29 9675 2 50 0.52 138336 171576 800000 138336 0.52 80.63 17.29 17.29 1340008307 17.31 17.31 1340008307
31 켐트로닉스 089010 30 31550 2 500 1.61 2349092 2537710 15334346 2349092 1.61 92.57 15.32 15.32 74994844875 15.50 15.50 74994844875

31
top30/20250317/top30-atvtr-20250317-122002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
씨케이솔루션,480370,1,20150,2,5150,34.33,11734016,0,10934861,11734016,34.33,0.00,107.31,107.31,257094783970,116.68,116.68,257094783970
에스엠씨지,460870,2,4850,2,945,24.20,18893738,7797566,18403305,18893738,24.20,242.30,102.66,102.66,85790805912,96.12,96.12,85790805912
한빛레이저,452190,3,7660,2,510,7.13,21505619,17764016,23162757,21505619,7.13,121.06,92.85,92.85,167160775990,94.21,94.21,167160775990
한국첨단소재,062970,4,6690,2,420,6.70,14862151,13488750,19736818,14862151,6.70,110.18,75.30,75.30,102316386095,77.49,77.49,102316386095
모티브링크,463480,5,13010,2,1800,16.06,9045057,1297002,12390358,9045057,16.06,697.38,73.00,73.00,114528203285,71.05,71.05,114528203285
쓰리에이로직스,177900,6,9700,2,440,4.75,5680090,2834457,9366800,5680090,4.75,200.39,60.64,60.64,55382539300,60.96,60.96,55382539300
UNICORN SK하이닉스밸류체인액티브,494220,7,10070,2,225,2.29,545689,94582,950000,545689,2.29,576.95,57.44,57.44,5504950305,57.54,57.54,5504950305
대화제약,067080,8,17670,2,2870,19.39,10985317,5186449,18616650,10985317,19.39,211.81,59.01,59.01,183649130945,55.83,55.83,183649130945
오리엔트정공,065500,9,9580,2,1560,19.45,17598088,6004922,31742912,17598088,19.45,293.06,55.44,55.44,161998871670,53.27,53.27,161998871670
삼성공조,006660,10,18960,2,1010,5.63,4024060,1110706,8126314,4024060,5.63,362.30,49.52,49.52,78074885580,50.67,50.67,78074885580
나무기술,242040,11,1519,2,161,11.86,12166564,43615,34606264,12166564,11.86,9999.99,35.16,35.16,19170387285,36.47,36.47,19170387285
SOL 미국양자컴퓨팅TOP10,0023A0,12,11835,2,1245,11.76,357069,215447,1000000,357069,11.76,165.73,35.71,35.71,4207568992,35.55,35.55,4207568992
비엘팜텍,065170,13,1858,2,337,22.16,2903443,291355,8897055,2903443,22.16,996.53,32.63,32.63,5334420206,32.27,32.27,5334420206
아이씨티케이,456010,14,13830,2,580,4.38,3892362,2214384,13276856,3892362,4.38,175.78,29.32,29.32,55583230290,30.27,30.27,55583230290
나인테크,267320,15,3295,2,180,5.78,12550456,1743083,44324890,12550456,5.78,720.01,28.31,28.31,43588726236,29.84,29.84,43588726236
SOL 골드커버드콜액티브,0022T0,16,10180,5,-60,-0.59,228596,271752,800000,228596,-0.59,84.12,28.57,28.57,2333008507,28.65,28.65,2333008507
삼화페인트,000390,17,6630,2,410,6.59,6699769,10564,27203469,6699769,6.59,9999.99,24.63,24.63,47237883900,26.19,26.19,47237883900
SOL 화장품TOP3플러스,0008T0,18,10405,5,-60,-0.57,706089,705497,3100000,706089,-0.57,100.08,22.78,22.78,7369080903,22.85,22.85,7369080903
TIGER 삼성그룹펀더멘털,138520,19,10895,2,215,2.01,1218965,53573,5400000,1218965,2.01,2275.33,22.57,22.57,13223796154,22.48,22.48,13223796154
형지I&C,011080,20,1258,2,38,3.11,6753551,12141301,31257341,6753551,3.11,55.62,21.61,21.61,8538055583,21.71,21.71,8538055583
리튬포어스,073570,21,1021,2,193,23.31,7753242,1188846,36189497,7753242,23.31,652.17,21.42,21.42,8017108577,21.70,21.70,8017108577
엠오티,413390,22,10530,5,-420,-3.84,2431297,15549212,11580180,2431297,-3.84,15.64,21.00,21.00,26456074540,21.70,21.70,26456074540
미트박스,475460,23,11530,2,580,5.30,1193489,481980,5587025,1193489,5.30,247.62,21.36,21.36,13825499185,21.46,21.46,13825499185
넥스틸,092790,24,16660,5,-100,-0.60,5011225,4646547,26002000,5011225,-0.60,107.85,19.27,19.27,87768416975,20.26,20.26,87768416975
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9045,2,5,0.06,119513,158236,600000,119513,0.06,75.53,19.92,19.92,1083812388,19.97,19.97,1083812388
KIWOOM 국고채10년레버리지,167860,26,113720,5,-285,-0.25,51854,9,270000,51854,-0.25,9999.99,19.21,19.21,5894139990,19.20,19.20,5894139990
한일단조,024740,27,2480,2,150,6.44,6277718,1192693,32897049,6277718,6.44,526.35,19.08,19.08,15560226456,19.07,19.07,15560226456
KODEX 200선물인버스2X,252670,28,2145,5,-80,-3.60,97499259,89396304,536900000,97499259,-3.60,109.06,18.16,18.16,210713856657,18.30,18.30,210713856657
PLUS 고배당주위클리고정커버드콜,0018C0,29,9680,2,55,0.57,138406,171576,800000,138406,0.57,80.67,17.30,17.30,1340685907,17.31,17.31,1340685907
켐트로닉스,089010,30,31550,2,500,1.61,2395913,2537710,15334346,2395913,1.61,94.41,15.62,15.62,76467946975,15.81,15.81,76467946975
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 20150 2 5150 34.33 11734016 0 10934861 11734016 34.33 0.00 107.31 107.31 257094783970 116.68 116.68 257094783970
3 에스엠씨지 460870 2 4850 2 945 24.20 18893738 7797566 18403305 18893738 24.20 242.30 102.66 102.66 85790805912 96.12 96.12 85790805912
4 한빛레이저 452190 3 7660 2 510 7.13 21505619 17764016 23162757 21505619 7.13 121.06 92.85 92.85 167160775990 94.21 94.21 167160775990
5 한국첨단소재 062970 4 6690 2 420 6.70 14862151 13488750 19736818 14862151 6.70 110.18 75.30 75.30 102316386095 77.49 77.49 102316386095
6 모티브링크 463480 5 13010 2 1800 16.06 9045057 1297002 12390358 9045057 16.06 697.38 73.00 73.00 114528203285 71.05 71.05 114528203285
7 쓰리에이로직스 177900 6 9700 2 440 4.75 5680090 2834457 9366800 5680090 4.75 200.39 60.64 60.64 55382539300 60.96 60.96 55382539300
8 UNICORN SK하이닉스밸류체인액티브 494220 7 10070 2 225 2.29 545689 94582 950000 545689 2.29 576.95 57.44 57.44 5504950305 57.54 57.54 5504950305
9 대화제약 067080 8 17670 2 2870 19.39 10985317 5186449 18616650 10985317 19.39 211.81 59.01 59.01 183649130945 55.83 55.83 183649130945
10 오리엔트정공 065500 9 9580 2 1560 19.45 17598088 6004922 31742912 17598088 19.45 293.06 55.44 55.44 161998871670 53.27 53.27 161998871670
11 삼성공조 006660 10 18960 2 1010 5.63 4024060 1110706 8126314 4024060 5.63 362.30 49.52 49.52 78074885580 50.67 50.67 78074885580
12 나무기술 242040 11 1519 2 161 11.86 12166564 43615 34606264 12166564 11.86 9999.99 35.16 35.16 19170387285 36.47 36.47 19170387285
13 SOL 미국양자컴퓨팅TOP10 0023A0 12 11835 2 1245 11.76 357069 215447 1000000 357069 11.76 165.73 35.71 35.71 4207568992 35.55 35.55 4207568992
14 비엘팜텍 065170 13 1858 2 337 22.16 2903443 291355 8897055 2903443 22.16 996.53 32.63 32.63 5334420206 32.27 32.27 5334420206
15 아이씨티케이 456010 14 13830 2 580 4.38 3892362 2214384 13276856 3892362 4.38 175.78 29.32 29.32 55583230290 30.27 30.27 55583230290
16 나인테크 267320 15 3295 2 180 5.78 12550456 1743083 44324890 12550456 5.78 720.01 28.31 28.31 43588726236 29.84 29.84 43588726236
17 SOL 골드커버드콜액티브 0022T0 16 10180 5 -60 -0.59 228596 271752 800000 228596 -0.59 84.12 28.57 28.57 2333008507 28.65 28.65 2333008507
18 삼화페인트 000390 17 6630 2 410 6.59 6699769 10564 27203469 6699769 6.59 9999.99 24.63 24.63 47237883900 26.19 26.19 47237883900
19 SOL 화장품TOP3플러스 0008T0 18 10405 5 -60 -0.57 706089 705497 3100000 706089 -0.57 100.08 22.78 22.78 7369080903 22.85 22.85 7369080903
20 TIGER 삼성그룹펀더멘털 138520 19 10895 2 215 2.01 1218965 53573 5400000 1218965 2.01 2275.33 22.57 22.57 13223796154 22.48 22.48 13223796154
21 형지I&C 011080 20 1258 2 38 3.11 6753551 12141301 31257341 6753551 3.11 55.62 21.61 21.61 8538055583 21.71 21.71 8538055583
22 리튬포어스 073570 21 1021 2 193 23.31 7753242 1188846 36189497 7753242 23.31 652.17 21.42 21.42 8017108577 21.70 21.70 8017108577
23 엠오티 413390 22 10530 5 -420 -3.84 2431297 15549212 11580180 2431297 -3.84 15.64 21.00 21.00 26456074540 21.70 21.70 26456074540
24 미트박스 475460 23 11530 2 580 5.30 1193489 481980 5587025 1193489 5.30 247.62 21.36 21.36 13825499185 21.46 21.46 13825499185
25 넥스틸 092790 24 16660 5 -100 -0.60 5011225 4646547 26002000 5011225 -0.60 107.85 19.27 19.27 87768416975 20.26 20.26 87768416975
26 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 25 9045 2 5 0.06 119513 158236 600000 119513 0.06 75.53 19.92 19.92 1083812388 19.97 19.97 1083812388
27 KIWOOM 국고채10년레버리지 167860 26 113720 5 -285 -0.25 51854 9 270000 51854 -0.25 9999.99 19.21 19.21 5894139990 19.20 19.20 5894139990
28 한일단조 024740 27 2480 2 150 6.44 6277718 1192693 32897049 6277718 6.44 526.35 19.08 19.08 15560226456 19.07 19.07 15560226456
29 KODEX 200선물인버스2X 252670 28 2145 5 -80 -3.60 97499259 89396304 536900000 97499259 -3.60 109.06 18.16 18.16 210713856657 18.30 18.30 210713856657
30 PLUS 고배당주위클리고정커버드콜 0018C0 29 9680 2 55 0.57 138406 171576 800000 138406 0.57 80.67 17.30 17.30 1340685907 17.31 17.31 1340685907
31 켐트로닉스 089010 30 31550 2 500 1.61 2395913 2537710 15334346 2395913 1.61 94.41 15.62 15.62 76467946975 15.81 15.81 76467946975

31
top30/20250317/top30-atvtr-20250317-123002.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
씨케이솔루션,480370,1,20200,2,5200,34.67,11853777,0,10934861,11853777,34.67,0.00,108.40,108.40,259517390720,117.49,117.49,259517390720
에스엠씨지,460870,2,4840,2,935,23.94,19079610,7797566,18403305,19079610,23.94,244.69,103.67,103.67,86693348882,97.33,97.33,86693348882
한빛레이저,452190,3,7560,2,410,5.73,21701693,17764016,23162757,21701693,5.73,122.17,93.69,93.69,168647876245,96.31,96.31,168647876245
한국첨단소재,062970,4,6700,2,430,6.86,14967225,13488750,19736818,14967225,6.86,110.96,75.83,75.83,103017326295,77.90,77.90,103017326295
모티브링크,463480,5,13020,2,1810,16.15,9194288,1297002,12390358,9194288,16.15,708.89,74.21,74.21,116474661105,72.20,72.20,116474661105
쓰리에이로직스,177900,6,9650,2,390,4.21,5732942,2834457,9366800,5732942,4.21,202.26,61.20,61.20,55893764450,61.84,61.84,55893764450
UNICORN SK하이닉스밸류체인액티브,494220,7,10065,2,220,2.23,562661,94582,950000,562661,2.23,594.89,59.23,59.23,5675789960,59.36,59.36,5675789960
대화제약,067080,8,17450,2,2650,17.91,11144744,5186449,18616650,11144744,17.91,214.88,59.86,59.86,186448411375,57.39,57.39,186448411375
오리엔트정공,065500,9,9700,2,1680,20.95,17942135,6004922,31742912,17942135,20.95,298.79,56.52,56.52,165313438500,53.69,53.69,165313438500
삼성공조,006660,10,18900,2,950,5.29,4050348,1110706,8126314,4050348,5.29,364.66,49.84,49.84,78572711435,51.16,51.16,78572711435
나무기술,242040,11,1510,2,152,11.19,12358708,43615,34606264,12358708,11.19,9999.99,35.71,35.71,19460924476,37.24,37.24,19460924476
SOL 미국양자컴퓨팅TOP10,0023A0,12,11840,2,1250,11.80,362165,215447,1000000,362165,11.80,168.10,36.22,36.22,4267863524,36.05,36.05,4267863524
비엘팜텍,065170,13,1856,2,335,22.02,2945650,291355,8897055,2945650,22.02,1011.02,33.11,33.11,5412321916,32.78,32.78,5412321916
아이씨티케이,456010,14,13750,2,500,3.77,3917488,2214384,13276856,3917488,3.77,176.91,29.51,29.51,55929391580,30.64,30.64,55929391580
나인테크,267320,15,3250,2,135,4.33,12658663,1743083,44324890,12658663,4.33,726.22,28.56,28.56,43941545222,30.50,30.50,43941545222
SOL 골드커버드콜액티브,0022T0,16,10185,5,-55,-0.54,229142,271752,800000,229142,-0.54,84.32,28.64,28.64,2338569412,28.70,28.70,2338569412
삼화페인트,000390,17,6590,2,370,5.95,6801705,10564,27203469,6801705,5.95,9999.99,25.00,25.00,47914647335,26.73,26.73,47914647335
SOL 화장품TOP3플러스,0008T0,18,10430,5,-35,-0.33,739670,705497,3100000,739670,-0.33,104.84,23.86,23.86,7719337433,23.87,23.87,7719337433
TIGER 삼성그룹펀더멘털,138520,19,10900,2,220,2.06,1219368,53573,5400000,1219368,2.06,2276.09,22.58,22.58,13228186969,22.47,22.47,13228186969
리튬포어스,073570,20,1013,2,185,22.34,7888870,1188846,36189497,7888870,22.34,663.57,21.80,21.80,8155167897,22.25,22.25,8155167897
형지I&C,011080,21,1265,2,45,3.69,6831455,12141301,31257341,6831455,3.69,56.27,21.86,21.86,8636719047,21.84,21.84,8636719047
엠오티,413390,22,10600,5,-350,-3.20,2444398,15549212,11580180,2444398,-3.20,15.72,21.11,21.11,26594510570,21.67,21.67,26594510570
미트박스,475460,23,11540,2,590,5.39,1203981,481980,5587025,1203981,5.39,249.80,21.55,21.55,13946949665,21.63,21.63,13946949665
넥스틸,092790,24,16690,5,-70,-0.42,5021307,4646547,26002000,5021307,-0.42,108.07,19.31,19.31,87936551740,20.26,20.26,87936551740
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9045,2,5,0.06,119513,158236,600000,119513,0.06,75.53,19.92,19.92,1083812388,19.97,19.97,1083812388
한일단조,024740,26,2460,2,130,5.58,6348117,1192693,32897049,6348117,5.58,532.25,19.30,19.30,15733664340,19.44,19.44,15733664340
KIWOOM 국고채10년레버리지,167860,27,113720,5,-285,-0.25,51854,9,270000,51854,-0.25,9999.99,19.21,19.21,5894139990,19.20,19.20,5894139990
플랜티넷,075130,28,2620,2,160,6.50,3018887,55873,16622320,3018887,6.50,5403.12,18.16,18.16,8171264535,18.76,18.76,8171264535
아이에스티이,212710,29,13390,2,1120,9.13,1741184,703523,9099478,1741184,9.13,247.49,19.13,19.13,22829531030,18.74,18.74,22829531030
KODEX 200선물인버스2X,252670,30,2142,5,-83,-3.73,98284591,89396304,536900000,98284591,-3.73,109.94,18.31,18.31,212398755029,18.47,18.47,212398755029
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 20200 2 5200 34.67 11853777 0 10934861 11853777 34.67 0.00 108.40 108.40 259517390720 117.49 117.49 259517390720
3 에스엠씨지 460870 2 4840 2 935 23.94 19079610 7797566 18403305 19079610 23.94 244.69 103.67 103.67 86693348882 97.33 97.33 86693348882
4 한빛레이저 452190 3 7560 2 410 5.73 21701693 17764016 23162757 21701693 5.73 122.17 93.69 93.69 168647876245 96.31 96.31 168647876245
5 한국첨단소재 062970 4 6700 2 430 6.86 14967225 13488750 19736818 14967225 6.86 110.96 75.83 75.83 103017326295 77.90 77.90 103017326295
6 모티브링크 463480 5 13020 2 1810 16.15 9194288 1297002 12390358 9194288 16.15 708.89 74.21 74.21 116474661105 72.20 72.20 116474661105
7 쓰리에이로직스 177900 6 9650 2 390 4.21 5732942 2834457 9366800 5732942 4.21 202.26 61.20 61.20 55893764450 61.84 61.84 55893764450
8 UNICORN SK하이닉스밸류체인액티브 494220 7 10065 2 220 2.23 562661 94582 950000 562661 2.23 594.89 59.23 59.23 5675789960 59.36 59.36 5675789960
9 대화제약 067080 8 17450 2 2650 17.91 11144744 5186449 18616650 11144744 17.91 214.88 59.86 59.86 186448411375 57.39 57.39 186448411375
10 오리엔트정공 065500 9 9700 2 1680 20.95 17942135 6004922 31742912 17942135 20.95 298.79 56.52 56.52 165313438500 53.69 53.69 165313438500
11 삼성공조 006660 10 18900 2 950 5.29 4050348 1110706 8126314 4050348 5.29 364.66 49.84 49.84 78572711435 51.16 51.16 78572711435
12 나무기술 242040 11 1510 2 152 11.19 12358708 43615 34606264 12358708 11.19 9999.99 35.71 35.71 19460924476 37.24 37.24 19460924476
13 SOL 미국양자컴퓨팅TOP10 0023A0 12 11840 2 1250 11.80 362165 215447 1000000 362165 11.80 168.10 36.22 36.22 4267863524 36.05 36.05 4267863524
14 비엘팜텍 065170 13 1856 2 335 22.02 2945650 291355 8897055 2945650 22.02 1011.02 33.11 33.11 5412321916 32.78 32.78 5412321916
15 아이씨티케이 456010 14 13750 2 500 3.77 3917488 2214384 13276856 3917488 3.77 176.91 29.51 29.51 55929391580 30.64 30.64 55929391580
16 나인테크 267320 15 3250 2 135 4.33 12658663 1743083 44324890 12658663 4.33 726.22 28.56 28.56 43941545222 30.50 30.50 43941545222
17 SOL 골드커버드콜액티브 0022T0 16 10185 5 -55 -0.54 229142 271752 800000 229142 -0.54 84.32 28.64 28.64 2338569412 28.70 28.70 2338569412
18 삼화페인트 000390 17 6590 2 370 5.95 6801705 10564 27203469 6801705 5.95 9999.99 25.00 25.00 47914647335 26.73 26.73 47914647335
19 SOL 화장품TOP3플러스 0008T0 18 10430 5 -35 -0.33 739670 705497 3100000 739670 -0.33 104.84 23.86 23.86 7719337433 23.87 23.87 7719337433
20 TIGER 삼성그룹펀더멘털 138520 19 10900 2 220 2.06 1219368 53573 5400000 1219368 2.06 2276.09 22.58 22.58 13228186969 22.47 22.47 13228186969
21 리튬포어스 073570 20 1013 2 185 22.34 7888870 1188846 36189497 7888870 22.34 663.57 21.80 21.80 8155167897 22.25 22.25 8155167897
22 형지I&C 011080 21 1265 2 45 3.69 6831455 12141301 31257341 6831455 3.69 56.27 21.86 21.86 8636719047 21.84 21.84 8636719047
23 엠오티 413390 22 10600 5 -350 -3.20 2444398 15549212 11580180 2444398 -3.20 15.72 21.11 21.11 26594510570 21.67 21.67 26594510570
24 미트박스 475460 23 11540 2 590 5.39 1203981 481980 5587025 1203981 5.39 249.80 21.55 21.55 13946949665 21.63 21.63 13946949665
25 넥스틸 092790 24 16690 5 -70 -0.42 5021307 4646547 26002000 5021307 -0.42 108.07 19.31 19.31 87936551740 20.26 20.26 87936551740
26 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 25 9045 2 5 0.06 119513 158236 600000 119513 0.06 75.53 19.92 19.92 1083812388 19.97 19.97 1083812388
27 한일단조 024740 26 2460 2 130 5.58 6348117 1192693 32897049 6348117 5.58 532.25 19.30 19.30 15733664340 19.44 19.44 15733664340
28 KIWOOM 국고채10년레버리지 167860 27 113720 5 -285 -0.25 51854 9 270000 51854 -0.25 9999.99 19.21 19.21 5894139990 19.20 19.20 5894139990
29 플랜티넷 075130 28 2620 2 160 6.50 3018887 55873 16622320 3018887 6.50 5403.12 18.16 18.16 8171264535 18.76 18.76 8171264535
30 아이에스티이 212710 29 13390 2 1120 9.13 1741184 703523 9099478 1741184 9.13 247.49 19.13 19.13 22829531030 18.74 18.74 22829531030
31 KODEX 200선물인버스2X 252670 30 2142 5 -83 -3.73 98284591 89396304 536900000 98284591 -3.73 109.94 18.31 18.31 212398755029 18.47 18.47 212398755029

31
top30/20250317/top30-atvtr-20250317-124002.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
씨케이솔루션,480370,1,20250,2,5250,35.00,11933969,0,10934861,11933969,35.00,0.00,109.14,109.14,261141727195,117.93,117.93,261141727195
에스엠씨지,460870,2,4835,2,930,23.82,19192444,7797566,18403305,19192444,23.82,246.13,104.29,104.29,87239312746,98.04,98.04,87239312746
한빛레이저,452190,3,7590,2,440,6.15,21774224,17764016,23162757,21774224,6.15,122.57,94.01,94.01,169196718080,96.24,96.24,169196718080
한국첨단소재,062970,4,6720,2,450,7.18,15082222,13488750,19736818,15082222,7.18,111.81,76.42,76.42,103790559960,78.25,78.25,103790559960
모티브링크,463480,5,12830,2,1620,14.45,9343934,1297002,12390358,9343934,14.45,720.43,75.41,75.41,118407527740,74.48,74.48,118407527740
UNICORN SK하이닉스밸류체인액티브,494220,6,10090,2,245,2.49,591886,94582,950000,591886,2.49,625.79,62.30,62.30,5970472800,62.29,62.29,5970472800
쓰리에이로직스,177900,7,9710,2,450,4.86,5759379,2834457,9366800,5759379,4.86,203.19,61.49,61.49,56150491895,61.74,61.74,56150491895
대화제약,067080,8,17430,2,2630,17.77,11336582,5186449,18616650,11336582,17.77,218.58,60.89,60.89,189805371375,58.49,58.49,189805371375
오리엔트정공,065500,9,9590,2,1570,19.58,18283060,6004922,31742912,18283060,19.58,304.47,57.60,57.60,168603501390,55.39,55.39,168603501390
삼성공조,006660,10,18980,2,1030,5.74,4061825,1110706,8126314,4061825,5.74,365.70,49.98,49.98,78790424045,51.08,51.08,78790424045
나무기술,242040,11,1504,2,146,10.75,12452762,43615,34606264,12452762,10.75,9999.99,35.98,35.98,19602153807,37.66,37.66,19602153807
SOL 미국양자컴퓨팅TOP10,0023A0,12,11840,2,1250,11.80,369830,215447,1000000,369830,11.80,171.66,36.98,36.98,4358593694,36.81,36.81,4358593694
비엘팜텍,065170,13,1856,2,335,22.02,2961903,291355,8897055,2961903,22.02,1016.60,33.29,33.29,5442573187,32.96,32.96,5442573187
아이씨티케이,456010,14,13700,2,450,3.40,3956500,2214384,13276856,3956500,3.40,178.67,29.80,29.80,56465313070,31.04,31.04,56465313070
나인테크,267320,15,3235,2,120,3.85,12761947,1743083,44324890,12761947,3.85,732.15,28.79,28.79,44276669867,30.88,30.88,44276669867
SOL 골드커버드콜액티브,0022T0,16,10185,5,-55,-0.54,234300,271752,800000,234300,-0.54,86.22,29.29,29.29,2391127727,29.35,29.35,2391127727
삼화페인트,000390,17,6530,2,310,4.98,6918400,10564,27203469,6918400,4.98,9999.99,25.43,25.43,48680398120,27.40,27.40,48680398120
SOL 화장품TOP3플러스,0008T0,18,10430,5,-35,-0.33,768229,705497,3100000,768229,-0.33,108.89,24.78,24.78,8017243808,24.80,24.80,8017243808
리튬포어스,073570,19,1023,2,195,23.55,8095488,1188846,36189497,8095488,23.55,680.95,22.37,22.37,8364642141,22.59,22.59,8364642141
TIGER 삼성그룹펀더멘털,138520,20,10907,2,227,2.13,1219459,53573,5400000,1219459,2.13,2276.26,22.58,22.58,13229179335,22.46,22.46,13229179335
형지I&C,011080,21,1258,2,38,3.11,6924314,12141301,31257341,6924314,3.11,57.03,22.15,22.15,8754212336,22.26,22.26,8754212336
미트박스,475460,22,11470,2,520,4.75,1226591,481980,5587025,1226591,4.75,254.49,21.95,21.95,14206264805,22.17,22.17,14206264805
엠오티,413390,23,10580,5,-370,-3.38,2460751,15549212,11580180,2460751,-3.38,15.83,21.25,21.25,26767697600,21.85,21.85,26767697600
플랜티넷,075130,24,2575,2,115,4.67,3245469,55873,16622320,3245469,4.67,5808.65,19.52,19.52,8760805165,20.47,20.47,8760805165
넥스틸,092790,25,16790,2,30,0.18,5078106,4646547,26002000,5078106,0.18,109.29,19.53,19.53,88889539570,20.36,20.36,88889539570
KIWOOM 국고채10년레버리지,167860,26,113695,5,-310,-0.27,54854,9,270000,54854,-0.27,9999.99,20.32,20.32,6235219990,20.31,20.31,6235219990
아이에스티이,212710,27,13380,2,1110,9.05,1879640,703523,9099478,1879640,9.05,267.18,20.66,20.66,24677023750,20.27,20.27,24677023750
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9045,2,5,0.06,119513,158236,600000,119513,0.06,75.53,19.92,19.92,1083812388,19.97,19.97,1083812388
한일단조,024740,29,2465,2,135,5.79,6423675,1192693,32897049,6423675,5.79,538.59,19.53,19.53,15919519374,19.63,19.63,15919519374
KODEX 200선물인버스2X,252670,30,2140,5,-85,-3.82,101040125,89396304,536900000,101040125,-3.82,113.02,18.82,18.82,218296022671,19.00,19.00,218296022671
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 20250 2 5250 35.00 11933969 0 10934861 11933969 35.00 0.00 109.14 109.14 261141727195 117.93 117.93 261141727195
3 에스엠씨지 460870 2 4835 2 930 23.82 19192444 7797566 18403305 19192444 23.82 246.13 104.29 104.29 87239312746 98.04 98.04 87239312746
4 한빛레이저 452190 3 7590 2 440 6.15 21774224 17764016 23162757 21774224 6.15 122.57 94.01 94.01 169196718080 96.24 96.24 169196718080
5 한국첨단소재 062970 4 6720 2 450 7.18 15082222 13488750 19736818 15082222 7.18 111.81 76.42 76.42 103790559960 78.25 78.25 103790559960
6 모티브링크 463480 5 12830 2 1620 14.45 9343934 1297002 12390358 9343934 14.45 720.43 75.41 75.41 118407527740 74.48 74.48 118407527740
7 UNICORN SK하이닉스밸류체인액티브 494220 6 10090 2 245 2.49 591886 94582 950000 591886 2.49 625.79 62.30 62.30 5970472800 62.29 62.29 5970472800
8 쓰리에이로직스 177900 7 9710 2 450 4.86 5759379 2834457 9366800 5759379 4.86 203.19 61.49 61.49 56150491895 61.74 61.74 56150491895
9 대화제약 067080 8 17430 2 2630 17.77 11336582 5186449 18616650 11336582 17.77 218.58 60.89 60.89 189805371375 58.49 58.49 189805371375
10 오리엔트정공 065500 9 9590 2 1570 19.58 18283060 6004922 31742912 18283060 19.58 304.47 57.60 57.60 168603501390 55.39 55.39 168603501390
11 삼성공조 006660 10 18980 2 1030 5.74 4061825 1110706 8126314 4061825 5.74 365.70 49.98 49.98 78790424045 51.08 51.08 78790424045
12 나무기술 242040 11 1504 2 146 10.75 12452762 43615 34606264 12452762 10.75 9999.99 35.98 35.98 19602153807 37.66 37.66 19602153807
13 SOL 미국양자컴퓨팅TOP10 0023A0 12 11840 2 1250 11.80 369830 215447 1000000 369830 11.80 171.66 36.98 36.98 4358593694 36.81 36.81 4358593694
14 비엘팜텍 065170 13 1856 2 335 22.02 2961903 291355 8897055 2961903 22.02 1016.60 33.29 33.29 5442573187 32.96 32.96 5442573187
15 아이씨티케이 456010 14 13700 2 450 3.40 3956500 2214384 13276856 3956500 3.40 178.67 29.80 29.80 56465313070 31.04 31.04 56465313070
16 나인테크 267320 15 3235 2 120 3.85 12761947 1743083 44324890 12761947 3.85 732.15 28.79 28.79 44276669867 30.88 30.88 44276669867
17 SOL 골드커버드콜액티브 0022T0 16 10185 5 -55 -0.54 234300 271752 800000 234300 -0.54 86.22 29.29 29.29 2391127727 29.35 29.35 2391127727
18 삼화페인트 000390 17 6530 2 310 4.98 6918400 10564 27203469 6918400 4.98 9999.99 25.43 25.43 48680398120 27.40 27.40 48680398120
19 SOL 화장품TOP3플러스 0008T0 18 10430 5 -35 -0.33 768229 705497 3100000 768229 -0.33 108.89 24.78 24.78 8017243808 24.80 24.80 8017243808
20 리튬포어스 073570 19 1023 2 195 23.55 8095488 1188846 36189497 8095488 23.55 680.95 22.37 22.37 8364642141 22.59 22.59 8364642141
21 TIGER 삼성그룹펀더멘털 138520 20 10907 2 227 2.13 1219459 53573 5400000 1219459 2.13 2276.26 22.58 22.58 13229179335 22.46 22.46 13229179335
22 형지I&C 011080 21 1258 2 38 3.11 6924314 12141301 31257341 6924314 3.11 57.03 22.15 22.15 8754212336 22.26 22.26 8754212336
23 미트박스 475460 22 11470 2 520 4.75 1226591 481980 5587025 1226591 4.75 254.49 21.95 21.95 14206264805 22.17 22.17 14206264805
24 엠오티 413390 23 10580 5 -370 -3.38 2460751 15549212 11580180 2460751 -3.38 15.83 21.25 21.25 26767697600 21.85 21.85 26767697600
25 플랜티넷 075130 24 2575 2 115 4.67 3245469 55873 16622320 3245469 4.67 5808.65 19.52 19.52 8760805165 20.47 20.47 8760805165
26 넥스틸 092790 25 16790 2 30 0.18 5078106 4646547 26002000 5078106 0.18 109.29 19.53 19.53 88889539570 20.36 20.36 88889539570
27 KIWOOM 국고채10년레버리지 167860 26 113695 5 -310 -0.27 54854 9 270000 54854 -0.27 9999.99 20.32 20.32 6235219990 20.31 20.31 6235219990
28 아이에스티이 212710 27 13380 2 1110 9.05 1879640 703523 9099478 1879640 9.05 267.18 20.66 20.66 24677023750 20.27 20.27 24677023750
29 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 28 9045 2 5 0.06 119513 158236 600000 119513 0.06 75.53 19.92 19.92 1083812388 19.97 19.97 1083812388
30 한일단조 024740 29 2465 2 135 5.79 6423675 1192693 32897049 6423675 5.79 538.59 19.53 19.53 15919519374 19.63 19.63 15919519374
31 KODEX 200선물인버스2X 252670 30 2140 5 -85 -3.82 101040125 89396304 536900000 101040125 -3.82 113.02 18.82 18.82 218296022671 19.00 19.00 218296022671

31
top30/20250317/top30-atvtr-20250317-125002.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
씨케이솔루션,480370,1,19960,2,4960,33.07,12078507,0,10934861,12078507,33.07,0.00,110.46,110.46,264056153640,120.98,120.98,264056153640
에스엠씨지,460870,2,4860,2,955,24.46,19340381,7797566,18403305,19340381,24.46,248.03,105.09,105.09,87957916906,98.34,98.34,87957916906
한빛레이저,452190,3,7570,2,420,5.87,21903236,17764016,23162757,21903236,5.87,123.30,94.56,94.56,170171008445,97.05,97.05,170171008445
한국첨단소재,062970,4,6700,2,430,6.86,15158334,13488750,19736818,15158334,6.86,112.38,76.80,76.80,104299918205,78.87,78.87,104299918205
모티브링크,463480,5,12890,2,1680,14.99,9479284,1297002,12390358,9479284,14.99,730.86,76.51,76.51,120141620945,75.22,75.22,120141620945
UNICORN SK하이닉스밸류체인액티브,494220,6,10125,2,280,2.84,610103,94582,950000,610103,2.84,645.05,64.22,64.22,6154653170,63.99,63.99,6154653170
쓰리에이로직스,177900,7,9710,2,450,4.86,5774144,2834457,9366800,5774144,4.86,203.71,61.64,61.64,56293892295,61.89,61.89,56293892295
대화제약,067080,8,17370,2,2570,17.36,11463520,5186449,18616650,11463520,17.36,221.03,61.58,61.58,192006152080,59.38,59.38,192006152080
오리엔트정공,065500,9,9600,2,1580,19.70,18468015,6004922,31742912,18468015,19.70,307.55,58.18,58.18,170384482950,55.91,55.91,170384482950
삼성공조,006660,10,18970,2,1020,5.68,4068347,1110706,8126314,4068347,5.68,366.28,50.06,50.06,78914087155,51.19,51.19,78914087155
나무기술,242040,11,1503,2,145,10.68,12511399,43615,34606264,12511399,10.68,9999.99,36.15,36.15,19690372978,37.86,37.86,19690372978
SOL 미국양자컴퓨팅TOP10,0023A0,12,11845,2,1255,11.85,377032,215447,1000000,377032,11.85,175.00,37.70,37.70,4443881201,37.52,37.52,4443881201
비엘팜텍,065170,13,1847,2,326,21.43,2985207,291355,8897055,2985207,21.43,1024.59,33.55,33.55,5485561563,33.38,33.38,5485561563
아이씨티케이,456010,14,13680,2,430,3.25,4017053,2214384,13276856,4017053,3.25,181.41,30.26,30.26,57292443890,31.54,31.54,57292443890
나인테크,267320,15,3230,2,115,3.69,12896650,1743083,44324890,12896650,3.69,739.88,29.10,29.10,44710959023,31.23,31.23,44710959023
SOL 골드커버드콜액티브,0022T0,16,10180,5,-60,-0.59,235246,271752,800000,235246,-0.59,86.57,29.41,29.41,2400759482,29.48,29.48,2400759482
삼화페인트,000390,17,6570,2,350,5.63,6959683,10564,27203469,6959683,5.63,9999.99,25.58,25.58,48951420285,27.39,27.39,48951420285
SOL 화장품TOP3플러스,0008T0,18,10435,5,-30,-0.29,775116,705497,3100000,775116,-0.29,109.87,25.00,25.00,8089060323,25.01,25.01,8089060323
리튬포어스,073570,19,1017,2,189,22.83,8170431,1188846,36189497,8170431,22.83,687.26,22.58,22.58,8441212786,22.94,22.94,8441212786
미트박스,475460,20,11390,2,440,4.02,1254769,481980,5587025,1254769,4.02,260.34,22.46,22.46,14527393665,22.83,22.83,14527393665
TIGER 삼성그룹펀더멘털,138520,21,10915,2,235,2.20,1219963,53573,5400000,1219963,2.20,2277.20,22.59,22.59,13234682918,22.45,22.45,13234682918
형지I&C,011080,22,1266,2,46,3.77,6948658,12141301,31257341,6948658,3.77,57.23,22.23,22.23,8784918121,22.20,22.20,8784918121
엠오티,413390,23,10680,5,-270,-2.47,2496284,15549212,11580180,2496284,-2.47,16.05,21.56,21.56,27146585605,21.95,21.95,27146585605
아이에스티이,212710,24,13240,2,970,7.91,1972917,703523,9099478,1972917,7.91,280.43,21.68,21.68,25911160140,21.51,21.51,25911160140
KIWOOM 국고채10년레버리지,167860,25,113660,5,-345,-0.30,57854,9,270000,57854,-0.30,9999.99,21.43,21.43,6576229990,21.43,21.43,6576229990
플랜티넷,075130,26,2560,2,100,4.07,3330192,55873,16622320,3330192,4.07,5960.29,20.03,20.03,8977669405,21.10,21.10,8977669405
넥스틸,092790,27,16780,2,20,0.12,5110781,4646547,26002000,5110781,0.12,109.99,19.66,19.66,89438068985,20.50,20.50,89438068985
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9045,2,5,0.06,119513,158236,600000,119513,0.06,75.53,19.92,19.92,1083812388,19.97,19.97,1083812388
KODEX 200선물인버스2X,252670,29,2140,5,-85,-3.82,106106873,89396304,536900000,106106873,-3.82,118.69,19.76,19.76,229116504123,19.94,19.94,229116504123
한일단조,024740,30,2460,2,130,5.58,6469293,1192693,32897049,6469293,5.58,542.41,19.67,19.67,16031657709,19.81,19.81,16031657709
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 19960 2 4960 33.07 12078507 0 10934861 12078507 33.07 0.00 110.46 110.46 264056153640 120.98 120.98 264056153640
3 에스엠씨지 460870 2 4860 2 955 24.46 19340381 7797566 18403305 19340381 24.46 248.03 105.09 105.09 87957916906 98.34 98.34 87957916906
4 한빛레이저 452190 3 7570 2 420 5.87 21903236 17764016 23162757 21903236 5.87 123.30 94.56 94.56 170171008445 97.05 97.05 170171008445
5 한국첨단소재 062970 4 6700 2 430 6.86 15158334 13488750 19736818 15158334 6.86 112.38 76.80 76.80 104299918205 78.87 78.87 104299918205
6 모티브링크 463480 5 12890 2 1680 14.99 9479284 1297002 12390358 9479284 14.99 730.86 76.51 76.51 120141620945 75.22 75.22 120141620945
7 UNICORN SK하이닉스밸류체인액티브 494220 6 10125 2 280 2.84 610103 94582 950000 610103 2.84 645.05 64.22 64.22 6154653170 63.99 63.99 6154653170
8 쓰리에이로직스 177900 7 9710 2 450 4.86 5774144 2834457 9366800 5774144 4.86 203.71 61.64 61.64 56293892295 61.89 61.89 56293892295
9 대화제약 067080 8 17370 2 2570 17.36 11463520 5186449 18616650 11463520 17.36 221.03 61.58 61.58 192006152080 59.38 59.38 192006152080
10 오리엔트정공 065500 9 9600 2 1580 19.70 18468015 6004922 31742912 18468015 19.70 307.55 58.18 58.18 170384482950 55.91 55.91 170384482950
11 삼성공조 006660 10 18970 2 1020 5.68 4068347 1110706 8126314 4068347 5.68 366.28 50.06 50.06 78914087155 51.19 51.19 78914087155
12 나무기술 242040 11 1503 2 145 10.68 12511399 43615 34606264 12511399 10.68 9999.99 36.15 36.15 19690372978 37.86 37.86 19690372978
13 SOL 미국양자컴퓨팅TOP10 0023A0 12 11845 2 1255 11.85 377032 215447 1000000 377032 11.85 175.00 37.70 37.70 4443881201 37.52 37.52 4443881201
14 비엘팜텍 065170 13 1847 2 326 21.43 2985207 291355 8897055 2985207 21.43 1024.59 33.55 33.55 5485561563 33.38 33.38 5485561563
15 아이씨티케이 456010 14 13680 2 430 3.25 4017053 2214384 13276856 4017053 3.25 181.41 30.26 30.26 57292443890 31.54 31.54 57292443890
16 나인테크 267320 15 3230 2 115 3.69 12896650 1743083 44324890 12896650 3.69 739.88 29.10 29.10 44710959023 31.23 31.23 44710959023
17 SOL 골드커버드콜액티브 0022T0 16 10180 5 -60 -0.59 235246 271752 800000 235246 -0.59 86.57 29.41 29.41 2400759482 29.48 29.48 2400759482
18 삼화페인트 000390 17 6570 2 350 5.63 6959683 10564 27203469 6959683 5.63 9999.99 25.58 25.58 48951420285 27.39 27.39 48951420285
19 SOL 화장품TOP3플러스 0008T0 18 10435 5 -30 -0.29 775116 705497 3100000 775116 -0.29 109.87 25.00 25.00 8089060323 25.01 25.01 8089060323
20 리튬포어스 073570 19 1017 2 189 22.83 8170431 1188846 36189497 8170431 22.83 687.26 22.58 22.58 8441212786 22.94 22.94 8441212786
21 미트박스 475460 20 11390 2 440 4.02 1254769 481980 5587025 1254769 4.02 260.34 22.46 22.46 14527393665 22.83 22.83 14527393665
22 TIGER 삼성그룹펀더멘털 138520 21 10915 2 235 2.20 1219963 53573 5400000 1219963 2.20 2277.20 22.59 22.59 13234682918 22.45 22.45 13234682918
23 형지I&C 011080 22 1266 2 46 3.77 6948658 12141301 31257341 6948658 3.77 57.23 22.23 22.23 8784918121 22.20 22.20 8784918121
24 엠오티 413390 23 10680 5 -270 -2.47 2496284 15549212 11580180 2496284 -2.47 16.05 21.56 21.56 27146585605 21.95 21.95 27146585605
25 아이에스티이 212710 24 13240 2 970 7.91 1972917 703523 9099478 1972917 7.91 280.43 21.68 21.68 25911160140 21.51 21.51 25911160140
26 KIWOOM 국고채10년레버리지 167860 25 113660 5 -345 -0.30 57854 9 270000 57854 -0.30 9999.99 21.43 21.43 6576229990 21.43 21.43 6576229990
27 플랜티넷 075130 26 2560 2 100 4.07 3330192 55873 16622320 3330192 4.07 5960.29 20.03 20.03 8977669405 21.10 21.10 8977669405
28 넥스틸 092790 27 16780 2 20 0.12 5110781 4646547 26002000 5110781 0.12 109.99 19.66 19.66 89438068985 20.50 20.50 89438068985
29 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 28 9045 2 5 0.06 119513 158236 600000 119513 0.06 75.53 19.92 19.92 1083812388 19.97 19.97 1083812388
30 KODEX 200선물인버스2X 252670 29 2140 5 -85 -3.82 106106873 89396304 536900000 106106873 -3.82 118.69 19.76 19.76 229116504123 19.94 19.94 229116504123
31 한일단조 024740 30 2460 2 130 5.58 6469293 1192693 32897049 6469293 5.58 542.41 19.67 19.67 16031657709 19.81 19.81 16031657709

31
top30/20250317/top30-atvtr-20250317-130002.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
씨케이솔루션,480370,1,19970,2,4970,33.13,12223271,0,10934861,12223271,33.13,0.00,111.78,111.78,266946808190,122.25,122.25,266946808190
에스엠씨지,460870,2,4830,2,925,23.69,19681450,7797566,18403305,19681450,23.69,252.41,106.95,106.95,89615934941,100.82,100.82,89615934941
한빛레이저,452190,3,7530,2,380,5.31,22009807,17764016,23162757,22009807,5.31,123.90,95.02,95.02,170974869155,98.03,98.03,170974869155
한국첨단소재,062970,4,6720,2,450,7.18,15288597,13488750,19736818,15288597,7.18,113.34,77.46,77.46,105176127955,79.30,79.30,105176127955
모티브링크,463480,5,12940,2,1730,15.43,9578189,1297002,12390358,9578189,15.43,738.49,77.30,77.30,121421202040,75.73,75.73,121421202040
UNICORN SK하이닉스밸류체인액티브,494220,6,10120,2,275,2.79,630322,94582,950000,630322,2.79,666.43,66.35,66.35,6359239215,66.15,66.15,6359239215
쓰리에이로직스,177900,7,9610,2,350,3.78,5807788,2834457,9366800,5807788,3.78,204.90,62.00,62.00,56618479950,62.90,62.90,56618479950
대화제약,067080,8,17240,2,2440,16.49,11593507,5186449,18616650,11593507,16.49,223.53,62.27,62.27,194253789600,60.52,60.52,194253789600
오리엔트정공,065500,9,9570,2,1550,19.33,18593089,6004922,31742912,18593089,19.33,309.63,58.57,58.57,171582324910,56.48,56.48,171582324910
삼성공조,006660,10,19060,2,1110,6.18,4081020,1110706,8126314,4081020,6.18,367.43,50.22,50.22,79155274970,51.10,51.10,79155274970
SOL 미국양자컴퓨팅TOP10,0023A0,11,11840,2,1250,11.80,386686,215447,1000000,386686,11.80,179.48,38.67,38.67,4558219041,38.50,38.50,4558219041
나무기술,242040,12,1503,2,145,10.68,12559281,43615,34606264,12559281,10.68,9999.99,36.29,36.29,19762083925,37.99,37.99,19762083925
미트박스,475460,13,12180,2,1230,11.23,1951260,481980,5587025,1951260,11.23,404.84,34.92,34.92,23031173020,33.84,33.84,23031173020
비엘팜텍,065170,14,1850,2,329,21.63,3020457,291355,8897055,3020457,21.63,1036.69,33.95,33.95,5551191944,33.73,33.73,5551191944
아이씨티케이,456010,15,13680,2,430,3.25,4035824,2214384,13276856,4035824,3.25,182.25,30.40,30.40,57549950420,31.69,31.69,57549950420
나인테크,267320,16,3225,2,110,3.53,12989482,1743083,44324890,12989482,3.53,745.20,29.31,29.31,45010276168,31.49,31.49,45010276168
SOL 골드커버드콜액티브,0022T0,17,10180,5,-60,-0.59,235627,271752,800000,235627,-0.59,86.71,29.45,29.45,2404638557,29.53,29.53,2404638557
삼화페인트,000390,18,6530,2,310,4.98,7032129,10564,27203469,7032129,4.98,9999.99,25.85,25.85,49427666330,27.82,27.82,49427666330
SOL 화장품TOP3플러스,0008T0,19,10430,5,-35,-0.33,782131,705497,3100000,782131,-0.33,110.86,25.23,25.23,8162223498,25.24,25.24,8162223498
리튬포어스,073570,20,1025,2,197,23.79,8229793,1188846,36189497,8229793,23.79,692.25,22.74,22.74,8501959469,22.92,22.92,8501959469
형지I&C,011080,21,1251,2,31,2.54,6977039,12141301,31257341,6977039,2.54,57.47,22.32,22.32,8820538156,22.56,22.56,8820538156
TIGER 삼성그룹펀더멘털,138520,22,10915,2,235,2.20,1221443,53573,5400000,1221443,2.20,2279.96,22.62,22.62,13250844615,22.48,22.48,13250844615
아이에스티이,212710,23,13110,2,840,6.85,2036604,703523,9099478,2036604,6.85,289.49,22.38,22.38,26749102915,22.42,22.42,26749102915
엠오티,413390,24,10610,5,-340,-3.11,2524460,15549212,11580180,2524460,-3.11,16.24,21.80,21.80,27447327565,22.34,22.34,27447327565
KIWOOM 국고채10년레버리지,167860,25,113660,5,-345,-0.30,57854,9,270000,57854,-0.30,9999.99,21.43,21.43,6576229990,21.43,21.43,6576229990
플랜티넷,075130,26,2590,2,130,5.28,3398776,55873,16622320,3398776,5.28,6083.04,20.45,20.45,9154993850,21.27,21.27,9154993850
넥스틸,092790,27,16780,2,20,0.12,5154969,4646547,26002000,5154969,0.12,110.94,19.83,19.83,90181113830,20.67,20.67,90181113830
한일단조,024740,28,2455,2,125,5.36,6581349,1192693,32897049,6581349,5.36,551.81,20.01,20.01,16306028635,20.19,20.19,16306028635
KODEX 200선물인버스2X,252670,29,2137,5,-88,-3.96,106479989,89396304,536900000,106479989,-3.96,119.11,19.83,19.83,229914000926,20.04,20.04,229914000926
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9075,2,35,0.39,119597,158236,600000,119597,0.39,75.58,19.93,19.93,1084574688,19.92,19.92,1084574688
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 19970 2 4970 33.13 12223271 0 10934861 12223271 33.13 0.00 111.78 111.78 266946808190 122.25 122.25 266946808190
3 에스엠씨지 460870 2 4830 2 925 23.69 19681450 7797566 18403305 19681450 23.69 252.41 106.95 106.95 89615934941 100.82 100.82 89615934941
4 한빛레이저 452190 3 7530 2 380 5.31 22009807 17764016 23162757 22009807 5.31 123.90 95.02 95.02 170974869155 98.03 98.03 170974869155
5 한국첨단소재 062970 4 6720 2 450 7.18 15288597 13488750 19736818 15288597 7.18 113.34 77.46 77.46 105176127955 79.30 79.30 105176127955
6 모티브링크 463480 5 12940 2 1730 15.43 9578189 1297002 12390358 9578189 15.43 738.49 77.30 77.30 121421202040 75.73 75.73 121421202040
7 UNICORN SK하이닉스밸류체인액티브 494220 6 10120 2 275 2.79 630322 94582 950000 630322 2.79 666.43 66.35 66.35 6359239215 66.15 66.15 6359239215
8 쓰리에이로직스 177900 7 9610 2 350 3.78 5807788 2834457 9366800 5807788 3.78 204.90 62.00 62.00 56618479950 62.90 62.90 56618479950
9 대화제약 067080 8 17240 2 2440 16.49 11593507 5186449 18616650 11593507 16.49 223.53 62.27 62.27 194253789600 60.52 60.52 194253789600
10 오리엔트정공 065500 9 9570 2 1550 19.33 18593089 6004922 31742912 18593089 19.33 309.63 58.57 58.57 171582324910 56.48 56.48 171582324910
11 삼성공조 006660 10 19060 2 1110 6.18 4081020 1110706 8126314 4081020 6.18 367.43 50.22 50.22 79155274970 51.10 51.10 79155274970
12 SOL 미국양자컴퓨팅TOP10 0023A0 11 11840 2 1250 11.80 386686 215447 1000000 386686 11.80 179.48 38.67 38.67 4558219041 38.50 38.50 4558219041
13 나무기술 242040 12 1503 2 145 10.68 12559281 43615 34606264 12559281 10.68 9999.99 36.29 36.29 19762083925 37.99 37.99 19762083925
14 미트박스 475460 13 12180 2 1230 11.23 1951260 481980 5587025 1951260 11.23 404.84 34.92 34.92 23031173020 33.84 33.84 23031173020
15 비엘팜텍 065170 14 1850 2 329 21.63 3020457 291355 8897055 3020457 21.63 1036.69 33.95 33.95 5551191944 33.73 33.73 5551191944
16 아이씨티케이 456010 15 13680 2 430 3.25 4035824 2214384 13276856 4035824 3.25 182.25 30.40 30.40 57549950420 31.69 31.69 57549950420
17 나인테크 267320 16 3225 2 110 3.53 12989482 1743083 44324890 12989482 3.53 745.20 29.31 29.31 45010276168 31.49 31.49 45010276168
18 SOL 골드커버드콜액티브 0022T0 17 10180 5 -60 -0.59 235627 271752 800000 235627 -0.59 86.71 29.45 29.45 2404638557 29.53 29.53 2404638557
19 삼화페인트 000390 18 6530 2 310 4.98 7032129 10564 27203469 7032129 4.98 9999.99 25.85 25.85 49427666330 27.82 27.82 49427666330
20 SOL 화장품TOP3플러스 0008T0 19 10430 5 -35 -0.33 782131 705497 3100000 782131 -0.33 110.86 25.23 25.23 8162223498 25.24 25.24 8162223498
21 리튬포어스 073570 20 1025 2 197 23.79 8229793 1188846 36189497 8229793 23.79 692.25 22.74 22.74 8501959469 22.92 22.92 8501959469
22 형지I&C 011080 21 1251 2 31 2.54 6977039 12141301 31257341 6977039 2.54 57.47 22.32 22.32 8820538156 22.56 22.56 8820538156
23 TIGER 삼성그룹펀더멘털 138520 22 10915 2 235 2.20 1221443 53573 5400000 1221443 2.20 2279.96 22.62 22.62 13250844615 22.48 22.48 13250844615
24 아이에스티이 212710 23 13110 2 840 6.85 2036604 703523 9099478 2036604 6.85 289.49 22.38 22.38 26749102915 22.42 22.42 26749102915
25 엠오티 413390 24 10610 5 -340 -3.11 2524460 15549212 11580180 2524460 -3.11 16.24 21.80 21.80 27447327565 22.34 22.34 27447327565
26 KIWOOM 국고채10년레버리지 167860 25 113660 5 -345 -0.30 57854 9 270000 57854 -0.30 9999.99 21.43 21.43 6576229990 21.43 21.43 6576229990
27 플랜티넷 075130 26 2590 2 130 5.28 3398776 55873 16622320 3398776 5.28 6083.04 20.45 20.45 9154993850 21.27 21.27 9154993850
28 넥스틸 092790 27 16780 2 20 0.12 5154969 4646547 26002000 5154969 0.12 110.94 19.83 19.83 90181113830 20.67 20.67 90181113830
29 한일단조 024740 28 2455 2 125 5.36 6581349 1192693 32897049 6581349 5.36 551.81 20.01 20.01 16306028635 20.19 20.19 16306028635
30 KODEX 200선물인버스2X 252670 29 2137 5 -88 -3.96 106479989 89396304 536900000 106479989 -3.96 119.11 19.83 19.83 229914000926 20.04 20.04 229914000926
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9075 2 35 0.39 119597 158236 600000 119597 0.39 75.58 19.93 19.93 1084574688 19.92 19.92 1084574688

31
top30/20250317/top30-atvtr-20250317-131002.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
씨케이솔루션,480370,1,19280,2,4280,28.53,12671007,0,10934861,12671007,28.53,0.00,115.88,115.88,275717928465,130.78,130.78,275717928465
에스엠씨지,460870,2,4855,2,950,24.33,19866730,7797566,18403305,19866730,24.33,254.78,107.95,107.95,90517003736,101.31,101.31,90517003736
한빛레이저,452190,3,7550,2,400,5.59,22082125,17764016,23162757,22082125,5.59,124.31,95.33,95.33,171520819145,98.08,98.08,171520819145
한국첨단소재,062970,4,6680,2,410,6.54,15439441,13488750,19736818,15439441,6.54,114.46,78.23,78.23,106187761035,80.54,80.54,106187761035
모티브링크,463480,5,12870,2,1660,14.81,9652447,1297002,12390358,9652447,14.81,744.21,77.90,77.90,122375801670,76.74,76.74,122375801670
UNICORN SK하이닉스밸류체인액티브,494220,6,10100,2,255,2.59,631536,94582,950000,631536,2.59,667.71,66.48,66.48,6371512255,66.40,66.40,6371512255
쓰리에이로직스,177900,7,9630,2,370,4.00,5838765,2834457,9366800,5838765,4.00,205.99,62.33,62.33,56916599730,63.10,63.10,56916599730
대화제약,067080,8,17160,2,2360,15.95,11763297,5186449,18616650,11763297,15.95,226.81,63.19,63.19,197186315845,61.72,61.72,197186315845
오리엔트정공,065500,9,9630,2,1610,20.07,18824398,6004922,31742912,18824398,20.07,313.48,59.30,59.30,173814034565,56.86,56.86,173814034565
삼성공조,006660,10,19170,2,1220,6.80,4119547,1110706,8126314,4119547,6.80,370.89,50.69,50.69,79892982545,51.29,51.29,79892982545
미트박스,475460,11,11740,2,790,7.21,2257169,481980,5587025,2257169,7.21,468.31,40.40,40.40,26682342195,40.68,40.68,26682342195
SOL 미국양자컴퓨팅TOP10,0023A0,12,11855,2,1265,11.95,399240,215447,1000000,399240,11.95,185.31,39.92,39.92,4706939166,39.70,39.70,4706939166
나무기술,242040,13,1500,2,142,10.46,12580171,43615,34606264,12580171,10.46,9999.99,36.35,36.35,19793431104,38.13,38.13,19793431104
비엘팜텍,065170,14,1850,2,329,21.63,3053420,291355,8897055,3053420,21.63,1048.01,34.32,34.32,5612327893,34.10,34.10,5612327893
아이씨티케이,456010,15,13620,2,370,2.79,4074655,2214384,13276856,4074655,2.79,184.01,30.69,30.69,58079969540,32.12,32.12,58079969540
나인테크,267320,16,3230,2,115,3.69,13035892,1743083,44324890,13035892,3.69,747.86,29.41,29.41,45160283825,31.54,31.54,45160283825
SOL 골드커버드콜액티브,0022T0,17,10170,5,-70,-0.68,239912,271752,800000,239912,-0.68,88.28,29.99,29.99,2448237479,30.09,30.09,2448237479
삼화페인트,000390,18,6620,2,400,6.43,7069778,10564,27203469,7069778,6.43,9999.99,25.99,25.99,49675186935,27.58,27.58,49675186935
SOL 화장품TOP3플러스,0008T0,19,10425,5,-40,-0.38,783717,705497,3100000,783717,-0.38,111.09,25.28,25.28,8178758028,25.31,25.31,8178758028
KIWOOM 국고채10년레버리지,167860,20,113585,5,-420,-0.37,66855,9,270000,66855,-0.37,9999.99,24.76,24.76,7599103585,24.78,24.78,7599103585
TIGER 삼성그룹펀더멘털,138520,21,10915,2,235,2.20,1262321,53573,5400000,1262321,2.20,2356.26,23.38,23.38,13697029590,23.24,23.24,13697029590
아이에스티이,212710,22,13170,2,900,7.33,2100470,703523,9099478,2100470,7.33,298.56,23.08,23.08,27587057360,23.02,23.02,27587057360
리튬포어스,073570,23,1032,2,204,24.64,8311490,1188846,36189497,8311490,24.64,699.12,22.97,22.97,8585947561,22.99,22.99,8585947561
형지I&C,011080,24,1254,2,34,2.79,7104825,12141301,31257341,7104825,2.79,58.52,22.73,22.73,8980945556,22.91,22.91,8980945556
엠오티,413390,25,10630,5,-320,-2.92,2533117,15549212,11580180,2533117,-2.92,16.29,21.87,21.87,27539289635,22.37,22.37,27539289635
플랜티넷,075130,26,2565,2,105,4.27,3435229,55873,16622320,3435229,4.27,6148.28,20.67,20.67,9249082840,21.69,21.69,9249082840
넥스틸,092790,27,16750,5,-10,-0.06,5174825,4646547,26002000,5174825,-0.06,111.37,19.90,19.90,90514053705,20.78,20.78,90514053705
KODEX 200선물인버스2X,252670,28,2137,5,-88,-3.96,108726432,89396304,536900000,108726432,-3.96,121.62,20.25,20.25,234710260854,20.46,20.46,234710260854
한일단조,024740,29,2445,2,115,4.94,6608838,1192693,32897049,6608838,4.94,554.11,20.09,20.09,16373366470,20.36,20.36,16373366470
대봉엘에스,078140,30,15900,5,-400,-2.45,2142297,1084897,11086579,2142297,-2.45,197.47,19.32,19.32,35284901840,20.02,20.02,35284901840
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 19280 2 4280 28.53 12671007 0 10934861 12671007 28.53 0.00 115.88 115.88 275717928465 130.78 130.78 275717928465
3 에스엠씨지 460870 2 4855 2 950 24.33 19866730 7797566 18403305 19866730 24.33 254.78 107.95 107.95 90517003736 101.31 101.31 90517003736
4 한빛레이저 452190 3 7550 2 400 5.59 22082125 17764016 23162757 22082125 5.59 124.31 95.33 95.33 171520819145 98.08 98.08 171520819145
5 한국첨단소재 062970 4 6680 2 410 6.54 15439441 13488750 19736818 15439441 6.54 114.46 78.23 78.23 106187761035 80.54 80.54 106187761035
6 모티브링크 463480 5 12870 2 1660 14.81 9652447 1297002 12390358 9652447 14.81 744.21 77.90 77.90 122375801670 76.74 76.74 122375801670
7 UNICORN SK하이닉스밸류체인액티브 494220 6 10100 2 255 2.59 631536 94582 950000 631536 2.59 667.71 66.48 66.48 6371512255 66.40 66.40 6371512255
8 쓰리에이로직스 177900 7 9630 2 370 4.00 5838765 2834457 9366800 5838765 4.00 205.99 62.33 62.33 56916599730 63.10 63.10 56916599730
9 대화제약 067080 8 17160 2 2360 15.95 11763297 5186449 18616650 11763297 15.95 226.81 63.19 63.19 197186315845 61.72 61.72 197186315845
10 오리엔트정공 065500 9 9630 2 1610 20.07 18824398 6004922 31742912 18824398 20.07 313.48 59.30 59.30 173814034565 56.86 56.86 173814034565
11 삼성공조 006660 10 19170 2 1220 6.80 4119547 1110706 8126314 4119547 6.80 370.89 50.69 50.69 79892982545 51.29 51.29 79892982545
12 미트박스 475460 11 11740 2 790 7.21 2257169 481980 5587025 2257169 7.21 468.31 40.40 40.40 26682342195 40.68 40.68 26682342195
13 SOL 미국양자컴퓨팅TOP10 0023A0 12 11855 2 1265 11.95 399240 215447 1000000 399240 11.95 185.31 39.92 39.92 4706939166 39.70 39.70 4706939166
14 나무기술 242040 13 1500 2 142 10.46 12580171 43615 34606264 12580171 10.46 9999.99 36.35 36.35 19793431104 38.13 38.13 19793431104
15 비엘팜텍 065170 14 1850 2 329 21.63 3053420 291355 8897055 3053420 21.63 1048.01 34.32 34.32 5612327893 34.10 34.10 5612327893
16 아이씨티케이 456010 15 13620 2 370 2.79 4074655 2214384 13276856 4074655 2.79 184.01 30.69 30.69 58079969540 32.12 32.12 58079969540
17 나인테크 267320 16 3230 2 115 3.69 13035892 1743083 44324890 13035892 3.69 747.86 29.41 29.41 45160283825 31.54 31.54 45160283825
18 SOL 골드커버드콜액티브 0022T0 17 10170 5 -70 -0.68 239912 271752 800000 239912 -0.68 88.28 29.99 29.99 2448237479 30.09 30.09 2448237479
19 삼화페인트 000390 18 6620 2 400 6.43 7069778 10564 27203469 7069778 6.43 9999.99 25.99 25.99 49675186935 27.58 27.58 49675186935
20 SOL 화장품TOP3플러스 0008T0 19 10425 5 -40 -0.38 783717 705497 3100000 783717 -0.38 111.09 25.28 25.28 8178758028 25.31 25.31 8178758028
21 KIWOOM 국고채10년레버리지 167860 20 113585 5 -420 -0.37 66855 9 270000 66855 -0.37 9999.99 24.76 24.76 7599103585 24.78 24.78 7599103585
22 TIGER 삼성그룹펀더멘털 138520 21 10915 2 235 2.20 1262321 53573 5400000 1262321 2.20 2356.26 23.38 23.38 13697029590 23.24 23.24 13697029590
23 아이에스티이 212710 22 13170 2 900 7.33 2100470 703523 9099478 2100470 7.33 298.56 23.08 23.08 27587057360 23.02 23.02 27587057360
24 리튬포어스 073570 23 1032 2 204 24.64 8311490 1188846 36189497 8311490 24.64 699.12 22.97 22.97 8585947561 22.99 22.99 8585947561
25 형지I&C 011080 24 1254 2 34 2.79 7104825 12141301 31257341 7104825 2.79 58.52 22.73 22.73 8980945556 22.91 22.91 8980945556
26 엠오티 413390 25 10630 5 -320 -2.92 2533117 15549212 11580180 2533117 -2.92 16.29 21.87 21.87 27539289635 22.37 22.37 27539289635
27 플랜티넷 075130 26 2565 2 105 4.27 3435229 55873 16622320 3435229 4.27 6148.28 20.67 20.67 9249082840 21.69 21.69 9249082840
28 넥스틸 092790 27 16750 5 -10 -0.06 5174825 4646547 26002000 5174825 -0.06 111.37 19.90 19.90 90514053705 20.78 20.78 90514053705
29 KODEX 200선물인버스2X 252670 28 2137 5 -88 -3.96 108726432 89396304 536900000 108726432 -3.96 121.62 20.25 20.25 234710260854 20.46 20.46 234710260854
30 한일단조 024740 29 2445 2 115 4.94 6608838 1192693 32897049 6608838 4.94 554.11 20.09 20.09 16373366470 20.36 20.36 16373366470
31 대봉엘에스 078140 30 15900 5 -400 -2.45 2142297 1084897 11086579 2142297 -2.45 197.47 19.32 19.32 35284901840 20.02 20.02 35284901840

31
top30/20250317/top30-atvtr-20250317-132002.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
씨케이솔루션,480370,1,19180,2,4180,27.87,13095425,0,10934861,13095425,27.87,0.00,119.76,119.76,283857525135,135.34,135.34,283857525135
에스엠씨지,460870,2,4810,2,905,23.18,20111367,7797566,18403305,20111367,23.18,257.92,109.28,109.28,91697331345,103.59,103.59,91697331345
한빛레이저,452190,3,7520,2,370,5.17,22184705,17764016,23162757,22184705,5.17,124.89,95.78,95.78,172294257415,98.92,98.92,172294257415
쓰리에이로직스,177900,4,10280,2,1020,11.02,8218917,2834457,9366800,8218917,11.02,289.96,87.75,87.75,81180231920,84.31,84.31,81180231920
한국첨단소재,062970,5,6720,2,450,7.18,15551106,13488750,19736818,15551106,7.18,115.29,78.79,78.79,106934765240,80.63,80.63,106934765240
모티브링크,463480,6,12850,2,1640,14.63,9899158,1297002,12390358,9899158,14.63,763.23,79.89,79.89,125578003265,78.87,78.87,125578003265
UNICORN SK하이닉스밸류체인액티브,494220,7,10085,2,240,2.44,631970,94582,950000,631970,2.44,668.17,66.52,66.52,6375890245,66.55,66.55,6375890245
대화제약,067080,8,17130,2,2330,15.74,11896635,5186449,18616650,11896635,15.74,229.38,63.90,63.90,199471827665,62.55,62.55,199471827665
오리엔트정공,065500,9,9590,2,1570,19.58,19276087,6004922,31742912,19276087,19.58,321.00,60.73,60.73,178129157825,58.52,58.52,178129157825
삼성공조,006660,10,19150,2,1200,6.69,4147802,1110706,8126314,4147802,6.69,373.44,51.04,51.04,80434916875,51.69,51.69,80434916875
미트박스,475460,11,11640,2,690,6.30,2340536,481980,5587025,2340536,6.30,485.61,41.89,41.89,27654737685,42.52,42.52,27654737685
SOL 미국양자컴퓨팅TOP10,0023A0,12,11860,2,1270,11.99,409004,215447,1000000,409004,11.99,189.84,40.90,40.90,4822747351,40.66,40.66,4822747351
나무기술,242040,13,1494,2,136,10.01,12632928,43615,34606264,12632928,10.01,9999.99,36.50,36.50,19872397995,38.44,38.44,19872397995
비엘팜텍,065170,14,1850,2,329,21.63,3068485,291355,8897055,3068485,21.63,1053.18,34.49,34.49,5640103098,34.27,34.27,5640103098
아이씨티케이,456010,15,13620,2,370,2.79,4123011,2214384,13276856,4123011,2.79,186.19,31.05,31.05,58737498760,32.48,32.48,58737498760
나인테크,267320,16,3225,2,110,3.53,13074785,1743083,44324890,13074785,3.53,750.10,29.50,29.50,45285783655,31.68,31.68,45285783655
SOL 골드커버드콜액티브,0022T0,17,10170,5,-70,-0.68,240481,271752,800000,240481,-0.68,88.49,30.06,30.06,2454027964,30.16,30.16,2454027964
삼화페인트,000390,18,6570,2,350,5.63,7106413,10564,27203469,7106413,5.63,9999.99,26.12,26.12,49916890765,27.93,27.93,49916890765
TIGER 삼성그룹펀더멘털,138520,19,10910,2,230,2.15,1432388,53573,5400000,1432388,2.15,2673.71,26.53,26.53,15552560325,26.40,26.40,15552560325
SOL 화장품TOP3플러스,0008T0,20,10425,5,-40,-0.38,788441,705497,3100000,788441,-0.38,111.76,25.43,25.43,8228003473,25.46,25.46,8228003473
KIWOOM 국고채10년레버리지,167860,21,113650,5,-355,-0.31,67855,9,270000,67855,-0.31,9999.99,25.13,25.13,7712753585,25.13,25.13,7712753585
아이에스티이,212710,22,13100,2,830,6.76,2150561,703523,9099478,2150561,6.76,305.68,23.63,23.63,28243521045,23.69,23.69,28243521045
형지I&C,011080,23,1247,2,27,2.21,7235146,12141301,31257341,7235146,2.21,59.59,23.15,23.15,9143175732,23.46,23.46,9143175732
리튬포어스,073570,24,1029,2,201,24.28,8431277,1188846,36189497,8431277,24.28,709.20,23.30,23.30,8709349989,23.39,23.39,8709349989
엠오티,413390,25,10640,5,-310,-2.83,2546917,15549212,11580180,2546917,-2.83,16.38,21.99,21.99,27685659585,22.47,22.47,27685659585
위너스,479960,26,20225,2,715,3.66,1512485,1156865,6851000,1512485,3.66,130.74,22.08,22.08,30745621815,22.19,22.19,30745621815
플랜티넷,075130,27,2585,2,125,5.08,3459041,55873,16622320,3459041,5.08,6190.90,20.81,20.81,9310523735,21.67,21.67,9310523735
넥스틸,092790,28,16760,3,0,0.00,5222844,4646547,26002000,5222844,0.00,112.40,20.09,20.09,91322750200,20.96,20.96,91322750200
대봉엘에스,078140,29,15870,5,-430,-2.64,2203052,1084897,11086579,2203052,-2.64,203.07,19.87,19.87,36250156840,20.60,20.60,36250156840
KODEX 200선물인버스2X,252670,30,2140,5,-85,-3.82,109630022,89396304,536900000,109630022,-3.82,122.63,20.42,20.42,236639681037,20.60,20.60,236639681037
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 19180 2 4180 27.87 13095425 0 10934861 13095425 27.87 0.00 119.76 119.76 283857525135 135.34 135.34 283857525135
3 에스엠씨지 460870 2 4810 2 905 23.18 20111367 7797566 18403305 20111367 23.18 257.92 109.28 109.28 91697331345 103.59 103.59 91697331345
4 한빛레이저 452190 3 7520 2 370 5.17 22184705 17764016 23162757 22184705 5.17 124.89 95.78 95.78 172294257415 98.92 98.92 172294257415
5 쓰리에이로직스 177900 4 10280 2 1020 11.02 8218917 2834457 9366800 8218917 11.02 289.96 87.75 87.75 81180231920 84.31 84.31 81180231920
6 한국첨단소재 062970 5 6720 2 450 7.18 15551106 13488750 19736818 15551106 7.18 115.29 78.79 78.79 106934765240 80.63 80.63 106934765240
7 모티브링크 463480 6 12850 2 1640 14.63 9899158 1297002 12390358 9899158 14.63 763.23 79.89 79.89 125578003265 78.87 78.87 125578003265
8 UNICORN SK하이닉스밸류체인액티브 494220 7 10085 2 240 2.44 631970 94582 950000 631970 2.44 668.17 66.52 66.52 6375890245 66.55 66.55 6375890245
9 대화제약 067080 8 17130 2 2330 15.74 11896635 5186449 18616650 11896635 15.74 229.38 63.90 63.90 199471827665 62.55 62.55 199471827665
10 오리엔트정공 065500 9 9590 2 1570 19.58 19276087 6004922 31742912 19276087 19.58 321.00 60.73 60.73 178129157825 58.52 58.52 178129157825
11 삼성공조 006660 10 19150 2 1200 6.69 4147802 1110706 8126314 4147802 6.69 373.44 51.04 51.04 80434916875 51.69 51.69 80434916875
12 미트박스 475460 11 11640 2 690 6.30 2340536 481980 5587025 2340536 6.30 485.61 41.89 41.89 27654737685 42.52 42.52 27654737685
13 SOL 미국양자컴퓨팅TOP10 0023A0 12 11860 2 1270 11.99 409004 215447 1000000 409004 11.99 189.84 40.90 40.90 4822747351 40.66 40.66 4822747351
14 나무기술 242040 13 1494 2 136 10.01 12632928 43615 34606264 12632928 10.01 9999.99 36.50 36.50 19872397995 38.44 38.44 19872397995
15 비엘팜텍 065170 14 1850 2 329 21.63 3068485 291355 8897055 3068485 21.63 1053.18 34.49 34.49 5640103098 34.27 34.27 5640103098
16 아이씨티케이 456010 15 13620 2 370 2.79 4123011 2214384 13276856 4123011 2.79 186.19 31.05 31.05 58737498760 32.48 32.48 58737498760
17 나인테크 267320 16 3225 2 110 3.53 13074785 1743083 44324890 13074785 3.53 750.10 29.50 29.50 45285783655 31.68 31.68 45285783655
18 SOL 골드커버드콜액티브 0022T0 17 10170 5 -70 -0.68 240481 271752 800000 240481 -0.68 88.49 30.06 30.06 2454027964 30.16 30.16 2454027964
19 삼화페인트 000390 18 6570 2 350 5.63 7106413 10564 27203469 7106413 5.63 9999.99 26.12 26.12 49916890765 27.93 27.93 49916890765
20 TIGER 삼성그룹펀더멘털 138520 19 10910 2 230 2.15 1432388 53573 5400000 1432388 2.15 2673.71 26.53 26.53 15552560325 26.40 26.40 15552560325
21 SOL 화장품TOP3플러스 0008T0 20 10425 5 -40 -0.38 788441 705497 3100000 788441 -0.38 111.76 25.43 25.43 8228003473 25.46 25.46 8228003473
22 KIWOOM 국고채10년레버리지 167860 21 113650 5 -355 -0.31 67855 9 270000 67855 -0.31 9999.99 25.13 25.13 7712753585 25.13 25.13 7712753585
23 아이에스티이 212710 22 13100 2 830 6.76 2150561 703523 9099478 2150561 6.76 305.68 23.63 23.63 28243521045 23.69 23.69 28243521045
24 형지I&C 011080 23 1247 2 27 2.21 7235146 12141301 31257341 7235146 2.21 59.59 23.15 23.15 9143175732 23.46 23.46 9143175732
25 리튬포어스 073570 24 1029 2 201 24.28 8431277 1188846 36189497 8431277 24.28 709.20 23.30 23.30 8709349989 23.39 23.39 8709349989
26 엠오티 413390 25 10640 5 -310 -2.83 2546917 15549212 11580180 2546917 -2.83 16.38 21.99 21.99 27685659585 22.47 22.47 27685659585
27 위너스 479960 26 20225 2 715 3.66 1512485 1156865 6851000 1512485 3.66 130.74 22.08 22.08 30745621815 22.19 22.19 30745621815
28 플랜티넷 075130 27 2585 2 125 5.08 3459041 55873 16622320 3459041 5.08 6190.90 20.81 20.81 9310523735 21.67 21.67 9310523735
29 넥스틸 092790 28 16760 3 0 0.00 5222844 4646547 26002000 5222844 0.00 112.40 20.09 20.09 91322750200 20.96 20.96 91322750200
30 대봉엘에스 078140 29 15870 5 -430 -2.64 2203052 1084897 11086579 2203052 -2.64 203.07 19.87 19.87 36250156840 20.60 20.60 36250156840
31 KODEX 200선물인버스2X 252670 30 2140 5 -85 -3.82 109630022 89396304 536900000 109630022 -3.82 122.63 20.42 20.42 236639681037 20.60 20.60 236639681037

31
top30/20250317/top30-atvtr-20250317-133002.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
씨케이솔루션,480370,1,19250,2,4250,28.33,13284016,0,10934861,13284016,28.33,0.00,121.48,121.48,287486790300,136.58,136.58,287486790300
에스엠씨지,460870,2,4780,2,875,22.41,20536542,7797566,18403305,20536542,22.41,263.37,111.59,111.59,93719974533,106.54,106.54,93719974533
한빛레이저,452190,3,7540,2,390,5.45,22289332,17764016,23162757,22289332,5.45,125.47,96.23,96.23,173082144745,99.10,99.10,173082144745
쓰리에이로직스,177900,4,10330,2,1070,11.56,9442422,2834457,9366800,9442422,11.56,333.13,100.81,100.81,93781029620,96.92,96.92,93781029620
한국첨단소재,062970,5,6670,2,400,6.38,15612324,13488750,19736818,15612324,6.38,115.74,79.10,79.10,107344079260,81.54,81.54,107344079260
모티브링크,463480,6,12810,2,1600,14.27,10164611,1297002,12390358,10164611,14.27,783.70,82.04,82.04,128950742620,81.24,81.24,128950742620
UNICORN SK하이닉스밸류체인액티브,494220,7,10085,2,240,2.44,631970,94582,950000,631970,2.44,668.17,66.52,66.52,6375890245,66.55,66.55,6375890245
대화제약,067080,8,17300,2,2500,16.89,11992761,5186449,18616650,11992761,16.89,231.23,64.42,64.42,201126561110,62.45,62.45,201126561110
오리엔트정공,065500,9,9430,2,1410,17.58,19519205,6004922,31742912,19519205,17.58,325.05,61.49,61.49,180436017945,60.28,60.28,180436017945
삼성공조,006660,10,19110,2,1160,6.46,4162107,1110706,8126314,4162107,6.46,374.73,51.22,51.22,80708635545,51.97,51.97,80708635545
미트박스,475460,11,11610,2,660,6.03,2415970,481980,5587025,2415970,6.03,501.26,43.24,43.24,28540007885,44.00,44.00,28540007885
SOL 미국양자컴퓨팅TOP10,0023A0,12,11845,2,1255,11.85,413699,215447,1000000,413699,11.85,192.02,41.37,41.37,4878404311,41.19,41.19,4878404311
나무기술,242040,13,1493,2,135,9.94,12664277,43615,34606264,12664277,9.94,9999.99,36.60,36.60,19919236981,38.55,38.55,19919236981
비엘팜텍,065170,14,1861,2,340,22.35,3083176,291355,8897055,3083176,22.35,1058.22,34.65,34.65,5667317835,34.23,34.23,5667317835
아이씨티케이,456010,15,13730,2,480,3.62,4209666,2214384,13276856,4209666,3.62,190.11,31.71,31.71,59927668255,32.87,32.87,59927668255
나인테크,267320,16,3250,2,135,4.33,13141096,1743083,44324890,13141096,4.33,753.90,29.65,29.65,45500123492,31.59,31.59,45500123492
SOL 골드커버드콜액티브,0022T0,17,10170,5,-70,-0.68,246001,271752,800000,246001,-0.68,90.52,30.75,30.75,2510167329,30.85,30.85,2510167329
삼화페인트,000390,18,6510,2,290,4.66,7157569,10564,27203469,7157569,4.66,9999.99,26.31,26.31,50251654240,28.38,28.38,50251654240
TIGER 삼성그룹펀더멘털,138520,19,10905,2,225,2.11,1471639,53573,5400000,1471639,2.11,2746.98,27.25,27.25,15980984115,27.14,27.14,15980984115
KIWOOM 국고채10년레버리지,167860,20,113670,5,-335,-0.29,70855,9,270000,70855,-0.29,9999.99,26.24,26.24,8053758585,26.24,26.24,8053758585
SOL 화장품TOP3플러스,0008T0,21,10430,5,-35,-0.33,793861,705497,3100000,793861,-0.33,112.53,25.61,25.61,8284517593,25.62,25.62,8284517593
아이에스티이,212710,22,13160,2,890,7.25,2173935,703523,9099478,2173935,7.25,309.01,23.89,23.89,28550174665,23.84,23.84,28550174665
형지I&C,011080,23,1243,2,23,1.89,7273768,12141301,31257341,7273768,1.89,59.91,23.27,23.27,9191295615,23.66,23.66,9191295615
리튬포어스,073570,24,1025,2,197,23.79,8464299,1188846,36189497,8464299,23.79,711.98,23.39,23.39,8743205011,23.57,23.57,8743205011
신화콘텍,187270,25,3810,2,795,26.37,2473991,19188,10143845,2473991,26.37,9999.99,24.39,24.39,8990534344,23.26,23.26,8990534344
위너스,479960,26,20250,2,740,3.79,1560182,1156865,6851000,1560182,3.79,134.86,22.77,22.77,31710230415,22.86,22.86,31710230415
엠오티,413390,27,10670,5,-280,-2.56,2556104,15549212,11580180,2556104,-2.56,16.44,22.07,22.07,27783481155,22.49,22.49,27783481155
대봉엘에스,078140,28,15650,5,-650,-3.99,2326698,1084897,11086579,2326698,-3.99,214.46,20.99,20.99,38195534905,22.01,22.01,38195534905
플랜티넷,075130,29,2570,2,110,4.47,3481475,55873,16622320,3481475,4.47,6231.05,20.94,20.94,9368057665,21.93,21.93,9368057665
넥스틸,092790,30,16740,5,-20,-0.12,5247722,4646547,26002000,5247722,-0.12,112.94,20.18,20.18,91739523290,21.08,21.08,91739523290
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 19250 2 4250 28.33 13284016 0 10934861 13284016 28.33 0.00 121.48 121.48 287486790300 136.58 136.58 287486790300
3 에스엠씨지 460870 2 4780 2 875 22.41 20536542 7797566 18403305 20536542 22.41 263.37 111.59 111.59 93719974533 106.54 106.54 93719974533
4 한빛레이저 452190 3 7540 2 390 5.45 22289332 17764016 23162757 22289332 5.45 125.47 96.23 96.23 173082144745 99.10 99.10 173082144745
5 쓰리에이로직스 177900 4 10330 2 1070 11.56 9442422 2834457 9366800 9442422 11.56 333.13 100.81 100.81 93781029620 96.92 96.92 93781029620
6 한국첨단소재 062970 5 6670 2 400 6.38 15612324 13488750 19736818 15612324 6.38 115.74 79.10 79.10 107344079260 81.54 81.54 107344079260
7 모티브링크 463480 6 12810 2 1600 14.27 10164611 1297002 12390358 10164611 14.27 783.70 82.04 82.04 128950742620 81.24 81.24 128950742620
8 UNICORN SK하이닉스밸류체인액티브 494220 7 10085 2 240 2.44 631970 94582 950000 631970 2.44 668.17 66.52 66.52 6375890245 66.55 66.55 6375890245
9 대화제약 067080 8 17300 2 2500 16.89 11992761 5186449 18616650 11992761 16.89 231.23 64.42 64.42 201126561110 62.45 62.45 201126561110
10 오리엔트정공 065500 9 9430 2 1410 17.58 19519205 6004922 31742912 19519205 17.58 325.05 61.49 61.49 180436017945 60.28 60.28 180436017945
11 삼성공조 006660 10 19110 2 1160 6.46 4162107 1110706 8126314 4162107 6.46 374.73 51.22 51.22 80708635545 51.97 51.97 80708635545
12 미트박스 475460 11 11610 2 660 6.03 2415970 481980 5587025 2415970 6.03 501.26 43.24 43.24 28540007885 44.00 44.00 28540007885
13 SOL 미국양자컴퓨팅TOP10 0023A0 12 11845 2 1255 11.85 413699 215447 1000000 413699 11.85 192.02 41.37 41.37 4878404311 41.19 41.19 4878404311
14 나무기술 242040 13 1493 2 135 9.94 12664277 43615 34606264 12664277 9.94 9999.99 36.60 36.60 19919236981 38.55 38.55 19919236981
15 비엘팜텍 065170 14 1861 2 340 22.35 3083176 291355 8897055 3083176 22.35 1058.22 34.65 34.65 5667317835 34.23 34.23 5667317835
16 아이씨티케이 456010 15 13730 2 480 3.62 4209666 2214384 13276856 4209666 3.62 190.11 31.71 31.71 59927668255 32.87 32.87 59927668255
17 나인테크 267320 16 3250 2 135 4.33 13141096 1743083 44324890 13141096 4.33 753.90 29.65 29.65 45500123492 31.59 31.59 45500123492
18 SOL 골드커버드콜액티브 0022T0 17 10170 5 -70 -0.68 246001 271752 800000 246001 -0.68 90.52 30.75 30.75 2510167329 30.85 30.85 2510167329
19 삼화페인트 000390 18 6510 2 290 4.66 7157569 10564 27203469 7157569 4.66 9999.99 26.31 26.31 50251654240 28.38 28.38 50251654240
20 TIGER 삼성그룹펀더멘털 138520 19 10905 2 225 2.11 1471639 53573 5400000 1471639 2.11 2746.98 27.25 27.25 15980984115 27.14 27.14 15980984115
21 KIWOOM 국고채10년레버리지 167860 20 113670 5 -335 -0.29 70855 9 270000 70855 -0.29 9999.99 26.24 26.24 8053758585 26.24 26.24 8053758585
22 SOL 화장품TOP3플러스 0008T0 21 10430 5 -35 -0.33 793861 705497 3100000 793861 -0.33 112.53 25.61 25.61 8284517593 25.62 25.62 8284517593
23 아이에스티이 212710 22 13160 2 890 7.25 2173935 703523 9099478 2173935 7.25 309.01 23.89 23.89 28550174665 23.84 23.84 28550174665
24 형지I&C 011080 23 1243 2 23 1.89 7273768 12141301 31257341 7273768 1.89 59.91 23.27 23.27 9191295615 23.66 23.66 9191295615
25 리튬포어스 073570 24 1025 2 197 23.79 8464299 1188846 36189497 8464299 23.79 711.98 23.39 23.39 8743205011 23.57 23.57 8743205011
26 신화콘텍 187270 25 3810 2 795 26.37 2473991 19188 10143845 2473991 26.37 9999.99 24.39 24.39 8990534344 23.26 23.26 8990534344
27 위너스 479960 26 20250 2 740 3.79 1560182 1156865 6851000 1560182 3.79 134.86 22.77 22.77 31710230415 22.86 22.86 31710230415
28 엠오티 413390 27 10670 5 -280 -2.56 2556104 15549212 11580180 2556104 -2.56 16.44 22.07 22.07 27783481155 22.49 22.49 27783481155
29 대봉엘에스 078140 28 15650 5 -650 -3.99 2326698 1084897 11086579 2326698 -3.99 214.46 20.99 20.99 38195534905 22.01 22.01 38195534905
30 플랜티넷 075130 29 2570 2 110 4.47 3481475 55873 16622320 3481475 4.47 6231.05 20.94 20.94 9368057665 21.93 21.93 9368057665
31 넥스틸 092790 30 16740 5 -20 -0.12 5247722 4646547 26002000 5247722 -0.12 112.94 20.18 20.18 91739523290 21.08 21.08 91739523290

31
top30/20250317/top30-atvtr-20250317-134002.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
씨케이솔루션,480370,1,18810,2,3810,25.40,13679176,0,10934861,13679176,25.40,0.00,125.10,125.10,294974176695,143.41,143.41,294974176695
쓰리에이로직스,177900,2,10140,2,880,9.50,10618371,2834457,9366800,10618371,9.50,374.62,113.36,113.36,105830885235,111.43,111.43,105830885235
에스엠씨지,460870,3,4850,2,945,24.20,21227932,7797566,18403305,21227932,24.20,272.24,115.35,115.35,97063765561,108.75,108.75,97063765561
한빛레이저,452190,4,7570,2,420,5.87,22346964,17764016,23162757,22346964,5.87,125.80,96.48,96.48,173517752080,98.96,98.96,173517752080
모티브링크,463480,5,12810,2,1600,14.27,10226903,1297002,12390358,10226903,14.27,788.50,82.54,82.54,129747400830,81.75,81.75,129747400830
한국첨단소재,062970,6,6700,2,430,6.86,15688973,13488750,19736818,15688973,6.86,116.31,79.49,79.49,107856911280,81.56,81.56,107856911280
UNICORN SK하이닉스밸류체인액티브,494220,7,10080,2,235,2.39,634551,94582,950000,634551,2.39,670.90,66.79,66.79,6401906725,66.85,66.85,6401906725
대화제약,067080,8,17200,2,2400,16.22,12436197,5186449,18616650,12436197,16.22,239.78,66.80,66.80,208865114955,65.23,65.23,208865114955
오리엔트정공,065500,9,9520,2,1500,18.70,19756544,6004922,31742912,19756544,18.70,329.01,62.24,62.24,182688884530,60.45,60.45,182688884530
삼성공조,006660,10,19140,2,1190,6.63,4175305,1110706,8126314,4175305,6.63,375.91,51.38,51.38,80960806515,52.05,52.05,80960806515
미트박스,475460,11,11610,2,660,6.03,2446263,481980,5587025,2446263,6.03,507.54,43.78,43.78,28890707285,44.54,44.54,28890707285
SOL 미국양자컴퓨팅TOP10,0023A0,12,11855,2,1265,11.95,416913,215447,1000000,416913,11.95,193.51,41.69,41.69,4916476491,41.47,41.47,4916476491
나무기술,242040,13,1476,2,118,8.69,12775066,43615,34606264,12775066,8.69,9999.99,36.92,36.92,20083830552,39.32,39.32,20083830552
비엘팜텍,065170,14,1839,2,318,20.91,3156704,291355,8897055,3156704,20.91,1083.46,35.48,35.48,5803258677,35.47,35.47,5803258677
아이씨티케이,456010,15,13750,2,500,3.77,4229135,2214384,13276856,4229135,3.77,190.98,31.85,31.85,60195043755,32.97,32.97,60195043755
나인테크,267320,16,3270,2,155,4.98,13209643,1743083,44324890,13209643,4.98,757.83,29.80,29.80,45723951345,31.55,31.55,45723951345
SOL 골드커버드콜액티브,0022T0,17,10170,5,-70,-0.68,250620,271752,800000,250620,-0.68,92.22,31.33,31.33,2557130579,31.43,31.43,2557130579
삼화페인트,000390,18,6510,2,290,4.66,7219243,10564,27203469,7219243,4.66,9999.99,26.54,26.54,50652627735,28.60,28.60,50652627735
신화콘텍,187270,19,3715,2,700,23.22,2867995,19188,10143845,2867995,23.22,9999.99,28.27,28.27,10474932179,27.80,27.80,10474932179
TIGER 삼성그룹펀더멘털,138520,20,10905,2,225,2.11,1471643,53573,5400000,1471643,2.11,2746.99,27.25,27.25,15981027725,27.14,27.14,15981027725
KIWOOM 국고채10년레버리지,167860,21,113670,5,-335,-0.29,70855,9,270000,70855,-0.29,9999.99,26.24,26.24,8053758585,26.24,26.24,8053758585
SOL 화장품TOP3플러스,0008T0,22,10435,5,-30,-0.29,811932,705497,3100000,811932,-0.29,115.09,26.19,26.19,8473081418,26.19,26.19,8473081418
아이에스티이,212710,23,13260,2,990,8.07,2240450,703523,9099478,2240450,8.07,318.46,24.62,24.62,29428932785,24.39,24.39,29428932785
위너스,479960,24,20000,2,490,2.51,1614534,1156865,6851000,1614534,2.51,139.56,23.57,23.57,32800002180,23.94,23.94,32800002180
형지I&C,011080,25,1246,2,26,2.13,7327688,12141301,31257341,7327688,2.13,60.35,23.44,23.44,9258248848,23.77,23.77,9258248848
리튬포어스,073570,26,1023,2,195,23.55,8507400,1188846,36189497,8507400,23.55,715.60,23.51,23.51,8787383035,23.74,23.74,8787383035
대봉엘에스,078140,27,15560,5,-740,-4.54,2420416,1084897,11086579,2420416,-4.54,223.10,21.83,21.83,39652575290,22.99,22.99,39652575290
엠오티,413390,28,10630,5,-320,-2.92,2571700,15549212,11580180,2571700,-2.92,16.54,22.21,22.21,27949181825,22.70,22.70,27949181825
플랜티넷,075130,29,2560,2,100,4.07,3516851,55873,16622320,3516851,4.07,6294.37,21.16,21.16,9458381655,22.23,22.23,9458381655
넥스틸,092790,30,16890,2,130,0.78,5295009,4646547,26002000,5295009,0.78,113.96,20.36,20.36,92537957220,21.07,21.07,92537957220
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 18810 2 3810 25.40 13679176 0 10934861 13679176 25.40 0.00 125.10 125.10 294974176695 143.41 143.41 294974176695
3 쓰리에이로직스 177900 2 10140 2 880 9.50 10618371 2834457 9366800 10618371 9.50 374.62 113.36 113.36 105830885235 111.43 111.43 105830885235
4 에스엠씨지 460870 3 4850 2 945 24.20 21227932 7797566 18403305 21227932 24.20 272.24 115.35 115.35 97063765561 108.75 108.75 97063765561
5 한빛레이저 452190 4 7570 2 420 5.87 22346964 17764016 23162757 22346964 5.87 125.80 96.48 96.48 173517752080 98.96 98.96 173517752080
6 모티브링크 463480 5 12810 2 1600 14.27 10226903 1297002 12390358 10226903 14.27 788.50 82.54 82.54 129747400830 81.75 81.75 129747400830
7 한국첨단소재 062970 6 6700 2 430 6.86 15688973 13488750 19736818 15688973 6.86 116.31 79.49 79.49 107856911280 81.56 81.56 107856911280
8 UNICORN SK하이닉스밸류체인액티브 494220 7 10080 2 235 2.39 634551 94582 950000 634551 2.39 670.90 66.79 66.79 6401906725 66.85 66.85 6401906725
9 대화제약 067080 8 17200 2 2400 16.22 12436197 5186449 18616650 12436197 16.22 239.78 66.80 66.80 208865114955 65.23 65.23 208865114955
10 오리엔트정공 065500 9 9520 2 1500 18.70 19756544 6004922 31742912 19756544 18.70 329.01 62.24 62.24 182688884530 60.45 60.45 182688884530
11 삼성공조 006660 10 19140 2 1190 6.63 4175305 1110706 8126314 4175305 6.63 375.91 51.38 51.38 80960806515 52.05 52.05 80960806515
12 미트박스 475460 11 11610 2 660 6.03 2446263 481980 5587025 2446263 6.03 507.54 43.78 43.78 28890707285 44.54 44.54 28890707285
13 SOL 미국양자컴퓨팅TOP10 0023A0 12 11855 2 1265 11.95 416913 215447 1000000 416913 11.95 193.51 41.69 41.69 4916476491 41.47 41.47 4916476491
14 나무기술 242040 13 1476 2 118 8.69 12775066 43615 34606264 12775066 8.69 9999.99 36.92 36.92 20083830552 39.32 39.32 20083830552
15 비엘팜텍 065170 14 1839 2 318 20.91 3156704 291355 8897055 3156704 20.91 1083.46 35.48 35.48 5803258677 35.47 35.47 5803258677
16 아이씨티케이 456010 15 13750 2 500 3.77 4229135 2214384 13276856 4229135 3.77 190.98 31.85 31.85 60195043755 32.97 32.97 60195043755
17 나인테크 267320 16 3270 2 155 4.98 13209643 1743083 44324890 13209643 4.98 757.83 29.80 29.80 45723951345 31.55 31.55 45723951345
18 SOL 골드커버드콜액티브 0022T0 17 10170 5 -70 -0.68 250620 271752 800000 250620 -0.68 92.22 31.33 31.33 2557130579 31.43 31.43 2557130579
19 삼화페인트 000390 18 6510 2 290 4.66 7219243 10564 27203469 7219243 4.66 9999.99 26.54 26.54 50652627735 28.60 28.60 50652627735
20 신화콘텍 187270 19 3715 2 700 23.22 2867995 19188 10143845 2867995 23.22 9999.99 28.27 28.27 10474932179 27.80 27.80 10474932179
21 TIGER 삼성그룹펀더멘털 138520 20 10905 2 225 2.11 1471643 53573 5400000 1471643 2.11 2746.99 27.25 27.25 15981027725 27.14 27.14 15981027725
22 KIWOOM 국고채10년레버리지 167860 21 113670 5 -335 -0.29 70855 9 270000 70855 -0.29 9999.99 26.24 26.24 8053758585 26.24 26.24 8053758585
23 SOL 화장품TOP3플러스 0008T0 22 10435 5 -30 -0.29 811932 705497 3100000 811932 -0.29 115.09 26.19 26.19 8473081418 26.19 26.19 8473081418
24 아이에스티이 212710 23 13260 2 990 8.07 2240450 703523 9099478 2240450 8.07 318.46 24.62 24.62 29428932785 24.39 24.39 29428932785
25 위너스 479960 24 20000 2 490 2.51 1614534 1156865 6851000 1614534 2.51 139.56 23.57 23.57 32800002180 23.94 23.94 32800002180
26 형지I&C 011080 25 1246 2 26 2.13 7327688 12141301 31257341 7327688 2.13 60.35 23.44 23.44 9258248848 23.77 23.77 9258248848
27 리튬포어스 073570 26 1023 2 195 23.55 8507400 1188846 36189497 8507400 23.55 715.60 23.51 23.51 8787383035 23.74 23.74 8787383035
28 대봉엘에스 078140 27 15560 5 -740 -4.54 2420416 1084897 11086579 2420416 -4.54 223.10 21.83 21.83 39652575290 22.99 22.99 39652575290
29 엠오티 413390 28 10630 5 -320 -2.92 2571700 15549212 11580180 2571700 -2.92 16.54 22.21 22.21 27949181825 22.70 22.70 27949181825
30 플랜티넷 075130 29 2560 2 100 4.07 3516851 55873 16622320 3516851 4.07 6294.37 21.16 21.16 9458381655 22.23 22.23 9458381655
31 넥스틸 092790 30 16890 2 130 0.78 5295009 4646547 26002000 5295009 0.78 113.96 20.36 20.36 92537957220 21.07 21.07 92537957220

31
top30/20250317/top30-atvtr-20250317-135002.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
씨케이솔루션,480370,1,18740,2,3740,24.93,14011361,0,10934861,14011361,24.93,0.00,128.13,128.13,301225005980,147.00,147.00,301225005980
쓰리에이로직스,177900,2,10090,2,830,8.96,11156270,2834457,9366800,11156270,8.96,393.59,119.10,119.10,111279052185,117.74,117.74,111279052185
에스엠씨지,460870,3,4810,2,905,23.18,21719650,7797566,18403305,21719650,23.18,278.54,118.02,118.02,99448169509,112.35,112.35,99448169509
한빛레이저,452190,4,7530,2,380,5.31,22409223,17764016,23162757,22409223,5.31,126.15,96.75,96.75,173987394470,99.75,99.75,173987394470
모티브링크,463480,5,12710,2,1500,13.38,10357812,1297002,12390358,10357812,13.38,798.60,83.60,83.60,131426056650,83.45,83.45,131426056650
한국첨단소재,062970,6,6750,2,480,7.66,15920081,13488750,19736818,15920081,7.66,118.02,80.66,80.66,109413841540,82.13,82.13,109413841540
대화제약,067080,7,17030,2,2230,15.07,12716598,5186449,18616650,12716598,15.07,245.19,68.31,68.31,213640642595,67.39,67.39,213640642595
UNICORN SK하이닉스밸류체인액티브,494220,8,10080,2,235,2.39,637270,94582,950000,637270,2.39,673.78,67.08,67.08,6429300885,67.14,67.14,6429300885
오리엔트정공,065500,9,9550,2,1530,19.08,19903504,6004922,31742912,19903504,19.08,331.45,62.70,62.70,184092451785,60.73,60.73,184092451785
삼성공조,006660,10,19100,2,1150,6.41,4197573,1110706,8126314,4197573,6.41,377.92,51.65,51.65,81387667270,52.44,52.44,81387667270
미트박스,475460,11,11580,2,630,5.75,2541319,481980,5587025,2541319,5.75,527.27,45.49,45.49,30006640110,46.38,46.38,30006640110
SOL 미국양자컴퓨팅TOP10,0023A0,12,11855,2,1265,11.95,425456,215447,1000000,425456,11.95,197.48,42.55,42.55,5017743158,42.33,42.33,5017743158
나무기술,242040,13,1474,2,116,8.54,12821079,43615,34606264,12821079,8.54,9999.99,37.05,37.05,20151726857,39.51,39.51,20151726857
비엘팜텍,065170,14,1835,2,314,20.64,3183885,291355,8897055,3183885,20.64,1092.79,35.79,35.79,5853315864,35.85,35.85,5853315864
아이씨티케이,456010,15,13760,2,510,3.85,4251050,2214384,13276856,4251050,3.85,191.97,32.02,32.02,60496620075,33.11,33.11,60496620075
나인테크,267320,16,3250,2,135,4.33,13246285,1743083,44324890,13246285,4.33,759.93,29.88,29.88,45843314920,31.82,31.82,45843314920
SOL 골드커버드콜액티브,0022T0,17,10165,5,-75,-0.73,252213,271752,800000,252213,-0.73,92.81,31.53,31.53,2573328979,31.64,31.64,2573328979
신화콘텍,187270,18,3755,2,740,24.54,3175837,19188,10143845,3175837,24.54,9999.99,31.31,31.31,11630987511,30.54,30.54,11630987511
삼화페인트,000390,19,6510,2,290,4.66,7240251,10564,27203469,7240251,4.66,9999.99,26.62,26.62,50789309110,28.68,28.68,50789309110
아이에스티이,212710,20,13600,2,1330,10.84,2618281,703523,9099478,2618281,10.84,372.17,28.77,28.77,34548910760,27.92,27.92,34548910760
TIGER 삼성그룹펀더멘털,138520,21,10910,2,230,2.15,1471847,53573,5400000,1471847,2.15,2747.37,27.26,27.26,15983252350,27.13,27.13,15983252350
SOL 화장품TOP3플러스,0008T0,22,10435,5,-30,-0.29,815301,705497,3100000,815301,-0.29,115.56,26.30,26.30,8508219223,26.30,26.30,8508219223
KIWOOM 국고채10년레버리지,167860,23,113670,5,-335,-0.29,70855,9,270000,70855,-0.29,9999.99,26.24,26.24,8053758585,26.24,26.24,8053758585
위너스,479960,24,19910,2,400,2.05,1655861,1156865,6851000,1655861,2.05,143.13,24.17,24.17,33624165115,24.65,24.65,33624165115
형지I&C,011080,25,1244,2,24,1.97,7337425,12141301,31257341,7337425,1.97,60.43,23.47,23.47,9270378137,23.84,23.84,9270378137
리튬포어스,073570,26,1029,2,201,24.28,8560181,1188846,36189497,8560181,24.28,720.04,23.65,23.65,8841371615,23.74,23.74,8841371615
대봉엘에스,078140,27,15630,5,-670,-4.11,2447977,1084897,11086579,2447977,-4.11,225.64,22.08,22.08,40083986555,23.13,23.13,40083986555
엠오티,413390,28,10620,5,-330,-3.01,2577983,15549212,11580180,2577983,-3.01,16.58,22.26,22.26,28015900545,22.78,22.78,28015900545
플랜티넷,075130,29,2550,2,90,3.66,3529309,55873,16622320,3529309,3.66,6316.66,21.23,21.23,9490189290,22.39,22.39,9490189290
넥스틸,092790,30,16820,2,60,0.36,5320575,4646547,26002000,5320575,0.36,114.51,20.46,20.46,92969038405,21.26,21.26,92969038405
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 18740 2 3740 24.93 14011361 0 10934861 14011361 24.93 0.00 128.13 128.13 301225005980 147.00 147.00 301225005980
3 쓰리에이로직스 177900 2 10090 2 830 8.96 11156270 2834457 9366800 11156270 8.96 393.59 119.10 119.10 111279052185 117.74 117.74 111279052185
4 에스엠씨지 460870 3 4810 2 905 23.18 21719650 7797566 18403305 21719650 23.18 278.54 118.02 118.02 99448169509 112.35 112.35 99448169509
5 한빛레이저 452190 4 7530 2 380 5.31 22409223 17764016 23162757 22409223 5.31 126.15 96.75 96.75 173987394470 99.75 99.75 173987394470
6 모티브링크 463480 5 12710 2 1500 13.38 10357812 1297002 12390358 10357812 13.38 798.60 83.60 83.60 131426056650 83.45 83.45 131426056650
7 한국첨단소재 062970 6 6750 2 480 7.66 15920081 13488750 19736818 15920081 7.66 118.02 80.66 80.66 109413841540 82.13 82.13 109413841540
8 대화제약 067080 7 17030 2 2230 15.07 12716598 5186449 18616650 12716598 15.07 245.19 68.31 68.31 213640642595 67.39 67.39 213640642595
9 UNICORN SK하이닉스밸류체인액티브 494220 8 10080 2 235 2.39 637270 94582 950000 637270 2.39 673.78 67.08 67.08 6429300885 67.14 67.14 6429300885
10 오리엔트정공 065500 9 9550 2 1530 19.08 19903504 6004922 31742912 19903504 19.08 331.45 62.70 62.70 184092451785 60.73 60.73 184092451785
11 삼성공조 006660 10 19100 2 1150 6.41 4197573 1110706 8126314 4197573 6.41 377.92 51.65 51.65 81387667270 52.44 52.44 81387667270
12 미트박스 475460 11 11580 2 630 5.75 2541319 481980 5587025 2541319 5.75 527.27 45.49 45.49 30006640110 46.38 46.38 30006640110
13 SOL 미국양자컴퓨팅TOP10 0023A0 12 11855 2 1265 11.95 425456 215447 1000000 425456 11.95 197.48 42.55 42.55 5017743158 42.33 42.33 5017743158
14 나무기술 242040 13 1474 2 116 8.54 12821079 43615 34606264 12821079 8.54 9999.99 37.05 37.05 20151726857 39.51 39.51 20151726857
15 비엘팜텍 065170 14 1835 2 314 20.64 3183885 291355 8897055 3183885 20.64 1092.79 35.79 35.79 5853315864 35.85 35.85 5853315864
16 아이씨티케이 456010 15 13760 2 510 3.85 4251050 2214384 13276856 4251050 3.85 191.97 32.02 32.02 60496620075 33.11 33.11 60496620075
17 나인테크 267320 16 3250 2 135 4.33 13246285 1743083 44324890 13246285 4.33 759.93 29.88 29.88 45843314920 31.82 31.82 45843314920
18 SOL 골드커버드콜액티브 0022T0 17 10165 5 -75 -0.73 252213 271752 800000 252213 -0.73 92.81 31.53 31.53 2573328979 31.64 31.64 2573328979
19 신화콘텍 187270 18 3755 2 740 24.54 3175837 19188 10143845 3175837 24.54 9999.99 31.31 31.31 11630987511 30.54 30.54 11630987511
20 삼화페인트 000390 19 6510 2 290 4.66 7240251 10564 27203469 7240251 4.66 9999.99 26.62 26.62 50789309110 28.68 28.68 50789309110
21 아이에스티이 212710 20 13600 2 1330 10.84 2618281 703523 9099478 2618281 10.84 372.17 28.77 28.77 34548910760 27.92 27.92 34548910760
22 TIGER 삼성그룹펀더멘털 138520 21 10910 2 230 2.15 1471847 53573 5400000 1471847 2.15 2747.37 27.26 27.26 15983252350 27.13 27.13 15983252350
23 SOL 화장품TOP3플러스 0008T0 22 10435 5 -30 -0.29 815301 705497 3100000 815301 -0.29 115.56 26.30 26.30 8508219223 26.30 26.30 8508219223
24 KIWOOM 국고채10년레버리지 167860 23 113670 5 -335 -0.29 70855 9 270000 70855 -0.29 9999.99 26.24 26.24 8053758585 26.24 26.24 8053758585
25 위너스 479960 24 19910 2 400 2.05 1655861 1156865 6851000 1655861 2.05 143.13 24.17 24.17 33624165115 24.65 24.65 33624165115
26 형지I&C 011080 25 1244 2 24 1.97 7337425 12141301 31257341 7337425 1.97 60.43 23.47 23.47 9270378137 23.84 23.84 9270378137
27 리튬포어스 073570 26 1029 2 201 24.28 8560181 1188846 36189497 8560181 24.28 720.04 23.65 23.65 8841371615 23.74 23.74 8841371615
28 대봉엘에스 078140 27 15630 5 -670 -4.11 2447977 1084897 11086579 2447977 -4.11 225.64 22.08 22.08 40083986555 23.13 23.13 40083986555
29 엠오티 413390 28 10620 5 -330 -3.01 2577983 15549212 11580180 2577983 -3.01 16.58 22.26 22.26 28015900545 22.78 22.78 28015900545
30 플랜티넷 075130 29 2550 2 90 3.66 3529309 55873 16622320 3529309 3.66 6316.66 21.23 21.23 9490189290 22.39 22.39 9490189290
31 넥스틸 092790 30 16820 2 60 0.36 5320575 4646547 26002000 5320575 0.36 114.51 20.46 20.46 92969038405 21.26 21.26 92969038405

31
top30/20250317/top30-atvtr-20250317-140002.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
씨케이솔루션,480370,1,18480,2,3480,23.20,14478444,0,10934861,14478444,23.20,0.00,132.41,132.41,309855021640,153.34,153.34,309855021640
쓰리에이로직스,177900,2,10090,2,830,8.96,11410914,2834457,9366800,11410914,8.96,402.58,121.82,121.82,113848640440,120.46,120.46,113848640440
에스엠씨지,460870,3,4810,2,905,23.18,21899209,7797566,18403305,21899209,23.18,280.85,119.00,119.00,100310948583,113.32,113.32,100310948583
한빛레이저,452190,4,7540,2,390,5.45,22452111,17764016,23162757,22452111,5.45,126.39,96.93,96.93,174310882260,99.81,99.81,174310882260
모티브링크,463480,5,12680,2,1470,13.11,10477526,1297002,12390358,10477526,13.11,807.83,84.56,84.56,132937845550,84.61,84.61,132937845550
한국첨단소재,062970,6,6695,2,425,6.78,16037034,13488750,19736818,16037034,6.78,118.89,81.25,81.25,110200008600,83.40,83.40,110200008600
대화제약,067080,7,17050,2,2250,15.20,12990900,5186449,18616650,12990900,15.20,250.48,69.78,69.78,218283515580,68.77,68.77,218283515580
UNICORN SK하이닉스밸류체인액티브,494220,8,10095,2,250,2.54,641583,94582,950000,641583,2.54,678.34,67.54,67.54,6472799950,67.49,67.49,6472799950
오리엔트정공,065500,9,9590,2,1570,19.58,20035857,6004922,31742912,20035857,19.58,333.66,63.12,63.12,185357160475,60.89,60.89,185357160475
삼성공조,006660,10,19160,2,1210,6.74,4210544,1110706,8126314,4210544,6.74,379.09,51.81,51.81,81635523590,52.43,52.43,81635523590
미트박스,475460,11,11770,2,820,7.49,2599550,481980,5587025,2599550,7.49,539.35,46.53,46.53,30690742595,46.67,46.67,30690742595
SOL 미국양자컴퓨팅TOP10,0023A0,12,11840,2,1250,11.80,432887,215447,1000000,432887,11.80,200.93,43.29,43.29,5105791186,43.12,43.12,5105791186
나무기술,242040,13,1477,2,119,8.76,12849374,43615,34606264,12849374,8.76,9999.99,37.13,37.13,20193553264,39.51,39.51,20193553264
아이에스티이,212710,14,14300,2,2030,16.54,3615523,703523,9099478,3615523,16.54,513.92,39.73,39.73,48544897960,37.31,37.31,48544897960
비엘팜텍,065170,15,1828,2,307,20.18,3207392,291355,8897055,3207392,20.18,1100.85,36.05,36.05,5896262500,36.25,36.25,5896262500
신화콘텍,187270,16,3610,2,595,19.73,3529676,19188,10143845,3529676,19.73,9999.99,34.80,34.80,12941352969,35.34,35.34,12941352969
아이씨티케이,456010,17,13790,2,540,4.08,4270336,2214384,13276856,4270336,4.08,192.85,32.16,32.16,60761975445,33.19,33.19,60761975445
나인테크,267320,18,3260,2,145,4.65,13289051,1743083,44324890,13289051,4.65,762.39,29.98,29.98,45982677277,31.82,31.82,45982677277
SOL 골드커버드콜액티브,0022T0,19,10160,5,-80,-0.78,253121,271752,800000,253121,-0.78,93.14,31.64,31.64,2582557103,31.77,31.77,2582557103
삼화페인트,000390,20,6470,2,250,4.02,7292898,10564,27203469,7292898,4.02,9999.99,26.81,26.81,51129939130,29.05,29.05,51129939130
TIGER 삼성그룹펀더멘털,138520,21,10915,2,235,2.20,1491648,53573,5400000,1491648,2.20,2784.33,27.62,27.62,16199380265,27.48,27.48,16199380265
SOL 화장품TOP3플러스,0008T0,22,10440,5,-25,-0.24,828977,705497,3100000,828977,-0.24,117.50,26.74,26.74,8651003313,26.73,26.73,8651003313
KIWOOM 국고채10년레버리지,167860,23,113670,5,-335,-0.29,70855,9,270000,70855,-0.29,9999.99,26.24,26.24,8053758585,26.24,26.24,8053758585
위너스,479960,24,19920,2,410,2.10,1677531,1156865,6851000,1677531,2.10,145.01,24.49,24.49,34055260145,24.95,24.95,34055260145
형지I&C,011080,25,1249,2,29,2.38,7377075,12141301,31257341,7377075,2.38,60.76,23.60,23.60,9319568336,23.87,23.87,9319568336
리튬포어스,073570,26,1036,2,208,25.12,8628204,1188846,36189497,8628204,25.12,725.76,23.84,23.84,8911451830,23.77,23.77,8911451830
대봉엘에스,078140,27,15690,5,-610,-3.74,2460965,1084897,11086579,2460965,-3.74,226.84,22.20,22.20,40286944915,23.16,23.16,40286944915
엠오티,413390,28,10610,5,-340,-3.11,2586397,15549212,11580180,2586397,-3.11,16.63,22.33,22.33,28105139625,22.87,22.87,28105139625
플랜티넷,075130,29,2560,2,100,4.07,3542566,55873,16622320,3542566,4.07,6340.39,21.31,21.31,9523956735,22.38,22.38,9523956735
넥스틸,092790,30,16840,2,80,0.48,5331530,4646547,26002000,5331530,0.48,114.74,20.50,20.50,93153231745,21.27,21.27,93153231745
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 18480 2 3480 23.20 14478444 0 10934861 14478444 23.20 0.00 132.41 132.41 309855021640 153.34 153.34 309855021640
3 쓰리에이로직스 177900 2 10090 2 830 8.96 11410914 2834457 9366800 11410914 8.96 402.58 121.82 121.82 113848640440 120.46 120.46 113848640440
4 에스엠씨지 460870 3 4810 2 905 23.18 21899209 7797566 18403305 21899209 23.18 280.85 119.00 119.00 100310948583 113.32 113.32 100310948583
5 한빛레이저 452190 4 7540 2 390 5.45 22452111 17764016 23162757 22452111 5.45 126.39 96.93 96.93 174310882260 99.81 99.81 174310882260
6 모티브링크 463480 5 12680 2 1470 13.11 10477526 1297002 12390358 10477526 13.11 807.83 84.56 84.56 132937845550 84.61 84.61 132937845550
7 한국첨단소재 062970 6 6695 2 425 6.78 16037034 13488750 19736818 16037034 6.78 118.89 81.25 81.25 110200008600 83.40 83.40 110200008600
8 대화제약 067080 7 17050 2 2250 15.20 12990900 5186449 18616650 12990900 15.20 250.48 69.78 69.78 218283515580 68.77 68.77 218283515580
9 UNICORN SK하이닉스밸류체인액티브 494220 8 10095 2 250 2.54 641583 94582 950000 641583 2.54 678.34 67.54 67.54 6472799950 67.49 67.49 6472799950
10 오리엔트정공 065500 9 9590 2 1570 19.58 20035857 6004922 31742912 20035857 19.58 333.66 63.12 63.12 185357160475 60.89 60.89 185357160475
11 삼성공조 006660 10 19160 2 1210 6.74 4210544 1110706 8126314 4210544 6.74 379.09 51.81 51.81 81635523590 52.43 52.43 81635523590
12 미트박스 475460 11 11770 2 820 7.49 2599550 481980 5587025 2599550 7.49 539.35 46.53 46.53 30690742595 46.67 46.67 30690742595
13 SOL 미국양자컴퓨팅TOP10 0023A0 12 11840 2 1250 11.80 432887 215447 1000000 432887 11.80 200.93 43.29 43.29 5105791186 43.12 43.12 5105791186
14 나무기술 242040 13 1477 2 119 8.76 12849374 43615 34606264 12849374 8.76 9999.99 37.13 37.13 20193553264 39.51 39.51 20193553264
15 아이에스티이 212710 14 14300 2 2030 16.54 3615523 703523 9099478 3615523 16.54 513.92 39.73 39.73 48544897960 37.31 37.31 48544897960
16 비엘팜텍 065170 15 1828 2 307 20.18 3207392 291355 8897055 3207392 20.18 1100.85 36.05 36.05 5896262500 36.25 36.25 5896262500
17 신화콘텍 187270 16 3610 2 595 19.73 3529676 19188 10143845 3529676 19.73 9999.99 34.80 34.80 12941352969 35.34 35.34 12941352969
18 아이씨티케이 456010 17 13790 2 540 4.08 4270336 2214384 13276856 4270336 4.08 192.85 32.16 32.16 60761975445 33.19 33.19 60761975445
19 나인테크 267320 18 3260 2 145 4.65 13289051 1743083 44324890 13289051 4.65 762.39 29.98 29.98 45982677277 31.82 31.82 45982677277
20 SOL 골드커버드콜액티브 0022T0 19 10160 5 -80 -0.78 253121 271752 800000 253121 -0.78 93.14 31.64 31.64 2582557103 31.77 31.77 2582557103
21 삼화페인트 000390 20 6470 2 250 4.02 7292898 10564 27203469 7292898 4.02 9999.99 26.81 26.81 51129939130 29.05 29.05 51129939130
22 TIGER 삼성그룹펀더멘털 138520 21 10915 2 235 2.20 1491648 53573 5400000 1491648 2.20 2784.33 27.62 27.62 16199380265 27.48 27.48 16199380265
23 SOL 화장품TOP3플러스 0008T0 22 10440 5 -25 -0.24 828977 705497 3100000 828977 -0.24 117.50 26.74 26.74 8651003313 26.73 26.73 8651003313
24 KIWOOM 국고채10년레버리지 167860 23 113670 5 -335 -0.29 70855 9 270000 70855 -0.29 9999.99 26.24 26.24 8053758585 26.24 26.24 8053758585
25 위너스 479960 24 19920 2 410 2.10 1677531 1156865 6851000 1677531 2.10 145.01 24.49 24.49 34055260145 24.95 24.95 34055260145
26 형지I&C 011080 25 1249 2 29 2.38 7377075 12141301 31257341 7377075 2.38 60.76 23.60 23.60 9319568336 23.87 23.87 9319568336
27 리튬포어스 073570 26 1036 2 208 25.12 8628204 1188846 36189497 8628204 25.12 725.76 23.84 23.84 8911451830 23.77 23.77 8911451830
28 대봉엘에스 078140 27 15690 5 -610 -3.74 2460965 1084897 11086579 2460965 -3.74 226.84 22.20 22.20 40286944915 23.16 23.16 40286944915
29 엠오티 413390 28 10610 5 -340 -3.11 2586397 15549212 11580180 2586397 -3.11 16.63 22.33 22.33 28105139625 22.87 22.87 28105139625
30 플랜티넷 075130 29 2560 2 100 4.07 3542566 55873 16622320 3542566 4.07 6340.39 21.31 21.31 9523956735 22.38 22.38 9523956735
31 넥스틸 092790 30 16840 2 80 0.48 5331530 4646547 26002000 5331530 0.48 114.74 20.50 20.50 93153231745 21.27 21.27 93153231745

31
top30/20250317/top30-atvtr-20250317-141002.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
씨케이솔루션,480370,1,18210,2,3210,21.40,14776860,0,10934861,14776860,21.40,0.00,135.14,135.14,315310443860,158.35,158.35,315310443860
쓰리에이로직스,177900,2,10570,2,1310,14.15,12833943,2834457,9366800,12833943,14.15,452.78,137.02,137.02,128705338970,130.00,130.00,128705338970
에스엠씨지,460870,3,4805,2,900,23.05,22092360,7797566,18403305,22092360,23.05,283.32,120.05,120.05,101240872999,114.49,114.49,101240872999
한빛레이저,452190,4,7530,2,380,5.31,22561342,17764016,23162757,22561342,5.31,127.01,97.40,97.40,175132301625,100.41,100.41,175132301625
모티브링크,463480,5,12640,2,1430,12.76,10518450,1297002,12390358,10518450,12.76,810.98,84.89,84.89,133456543450,85.21,85.21,133456543450
한국첨단소재,062970,6,6700,2,430,6.86,16116868,13488750,19736818,16116868,6.86,119.48,81.66,81.66,110735769625,83.74,83.74,110735769625
대화제약,067080,7,16950,2,2150,14.53,13069161,5186449,18616650,13069161,14.53,251.99,70.20,70.20,219611378235,69.60,69.60,219611378235
UNICORN SK하이닉스밸류체인액티브,494220,8,10100,2,255,2.59,641911,94582,950000,641911,2.59,678.68,67.57,67.57,6476112450,67.49,67.49,6476112450
오리엔트정공,065500,9,9620,2,1600,19.95,20661200,6004922,31742912,20661200,19.95,344.07,65.09,65.09,191410667020,62.68,62.68,191410667020
삼성공조,006660,10,18990,2,1040,5.79,4233116,1110706,8126314,4233116,5.79,381.12,52.09,52.09,82065565455,53.18,53.18,82065565455
미트박스,475460,11,11690,2,740,6.76,2738980,481980,5587025,2738980,6.76,568.28,49.02,49.02,32340048145,49.52,49.52,32340048145
SOL 미국양자컴퓨팅TOP10,0023A0,12,11835,2,1245,11.76,440792,215447,1000000,440792,11.76,204.59,44.08,44.08,5199304791,43.93,43.93,5199304791
아이에스티이,212710,13,13850,2,1580,12.88,4050860,703523,9099478,4050860,12.88,575.80,44.52,44.52,54659040375,43.37,43.37,54659040375
신화콘텍,187270,14,3475,2,460,15.26,3992855,19188,10143845,3992855,15.26,9999.99,39.36,39.36,14588700334,41.39,41.39,14588700334
나무기술,242040,15,1477,2,119,8.76,12877983,43615,34606264,12877983,8.76,9999.99,37.21,37.21,20235772574,39.59,39.59,20235772574
비엘팜텍,065170,16,1840,2,319,20.97,3232324,291355,8897055,3232324,20.97,1109.41,36.33,36.33,5941720686,36.30,36.30,5941720686
아이씨티케이,456010,17,13900,2,650,4.91,4326009,2214384,13276856,4326009,4.91,195.36,32.58,32.58,61532513465,33.34,33.34,61532513465
SOL 골드커버드콜액티브,0022T0,18,10185,5,-55,-0.54,258322,271752,800000,258322,-0.54,95.06,32.29,32.29,2635519123,32.35,32.35,2635519123
나인테크,267320,19,3280,2,165,5.30,13336869,1743083,44324890,13336869,5.30,765.13,30.09,30.09,46138922982,31.74,31.74,46138922982
삼화페인트,000390,20,6430,2,210,3.38,7328854,10564,27203469,7328854,3.38,9999.99,26.94,26.94,51361413160,29.36,29.36,51361413160
TIGER 삼성그룹펀더멘털,138520,21,10920,2,240,2.25,1495194,53573,5400000,1495194,2.25,2790.95,27.69,27.69,16238101345,27.54,27.54,16238101345
SOL 화장품TOP3플러스,0008T0,22,10455,5,-10,-0.10,836629,705497,3100000,836629,-0.10,118.59,26.99,26.99,8731000578,26.94,26.94,8731000578
KIWOOM 국고채10년레버리지,167860,23,113670,5,-335,-0.29,70855,9,270000,70855,-0.29,9999.99,26.24,26.24,8053758585,26.24,26.24,8053758585
위너스,479960,24,19920,2,410,2.10,1699249,1156865,6851000,1699249,2.10,146.88,24.80,24.80,34488949955,25.27,25.27,34488949955
리튬포어스,073570,25,1057,2,229,27.66,8952738,1188846,36189497,8952738,27.66,753.06,24.74,24.74,9252274549,24.19,24.19,9252274549
형지I&C,011080,26,1262,2,42,3.44,7451379,12141301,31257341,7451379,3.44,61.37,23.84,23.84,9413137339,23.86,23.86,9413137339
대봉엘에스,078140,27,15610,5,-690,-4.23,2471495,1084897,11086579,2471495,-4.23,227.81,22.29,22.29,40451828840,23.37,23.37,40451828840
엠오티,413390,28,10560,5,-390,-3.56,2613425,15549212,11580180,2613425,-3.56,16.81,22.57,22.57,28391327195,23.22,23.22,28391327195
TIGER AI반도체핵심공정,471760,29,8960,2,230,2.63,1858452,1846328,8100000,1858452,2.63,100.66,22.94,22.94,16603386073,22.88,22.88,16603386073
플랜티넷,075130,30,2570,2,110,4.47,3554154,55873,16622320,3554154,4.47,6361.13,21.38,21.38,9553657355,22.36,22.36,9553657355
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 18210 2 3210 21.40 14776860 0 10934861 14776860 21.40 0.00 135.14 135.14 315310443860 158.35 158.35 315310443860
3 쓰리에이로직스 177900 2 10570 2 1310 14.15 12833943 2834457 9366800 12833943 14.15 452.78 137.02 137.02 128705338970 130.00 130.00 128705338970
4 에스엠씨지 460870 3 4805 2 900 23.05 22092360 7797566 18403305 22092360 23.05 283.32 120.05 120.05 101240872999 114.49 114.49 101240872999
5 한빛레이저 452190 4 7530 2 380 5.31 22561342 17764016 23162757 22561342 5.31 127.01 97.40 97.40 175132301625 100.41 100.41 175132301625
6 모티브링크 463480 5 12640 2 1430 12.76 10518450 1297002 12390358 10518450 12.76 810.98 84.89 84.89 133456543450 85.21 85.21 133456543450
7 한국첨단소재 062970 6 6700 2 430 6.86 16116868 13488750 19736818 16116868 6.86 119.48 81.66 81.66 110735769625 83.74 83.74 110735769625
8 대화제약 067080 7 16950 2 2150 14.53 13069161 5186449 18616650 13069161 14.53 251.99 70.20 70.20 219611378235 69.60 69.60 219611378235
9 UNICORN SK하이닉스밸류체인액티브 494220 8 10100 2 255 2.59 641911 94582 950000 641911 2.59 678.68 67.57 67.57 6476112450 67.49 67.49 6476112450
10 오리엔트정공 065500 9 9620 2 1600 19.95 20661200 6004922 31742912 20661200 19.95 344.07 65.09 65.09 191410667020 62.68 62.68 191410667020
11 삼성공조 006660 10 18990 2 1040 5.79 4233116 1110706 8126314 4233116 5.79 381.12 52.09 52.09 82065565455 53.18 53.18 82065565455
12 미트박스 475460 11 11690 2 740 6.76 2738980 481980 5587025 2738980 6.76 568.28 49.02 49.02 32340048145 49.52 49.52 32340048145
13 SOL 미국양자컴퓨팅TOP10 0023A0 12 11835 2 1245 11.76 440792 215447 1000000 440792 11.76 204.59 44.08 44.08 5199304791 43.93 43.93 5199304791
14 아이에스티이 212710 13 13850 2 1580 12.88 4050860 703523 9099478 4050860 12.88 575.80 44.52 44.52 54659040375 43.37 43.37 54659040375
15 신화콘텍 187270 14 3475 2 460 15.26 3992855 19188 10143845 3992855 15.26 9999.99 39.36 39.36 14588700334 41.39 41.39 14588700334
16 나무기술 242040 15 1477 2 119 8.76 12877983 43615 34606264 12877983 8.76 9999.99 37.21 37.21 20235772574 39.59 39.59 20235772574
17 비엘팜텍 065170 16 1840 2 319 20.97 3232324 291355 8897055 3232324 20.97 1109.41 36.33 36.33 5941720686 36.30 36.30 5941720686
18 아이씨티케이 456010 17 13900 2 650 4.91 4326009 2214384 13276856 4326009 4.91 195.36 32.58 32.58 61532513465 33.34 33.34 61532513465
19 SOL 골드커버드콜액티브 0022T0 18 10185 5 -55 -0.54 258322 271752 800000 258322 -0.54 95.06 32.29 32.29 2635519123 32.35 32.35 2635519123
20 나인테크 267320 19 3280 2 165 5.30 13336869 1743083 44324890 13336869 5.30 765.13 30.09 30.09 46138922982 31.74 31.74 46138922982
21 삼화페인트 000390 20 6430 2 210 3.38 7328854 10564 27203469 7328854 3.38 9999.99 26.94 26.94 51361413160 29.36 29.36 51361413160
22 TIGER 삼성그룹펀더멘털 138520 21 10920 2 240 2.25 1495194 53573 5400000 1495194 2.25 2790.95 27.69 27.69 16238101345 27.54 27.54 16238101345
23 SOL 화장품TOP3플러스 0008T0 22 10455 5 -10 -0.10 836629 705497 3100000 836629 -0.10 118.59 26.99 26.99 8731000578 26.94 26.94 8731000578
24 KIWOOM 국고채10년레버리지 167860 23 113670 5 -335 -0.29 70855 9 270000 70855 -0.29 9999.99 26.24 26.24 8053758585 26.24 26.24 8053758585
25 위너스 479960 24 19920 2 410 2.10 1699249 1156865 6851000 1699249 2.10 146.88 24.80 24.80 34488949955 25.27 25.27 34488949955
26 리튬포어스 073570 25 1057 2 229 27.66 8952738 1188846 36189497 8952738 27.66 753.06 24.74 24.74 9252274549 24.19 24.19 9252274549
27 형지I&C 011080 26 1262 2 42 3.44 7451379 12141301 31257341 7451379 3.44 61.37 23.84 23.84 9413137339 23.86 23.86 9413137339
28 대봉엘에스 078140 27 15610 5 -690 -4.23 2471495 1084897 11086579 2471495 -4.23 227.81 22.29 22.29 40451828840 23.37 23.37 40451828840
29 엠오티 413390 28 10560 5 -390 -3.56 2613425 15549212 11580180 2613425 -3.56 16.81 22.57 22.57 28391327195 23.22 23.22 28391327195
30 TIGER AI반도체핵심공정 471760 29 8960 2 230 2.63 1858452 1846328 8100000 1858452 2.63 100.66 22.94 22.94 16603386073 22.88 22.88 16603386073
31 플랜티넷 075130 30 2570 2 110 4.47 3554154 55873 16622320 3554154 4.47 6361.13 21.38 21.38 9553657355 22.36 22.36 9553657355

31
top30/20250317/top30-atvtr-20250317-142002.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
씨케이솔루션,480370,1,18650,2,3650,24.33,15250586,0,10934861,15250586,24.33,0.00,139.47,139.47,324089715885,158.92,158.92,324089715885
쓰리에이로직스,177900,2,10460,2,1200,12.96,13807648,2834457,9366800,13807648,12.96,487.14,147.41,147.41,138925849220,141.79,141.79,138925849220
에스엠씨지,460870,3,4845,2,940,24.07,22348408,7797566,18403305,22348408,24.07,286.61,121.44,121.44,102481235275,114.94,114.94,102481235275
한빛레이저,452190,4,7520,2,370,5.17,22596940,17764016,23162757,22596940,5.17,127.21,97.56,97.56,175400361190,100.70,100.70,175400361190
모티브링크,463480,5,12640,2,1430,12.76,10591692,1297002,12390358,10591692,12.76,816.63,85.48,85.48,134379156320,85.80,85.80,134379156320
한국첨단소재,062970,6,6670,2,400,6.38,16208824,13488750,19736818,16208824,6.38,120.17,82.12,82.12,111350058520,84.58,84.58,111350058520
대화제약,067080,7,17130,2,2330,15.74,13583551,5186449,18616650,13583551,15.74,261.90,72.96,72.96,228442900910,71.63,71.63,228442900910
UNICORN SK하이닉스밸류체인액티브,494220,8,10100,2,255,2.59,647668,94582,950000,647668,2.59,684.77,68.18,68.18,6534258150,68.10,68.10,6534258150
오리엔트정공,065500,9,9530,2,1510,18.83,20867758,6004922,31742912,20867758,18.83,347.51,65.74,65.74,193391718110,63.93,63.93,193391718110
삼성공조,006660,10,18970,2,1020,5.68,4255912,1110706,8126314,4255912,5.68,383.17,52.37,52.37,82498793830,53.52,53.52,82498793830
미트박스,475460,11,11660,2,710,6.48,2786060,481980,5587025,2786060,6.48,578.04,49.87,49.87,32886297620,50.48,50.48,32886297620
아이에스티이,212710,12,14070,2,1800,14.67,4486740,703523,9099478,4486740,14.67,637.75,49.31,49.31,60808376905,47.50,47.50,60808376905
신화콘텍,187270,13,3310,2,295,9.78,4298399,19188,10143845,4298399,9.78,9999.99,42.37,42.37,15605494125,46.48,46.48,15605494125
SOL 미국양자컴퓨팅TOP10,0023A0,14,11820,2,1230,11.61,445969,215447,1000000,445969,11.61,207.00,44.60,44.60,5260542601,44.51,44.51,5260542601
나무기술,242040,15,1468,2,110,8.10,12957712,43615,34606264,12957712,8.10,9999.99,37.44,37.44,20353012221,40.06,40.06,20353012221
비엘팜텍,065170,16,1875,2,354,23.27,3355379,291355,8897055,3355379,23.27,1151.65,37.71,37.71,6172673373,37.00,37.00,6172673373
아이씨티케이,456010,17,13830,2,580,4.38,4415737,2214384,13276856,4415737,4.38,199.41,33.26,33.26,62782230295,34.19,34.19,62782230295
SOL 골드커버드콜액티브,0022T0,18,10170,5,-70,-0.68,259513,271752,800000,259513,-0.68,95.50,32.44,32.44,2647635163,32.54,32.54,2647635163
나인테크,267320,19,3265,2,150,4.82,13463364,1743083,44324890,13463364,4.82,772.39,30.37,30.37,46555611567,32.17,32.17,46555611567
삼화페인트,000390,20,6500,2,280,4.50,7365287,10564,27203469,7365287,4.50,9999.99,27.07,27.07,51597163560,29.18,29.18,51597163560
TIGER 삼성그룹펀더멘털,138520,21,10915,2,235,2.20,1495207,53573,5400000,1495207,2.20,2790.97,27.69,27.69,16238243220,27.55,27.55,16238243220
SOL 화장품TOP3플러스,0008T0,22,10455,5,-10,-0.10,844867,705497,3100000,844867,-0.10,119.75,27.25,27.25,8817108388,27.20,27.20,8817108388
KIWOOM 국고채10년레버리지,167860,23,113780,5,-225,-0.20,72855,9,270000,72855,-0.20,9999.99,26.98,26.98,8281318585,26.96,26.96,8281318585
위너스,479960,24,19960,2,450,2.31,1715582,1156865,6851000,1715582,2.31,148.30,25.04,25.04,34813774055,25.46,25.46,34813774055
리튬포어스,073570,25,1048,2,220,26.57,9091117,1188846,36189497,9091117,26.57,764.70,25.12,25.12,9397574168,24.78,24.78,9397574168
TIGER AI반도체핵심공정,471760,26,8965,2,235,2.69,1978078,1846328,8100000,1978078,2.69,107.14,24.42,24.42,17675520503,24.34,24.34,17675520503
형지I&C,011080,27,1255,2,35,2.87,7532464,12141301,31257341,7532464,2.87,62.04,24.10,24.10,9515212899,24.26,24.26,9515212899
대봉엘에스,078140,28,15600,5,-700,-4.29,2484502,1084897,11086579,2484502,-4.29,229.01,22.41,22.41,40654872680,23.51,23.51,40654872680
엠오티,413390,29,10610,5,-340,-3.11,2626550,15549212,11580180,2626550,-3.11,16.89,22.68,22.68,28530353405,23.22,23.22,28530353405
플랜티넷,075130,30,2560,2,100,4.07,3564643,55873,16622320,3564643,4.07,6379.90,21.44,21.44,9580486090,22.51,22.51,9580486090
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 18650 2 3650 24.33 15250586 0 10934861 15250586 24.33 0.00 139.47 139.47 324089715885 158.92 158.92 324089715885
3 쓰리에이로직스 177900 2 10460 2 1200 12.96 13807648 2834457 9366800 13807648 12.96 487.14 147.41 147.41 138925849220 141.79 141.79 138925849220
4 에스엠씨지 460870 3 4845 2 940 24.07 22348408 7797566 18403305 22348408 24.07 286.61 121.44 121.44 102481235275 114.94 114.94 102481235275
5 한빛레이저 452190 4 7520 2 370 5.17 22596940 17764016 23162757 22596940 5.17 127.21 97.56 97.56 175400361190 100.70 100.70 175400361190
6 모티브링크 463480 5 12640 2 1430 12.76 10591692 1297002 12390358 10591692 12.76 816.63 85.48 85.48 134379156320 85.80 85.80 134379156320
7 한국첨단소재 062970 6 6670 2 400 6.38 16208824 13488750 19736818 16208824 6.38 120.17 82.12 82.12 111350058520 84.58 84.58 111350058520
8 대화제약 067080 7 17130 2 2330 15.74 13583551 5186449 18616650 13583551 15.74 261.90 72.96 72.96 228442900910 71.63 71.63 228442900910
9 UNICORN SK하이닉스밸류체인액티브 494220 8 10100 2 255 2.59 647668 94582 950000 647668 2.59 684.77 68.18 68.18 6534258150 68.10 68.10 6534258150
10 오리엔트정공 065500 9 9530 2 1510 18.83 20867758 6004922 31742912 20867758 18.83 347.51 65.74 65.74 193391718110 63.93 63.93 193391718110
11 삼성공조 006660 10 18970 2 1020 5.68 4255912 1110706 8126314 4255912 5.68 383.17 52.37 52.37 82498793830 53.52 53.52 82498793830
12 미트박스 475460 11 11660 2 710 6.48 2786060 481980 5587025 2786060 6.48 578.04 49.87 49.87 32886297620 50.48 50.48 32886297620
13 아이에스티이 212710 12 14070 2 1800 14.67 4486740 703523 9099478 4486740 14.67 637.75 49.31 49.31 60808376905 47.50 47.50 60808376905
14 신화콘텍 187270 13 3310 2 295 9.78 4298399 19188 10143845 4298399 9.78 9999.99 42.37 42.37 15605494125 46.48 46.48 15605494125
15 SOL 미국양자컴퓨팅TOP10 0023A0 14 11820 2 1230 11.61 445969 215447 1000000 445969 11.61 207.00 44.60 44.60 5260542601 44.51 44.51 5260542601
16 나무기술 242040 15 1468 2 110 8.10 12957712 43615 34606264 12957712 8.10 9999.99 37.44 37.44 20353012221 40.06 40.06 20353012221
17 비엘팜텍 065170 16 1875 2 354 23.27 3355379 291355 8897055 3355379 23.27 1151.65 37.71 37.71 6172673373 37.00 37.00 6172673373
18 아이씨티케이 456010 17 13830 2 580 4.38 4415737 2214384 13276856 4415737 4.38 199.41 33.26 33.26 62782230295 34.19 34.19 62782230295
19 SOL 골드커버드콜액티브 0022T0 18 10170 5 -70 -0.68 259513 271752 800000 259513 -0.68 95.50 32.44 32.44 2647635163 32.54 32.54 2647635163
20 나인테크 267320 19 3265 2 150 4.82 13463364 1743083 44324890 13463364 4.82 772.39 30.37 30.37 46555611567 32.17 32.17 46555611567
21 삼화페인트 000390 20 6500 2 280 4.50 7365287 10564 27203469 7365287 4.50 9999.99 27.07 27.07 51597163560 29.18 29.18 51597163560
22 TIGER 삼성그룹펀더멘털 138520 21 10915 2 235 2.20 1495207 53573 5400000 1495207 2.20 2790.97 27.69 27.69 16238243220 27.55 27.55 16238243220
23 SOL 화장품TOP3플러스 0008T0 22 10455 5 -10 -0.10 844867 705497 3100000 844867 -0.10 119.75 27.25 27.25 8817108388 27.20 27.20 8817108388
24 KIWOOM 국고채10년레버리지 167860 23 113780 5 -225 -0.20 72855 9 270000 72855 -0.20 9999.99 26.98 26.98 8281318585 26.96 26.96 8281318585
25 위너스 479960 24 19960 2 450 2.31 1715582 1156865 6851000 1715582 2.31 148.30 25.04 25.04 34813774055 25.46 25.46 34813774055
26 리튬포어스 073570 25 1048 2 220 26.57 9091117 1188846 36189497 9091117 26.57 764.70 25.12 25.12 9397574168 24.78 24.78 9397574168
27 TIGER AI반도체핵심공정 471760 26 8965 2 235 2.69 1978078 1846328 8100000 1978078 2.69 107.14 24.42 24.42 17675520503 24.34 24.34 17675520503
28 형지I&C 011080 27 1255 2 35 2.87 7532464 12141301 31257341 7532464 2.87 62.04 24.10 24.10 9515212899 24.26 24.26 9515212899
29 대봉엘에스 078140 28 15600 5 -700 -4.29 2484502 1084897 11086579 2484502 -4.29 229.01 22.41 22.41 40654872680 23.51 23.51 40654872680
30 엠오티 413390 29 10610 5 -340 -3.11 2626550 15549212 11580180 2626550 -3.11 16.89 22.68 22.68 28530353405 23.22 23.22 28530353405
31 플랜티넷 075130 30 2560 2 100 4.07 3564643 55873 16622320 3564643 4.07 6379.90 21.44 21.44 9580486090 22.51 22.51 9580486090

31
top30/20250317/top30-atvtr-20250317-143002.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
씨케이솔루션,480370,1,18870,2,3870,25.80,15738391,0,10934861,15738391,25.80,0.00,143.93,143.93,333288996800,161.52,161.52,333288996800
쓰리에이로직스,177900,2,9930,2,670,7.24,14899794,2834457,9366800,14899794,7.24,525.67,159.07,159.07,149969856550,161.24,161.24,149969856550
에스엠씨지,460870,3,4790,2,885,22.66,22590680,7797566,18403305,22590680,22.66,289.71,122.75,122.75,103648004327,117.58,117.58,103648004327
한빛레이저,452190,4,7510,2,360,5.03,22711205,17764016,23162757,22711205,5.03,127.85,98.05,98.05,176261186800,101.33,101.33,176261186800
모티브링크,463480,5,12580,2,1370,12.22,10633590,1297002,12390358,10633590,12.22,819.86,85.82,85.82,134906338630,86.55,86.55,134906338630
한국첨단소재,062970,6,6620,2,350,5.58,16410107,13488750,19736818,16410107,5.58,121.66,83.14,83.14,112682165450,86.24,86.24,112682165450
대화제약,067080,7,17120,2,2320,15.68,13930331,5186449,18616650,13930331,15.68,268.59,74.83,74.83,234421957350,73.55,73.55,234421957350
UNICORN SK하이닉스밸류체인액티브,494220,8,10100,2,255,2.59,649203,94582,950000,649203,2.59,686.39,68.34,68.34,6549765550,68.26,68.26,6549765550
오리엔트정공,065500,9,9530,2,1510,18.83,21118739,6004922,31742912,21118739,18.83,351.69,66.53,66.53,195782717790,64.72,64.72,195782717790
아이에스티이,212710,10,14800,2,2530,20.62,5966016,703523,9099478,5966016,20.62,848.02,65.56,65.56,82462699560,61.23,61.23,82462699560
삼성공조,006660,11,18920,2,970,5.40,4285353,1110706,8126314,4285353,5.40,385.82,52.73,52.73,83054972695,54.02,54.02,83054972695
미트박스,475460,12,11620,2,670,6.12,2801057,481980,5587025,2801057,6.12,581.16,50.14,50.14,33060927930,50.92,50.92,33060927930
신화콘텍,187270,13,3280,2,265,8.79,4420678,19188,10143845,4420678,8.79,9999.99,43.58,43.58,16010944416,48.12,48.12,16010944416
SOL 미국양자컴퓨팅TOP10,0023A0,14,11815,2,1225,11.57,449969,215447,1000000,449969,11.57,208.85,45.00,45.00,5307838876,44.92,44.92,5307838876
나무기술,242040,15,1463,2,105,7.73,13013541,43615,34606264,13013541,7.73,9999.99,37.60,37.60,20434799276,40.36,40.36,20434799276
비엘팜텍,065170,16,1960,2,439,28.86,3469803,291355,8897055,3469803,28.86,1190.92,39.00,39.00,6391256002,36.65,36.65,6391256002
아이씨티케이,456010,17,13810,2,560,4.23,4451304,2214384,13276856,4451304,4.23,201.02,33.53,33.53,63274025460,34.51,34.51,63274025460
SOL 골드커버드콜액티브,0022T0,18,10175,5,-65,-0.63,259938,271752,800000,259938,-0.63,95.65,32.49,32.49,2651959628,32.58,32.58,2651959628
나인테크,267320,19,3265,2,150,4.82,13525462,1743083,44324890,13525462,4.82,775.95,30.51,30.51,46758098255,32.31,32.31,46758098255
삼화페인트,000390,20,6480,2,260,4.18,7391403,10564,27203469,7391403,4.18,9999.99,27.17,27.17,51766031825,29.37,29.37,51766031825
KIWOOM 국고채10년레버리지,167860,21,113755,5,-250,-0.22,76855,9,270000,76855,-0.22,9999.99,28.46,28.46,8736308585,28.44,28.44,8736308585
TIGER 삼성그룹펀더멘털,138520,22,10915,2,235,2.20,1497389,53573,5400000,1497389,2.20,2795.04,27.73,27.73,16262059935,27.59,27.59,16262059935
SOL 화장품TOP3플러스,0008T0,23,10445,5,-20,-0.19,849153,705497,3100000,849153,-0.19,120.36,27.39,27.39,8861909048,27.37,27.37,8861909048
TIGER AI반도체핵심공정,471760,24,8960,2,230,2.63,2162849,1846328,8100000,2162849,2.63,117.14,26.70,26.70,19331463058,26.64,26.64,19331463058
위너스,479960,25,19880,2,370,1.90,1741762,1156865,6851000,1741762,1.90,150.56,25.42,25.42,35336971960,25.95,25.95,35336971960
리튬포어스,073570,26,1036,2,208,25.12,9303778,1188846,36189497,9303778,25.12,782.59,25.71,25.71,9619552432,25.66,25.66,9619552432
형지I&C,011080,27,1250,2,30,2.46,7562081,12141301,31257341,7562081,2.46,62.28,24.19,24.19,9552288999,24.45,24.45,9552288999
대봉엘에스,078140,28,15480,5,-820,-5.03,2520763,1084897,11086579,2520763,-5.03,232.35,22.74,22.74,41218529080,24.02,24.02,41218529080
엠오티,413390,29,10670,5,-280,-2.56,2650243,15549212,11580180,2650243,-2.56,17.04,22.89,22.89,28782763800,23.29,23.29,28782763800
플랜티넷,075130,30,2560,2,100,4.07,3574891,55873,16622320,3574891,4.07,6398.24,21.51,21.51,9606666275,22.58,22.58,9606666275
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 18870 2 3870 25.80 15738391 0 10934861 15738391 25.80 0.00 143.93 143.93 333288996800 161.52 161.52 333288996800
3 쓰리에이로직스 177900 2 9930 2 670 7.24 14899794 2834457 9366800 14899794 7.24 525.67 159.07 159.07 149969856550 161.24 161.24 149969856550
4 에스엠씨지 460870 3 4790 2 885 22.66 22590680 7797566 18403305 22590680 22.66 289.71 122.75 122.75 103648004327 117.58 117.58 103648004327
5 한빛레이저 452190 4 7510 2 360 5.03 22711205 17764016 23162757 22711205 5.03 127.85 98.05 98.05 176261186800 101.33 101.33 176261186800
6 모티브링크 463480 5 12580 2 1370 12.22 10633590 1297002 12390358 10633590 12.22 819.86 85.82 85.82 134906338630 86.55 86.55 134906338630
7 한국첨단소재 062970 6 6620 2 350 5.58 16410107 13488750 19736818 16410107 5.58 121.66 83.14 83.14 112682165450 86.24 86.24 112682165450
8 대화제약 067080 7 17120 2 2320 15.68 13930331 5186449 18616650 13930331 15.68 268.59 74.83 74.83 234421957350 73.55 73.55 234421957350
9 UNICORN SK하이닉스밸류체인액티브 494220 8 10100 2 255 2.59 649203 94582 950000 649203 2.59 686.39 68.34 68.34 6549765550 68.26 68.26 6549765550
10 오리엔트정공 065500 9 9530 2 1510 18.83 21118739 6004922 31742912 21118739 18.83 351.69 66.53 66.53 195782717790 64.72 64.72 195782717790
11 아이에스티이 212710 10 14800 2 2530 20.62 5966016 703523 9099478 5966016 20.62 848.02 65.56 65.56 82462699560 61.23 61.23 82462699560
12 삼성공조 006660 11 18920 2 970 5.40 4285353 1110706 8126314 4285353 5.40 385.82 52.73 52.73 83054972695 54.02 54.02 83054972695
13 미트박스 475460 12 11620 2 670 6.12 2801057 481980 5587025 2801057 6.12 581.16 50.14 50.14 33060927930 50.92 50.92 33060927930
14 신화콘텍 187270 13 3280 2 265 8.79 4420678 19188 10143845 4420678 8.79 9999.99 43.58 43.58 16010944416 48.12 48.12 16010944416
15 SOL 미국양자컴퓨팅TOP10 0023A0 14 11815 2 1225 11.57 449969 215447 1000000 449969 11.57 208.85 45.00 45.00 5307838876 44.92 44.92 5307838876
16 나무기술 242040 15 1463 2 105 7.73 13013541 43615 34606264 13013541 7.73 9999.99 37.60 37.60 20434799276 40.36 40.36 20434799276
17 비엘팜텍 065170 16 1960 2 439 28.86 3469803 291355 8897055 3469803 28.86 1190.92 39.00 39.00 6391256002 36.65 36.65 6391256002
18 아이씨티케이 456010 17 13810 2 560 4.23 4451304 2214384 13276856 4451304 4.23 201.02 33.53 33.53 63274025460 34.51 34.51 63274025460
19 SOL 골드커버드콜액티브 0022T0 18 10175 5 -65 -0.63 259938 271752 800000 259938 -0.63 95.65 32.49 32.49 2651959628 32.58 32.58 2651959628
20 나인테크 267320 19 3265 2 150 4.82 13525462 1743083 44324890 13525462 4.82 775.95 30.51 30.51 46758098255 32.31 32.31 46758098255
21 삼화페인트 000390 20 6480 2 260 4.18 7391403 10564 27203469 7391403 4.18 9999.99 27.17 27.17 51766031825 29.37 29.37 51766031825
22 KIWOOM 국고채10년레버리지 167860 21 113755 5 -250 -0.22 76855 9 270000 76855 -0.22 9999.99 28.46 28.46 8736308585 28.44 28.44 8736308585
23 TIGER 삼성그룹펀더멘털 138520 22 10915 2 235 2.20 1497389 53573 5400000 1497389 2.20 2795.04 27.73 27.73 16262059935 27.59 27.59 16262059935
24 SOL 화장품TOP3플러스 0008T0 23 10445 5 -20 -0.19 849153 705497 3100000 849153 -0.19 120.36 27.39 27.39 8861909048 27.37 27.37 8861909048
25 TIGER AI반도체핵심공정 471760 24 8960 2 230 2.63 2162849 1846328 8100000 2162849 2.63 117.14 26.70 26.70 19331463058 26.64 26.64 19331463058
26 위너스 479960 25 19880 2 370 1.90 1741762 1156865 6851000 1741762 1.90 150.56 25.42 25.42 35336971960 25.95 25.95 35336971960
27 리튬포어스 073570 26 1036 2 208 25.12 9303778 1188846 36189497 9303778 25.12 782.59 25.71 25.71 9619552432 25.66 25.66 9619552432
28 형지I&C 011080 27 1250 2 30 2.46 7562081 12141301 31257341 7562081 2.46 62.28 24.19 24.19 9552288999 24.45 24.45 9552288999
29 대봉엘에스 078140 28 15480 5 -820 -5.03 2520763 1084897 11086579 2520763 -5.03 232.35 22.74 22.74 41218529080 24.02 24.02 41218529080
30 엠오티 413390 29 10670 5 -280 -2.56 2650243 15549212 11580180 2650243 -2.56 17.04 22.89 22.89 28782763800 23.29 23.29 28782763800
31 플랜티넷 075130 30 2560 2 100 4.07 3574891 55873 16622320 3574891 4.07 6398.24 21.51 21.51 9606666275 22.58 22.58 9606666275

31
top30/20250317/top30-atvtr-20250317-144002.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
씨케이솔루션,480370,1,18440,2,3440,22.93,16036824,0,10934861,16036824,22.93,0.00,146.66,146.66,338804878765,168.03,168.03,338804878765
쓰리에이로직스,177900,2,9850,2,590,6.37,15325269,2834457,9366800,15325269,6.37,540.68,163.61,163.61,154175808070,167.10,167.10,154175808070
에스엠씨지,460870,3,4795,2,890,22.79,23028981,7797566,18403305,23028981,22.79,295.34,125.14,125.14,105747548199,119.84,119.84,105747548199
한빛레이저,452190,4,7380,2,230,3.22,23044488,17764016,23162757,23044488,3.22,129.73,99.49,99.49,178739802225,104.56,104.56,178739802225
모티브링크,463480,5,12470,2,1260,11.24,10720691,1297002,12390358,10720691,11.24,826.57,86.52,86.52,135992948795,88.02,88.02,135992948795
한국첨단소재,062970,6,6590,2,320,5.10,16544542,13488750,19736818,16544542,5.10,122.65,83.83,83.83,113568365875,87.32,87.32,113568365875
대화제약,067080,7,17060,2,2260,15.27,14024089,5186449,18616650,14024089,15.27,270.40,75.33,75.33,236025961550,74.32,74.32,236025961550
아이에스티이,212710,8,14480,2,2210,18.01,6612026,703523,9099478,6612026,18.01,939.84,72.66,72.66,91905211775,69.75,69.75,91905211775
UNICORN SK하이닉스밸류체인액티브,494220,9,10100,2,255,2.59,653338,94582,950000,653338,2.59,690.76,68.77,68.77,6591535495,68.70,68.70,6591535495
오리엔트정공,065500,10,9590,2,1570,19.58,21310140,6004922,31742912,21310140,19.58,354.88,67.13,67.13,197616379255,64.92,64.92,197616379255
삼성공조,006660,11,19020,2,1070,5.96,4306590,1110706,8126314,4306590,5.96,387.73,53.00,53.00,83458491565,54.00,54.00,83458491565
미트박스,475460,12,11610,2,660,6.03,2822961,481980,5587025,2822961,6.03,585.70,50.53,50.53,33316215710,51.36,51.36,33316215710
신화콘텍,187270,13,3235,2,220,7.30,4495294,19188,10143845,4495294,7.30,9999.99,44.32,44.32,16255327972,49.54,49.54,16255327972
SOL 미국양자컴퓨팅TOP10,0023A0,14,11800,2,1210,11.43,453738,215447,1000000,453738,11.43,210.60,45.37,45.37,5352308261,45.36,45.36,5352308261
나무기술,242040,15,1472,2,114,8.39,13085784,43615,34606264,13085784,8.39,9999.99,37.81,37.81,20540486759,40.32,40.32,20540486759
비엘팜텍,065170,16,1977,1,456,29.98,3654625,291355,8897055,3654625,29.98,1254.35,41.08,41.08,6755152021,38.40,38.40,6755152021
아이씨티케이,456010,17,13810,2,560,4.23,4497381,2214384,13276856,4497381,4.23,203.10,33.87,33.87,63909155655,34.86,34.86,63909155655
SOL 골드커버드콜액티브,0022T0,18,10185,5,-55,-0.54,260886,271752,800000,260886,-0.54,96.00,32.61,32.61,2661609780,32.67,32.67,2661609780
나인테크,267320,19,3265,2,150,4.82,13575684,1743083,44324890,13575684,4.82,778.83,30.63,30.63,46921816990,32.42,32.42,46921816990
삼화페인트,000390,20,6500,2,280,4.50,7410957,10564,27203469,7410957,4.50,9999.99,27.24,27.24,51892681705,29.35,29.35,51892681705
TIGER AI반도체핵심공정,471760,21,8970,2,240,2.75,2351766,1846328,8100000,2351766,2.75,127.38,29.03,29.03,21024365523,28.94,28.94,21024365523
KIWOOM 국고채10년레버리지,167860,22,113755,5,-250,-0.22,76855,9,270000,76855,-0.22,9999.99,28.46,28.46,8736308585,28.44,28.44,8736308585
TIGER 삼성그룹펀더멘털,138520,23,10930,2,250,2.34,1497692,53573,5400000,1497692,2.34,2795.61,27.74,27.74,16265371605,27.56,27.56,16265371605
SOL 화장품TOP3플러스,0008T0,24,10465,3,0,0.00,850748,705497,3100000,850748,0.00,120.59,27.44,27.44,8878587933,27.37,27.37,8878587933
위너스,479960,25,19995,2,485,2.49,1754100,1156865,6851000,1754100,2.49,151.63,25.60,25.60,35583509980,25.98,25.98,35583509980
리튬포어스,073570,26,1041,2,213,25.72,9394866,1188846,36189497,9394866,25.72,790.25,25.96,25.96,9714580363,25.79,25.79,9714580363
형지I&C,011080,27,1253,2,33,2.70,7597462,12141301,31257341,7597462,2.70,62.58,24.31,24.31,9596657738,24.50,24.50,9596657738
대봉엘에스,078140,28,15530,5,-770,-4.72,2533714,1084897,11086579,2533714,-4.72,233.54,22.85,22.85,41419620385,24.06,24.06,41419620385
엠오티,413390,29,10640,5,-310,-2.83,2670083,15549212,11580180,2670083,-2.83,17.17,23.06,23.06,28993823505,23.53,23.53,28993823505
플랜티넷,075130,30,2570,2,110,4.47,3586391,55873,16622320,3586391,4.47,6418.83,21.58,21.58,9636190545,22.56,22.56,9636190545
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 18440 2 3440 22.93 16036824 0 10934861 16036824 22.93 0.00 146.66 146.66 338804878765 168.03 168.03 338804878765
3 쓰리에이로직스 177900 2 9850 2 590 6.37 15325269 2834457 9366800 15325269 6.37 540.68 163.61 163.61 154175808070 167.10 167.10 154175808070
4 에스엠씨지 460870 3 4795 2 890 22.79 23028981 7797566 18403305 23028981 22.79 295.34 125.14 125.14 105747548199 119.84 119.84 105747548199
5 한빛레이저 452190 4 7380 2 230 3.22 23044488 17764016 23162757 23044488 3.22 129.73 99.49 99.49 178739802225 104.56 104.56 178739802225
6 모티브링크 463480 5 12470 2 1260 11.24 10720691 1297002 12390358 10720691 11.24 826.57 86.52 86.52 135992948795 88.02 88.02 135992948795
7 한국첨단소재 062970 6 6590 2 320 5.10 16544542 13488750 19736818 16544542 5.10 122.65 83.83 83.83 113568365875 87.32 87.32 113568365875
8 대화제약 067080 7 17060 2 2260 15.27 14024089 5186449 18616650 14024089 15.27 270.40 75.33 75.33 236025961550 74.32 74.32 236025961550
9 아이에스티이 212710 8 14480 2 2210 18.01 6612026 703523 9099478 6612026 18.01 939.84 72.66 72.66 91905211775 69.75 69.75 91905211775
10 UNICORN SK하이닉스밸류체인액티브 494220 9 10100 2 255 2.59 653338 94582 950000 653338 2.59 690.76 68.77 68.77 6591535495 68.70 68.70 6591535495
11 오리엔트정공 065500 10 9590 2 1570 19.58 21310140 6004922 31742912 21310140 19.58 354.88 67.13 67.13 197616379255 64.92 64.92 197616379255
12 삼성공조 006660 11 19020 2 1070 5.96 4306590 1110706 8126314 4306590 5.96 387.73 53.00 53.00 83458491565 54.00 54.00 83458491565
13 미트박스 475460 12 11610 2 660 6.03 2822961 481980 5587025 2822961 6.03 585.70 50.53 50.53 33316215710 51.36 51.36 33316215710
14 신화콘텍 187270 13 3235 2 220 7.30 4495294 19188 10143845 4495294 7.30 9999.99 44.32 44.32 16255327972 49.54 49.54 16255327972
15 SOL 미국양자컴퓨팅TOP10 0023A0 14 11800 2 1210 11.43 453738 215447 1000000 453738 11.43 210.60 45.37 45.37 5352308261 45.36 45.36 5352308261
16 나무기술 242040 15 1472 2 114 8.39 13085784 43615 34606264 13085784 8.39 9999.99 37.81 37.81 20540486759 40.32 40.32 20540486759
17 비엘팜텍 065170 16 1977 1 456 29.98 3654625 291355 8897055 3654625 29.98 1254.35 41.08 41.08 6755152021 38.40 38.40 6755152021
18 아이씨티케이 456010 17 13810 2 560 4.23 4497381 2214384 13276856 4497381 4.23 203.10 33.87 33.87 63909155655 34.86 34.86 63909155655
19 SOL 골드커버드콜액티브 0022T0 18 10185 5 -55 -0.54 260886 271752 800000 260886 -0.54 96.00 32.61 32.61 2661609780 32.67 32.67 2661609780
20 나인테크 267320 19 3265 2 150 4.82 13575684 1743083 44324890 13575684 4.82 778.83 30.63 30.63 46921816990 32.42 32.42 46921816990
21 삼화페인트 000390 20 6500 2 280 4.50 7410957 10564 27203469 7410957 4.50 9999.99 27.24 27.24 51892681705 29.35 29.35 51892681705
22 TIGER AI반도체핵심공정 471760 21 8970 2 240 2.75 2351766 1846328 8100000 2351766 2.75 127.38 29.03 29.03 21024365523 28.94 28.94 21024365523
23 KIWOOM 국고채10년레버리지 167860 22 113755 5 -250 -0.22 76855 9 270000 76855 -0.22 9999.99 28.46 28.46 8736308585 28.44 28.44 8736308585
24 TIGER 삼성그룹펀더멘털 138520 23 10930 2 250 2.34 1497692 53573 5400000 1497692 2.34 2795.61 27.74 27.74 16265371605 27.56 27.56 16265371605
25 SOL 화장품TOP3플러스 0008T0 24 10465 3 0 0.00 850748 705497 3100000 850748 0.00 120.59 27.44 27.44 8878587933 27.37 27.37 8878587933
26 위너스 479960 25 19995 2 485 2.49 1754100 1156865 6851000 1754100 2.49 151.63 25.60 25.60 35583509980 25.98 25.98 35583509980
27 리튬포어스 073570 26 1041 2 213 25.72 9394866 1188846 36189497 9394866 25.72 790.25 25.96 25.96 9714580363 25.79 25.79 9714580363
28 형지I&C 011080 27 1253 2 33 2.70 7597462 12141301 31257341 7597462 2.70 62.58 24.31 24.31 9596657738 24.50 24.50 9596657738
29 대봉엘에스 078140 28 15530 5 -770 -4.72 2533714 1084897 11086579 2533714 -4.72 233.54 22.85 22.85 41419620385 24.06 24.06 41419620385
30 엠오티 413390 29 10640 5 -310 -2.83 2670083 15549212 11580180 2670083 -2.83 17.17 23.06 23.06 28993823505 23.53 23.53 28993823505
31 플랜티넷 075130 30 2570 2 110 4.47 3586391 55873 16622320 3586391 4.47 6418.83 21.58 21.58 9636190545 22.56 22.56 9636190545

31
top30/20250317/top30-atvtr-20250317-145002.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
쓰리에이로직스,177900,1,9695,2,435,4.70,15740264,2834457,9366800,15740264,4.70,555.32,168.04,168.04,158216426420,174.23,174.23,158216426420
씨케이솔루션,480370,2,18650,2,3650,24.33,16203765,0,10934861,16203765,24.33,0.00,148.18,148.18,341887546900,167.65,167.65,341887546900
에스엠씨지,460870,3,4715,2,810,20.74,23534462,7797566,18403305,23534462,20.74,301.82,127.88,127.88,108134605770,124.62,124.62,108134605770
한빛레이저,452190,4,7310,2,160,2.24,23391801,17764016,23162757,23391801,2.24,131.68,100.99,100.99,181288153025,107.07,107.07,181288153025
모티브링크,463480,5,12360,2,1150,10.26,10807957,1297002,12390358,10807957,10.26,833.30,87.23,87.23,137075935295,89.51,89.51,137075935295
한국첨단소재,062970,6,6580,2,310,4.94,16638002,13488750,19736818,16638002,4.94,123.35,84.30,84.30,114183651465,87.92,87.92,114183651465
대화제약,067080,7,16800,2,2000,13.51,14231619,5186449,18616650,14231619,13.51,274.40,76.45,76.45,239532817105,76.59,76.59,239532817105
아이에스티이,212710,8,14320,2,2050,16.71,7025857,703523,9099478,7025857,16.71,998.67,77.21,77.21,97882889130,75.12,75.12,97882889130
UNICORN SK하이닉스밸류체인액티브,494220,9,10090,2,245,2.49,653495,94582,950000,653495,2.49,690.93,68.79,68.79,6593121670,68.78,68.78,6593121670
오리엔트정공,065500,10,9560,2,1540,19.20,21524068,6004922,31742912,21524068,19.20,358.44,67.81,67.81,199656653380,65.79,65.79,199656653380
삼성공조,006660,11,18990,2,1040,5.79,4328591,1110706,8126314,4328591,5.79,389.72,53.27,53.27,83875852760,54.35,54.35,83875852760
미트박스,475460,12,11610,2,660,6.03,2834950,481980,5587025,2834950,6.03,588.19,50.74,50.74,33455423810,51.58,51.58,33455423810
신화콘텍,187270,13,3175,2,160,5.31,4553366,19188,10143845,4553366,5.31,9999.99,44.89,44.89,16441183872,51.05,51.05,16441183872
SOL 미국양자컴퓨팅TOP10,0023A0,14,11830,2,1240,11.71,455412,215447,1000000,455412,11.71,211.38,45.54,45.54,5372107853,45.41,45.41,5372107853
나무기술,242040,15,1475,2,117,8.62,13123742,43615,34606264,13123742,8.62,9999.99,37.92,37.92,20596426018,40.35,40.35,20596426018
비엘팜텍,065170,16,1977,1,456,29.98,3660647,291355,8897055,3660647,29.98,1256.42,41.14,41.14,6767057515,38.47,38.47,6767057515
아이씨티케이,456010,17,13800,2,550,4.15,4527525,2214384,13276856,4527525,4.15,204.46,34.10,34.10,64325403265,35.11,35.11,64325403265
SOL 골드커버드콜액티브,0022T0,18,10185,5,-55,-0.54,261770,271752,800000,261770,-0.54,96.33,32.72,32.72,2670612545,32.78,32.78,2670612545
나인테크,267320,19,3280,2,165,5.30,13622607,1743083,44324890,13622607,5.30,781.52,30.73,30.73,47075307570,32.38,32.38,47075307570
TIGER AI반도체핵심공정,471760,20,8930,2,200,2.29,2606948,1846328,8100000,2606948,2.29,141.20,32.18,32.18,23308783358,32.22,32.22,23308783358
삼화페인트,000390,21,6480,2,260,4.18,7434367,10564,27203469,7434367,4.18,9999.99,27.33,27.33,52045090430,29.52,29.52,52045090430
KIWOOM 국고채10년레버리지,167860,22,113755,5,-250,-0.22,76855,9,270000,76855,-0.22,9999.99,28.46,28.46,8736308585,28.44,28.44,8736308585
TIGER 삼성그룹펀더멘털,138520,23,10930,2,250,2.34,1497719,53573,5400000,1497719,2.34,2795.66,27.74,27.74,16265666585,27.56,27.56,16265666585
SOL 화장품TOP3플러스,0008T0,24,10455,5,-10,-0.10,855664,705497,3100000,855664,-0.10,121.29,27.60,27.60,8930029928,27.55,27.55,8930029928
포스뱅크,105760,25,7450,2,1230,19.77,2848764,50633,9641010,2848764,19.77,5626.30,29.55,29.55,19752807790,27.50,27.50,19752807790
위너스,479960,26,19870,2,360,1.85,1772601,1156865,6851000,1772601,1.85,153.22,25.87,25.87,35952248170,26.41,26.41,35952248170
리튬포어스,073570,27,1039,2,211,25.48,9499592,1188846,36189497,9499592,25.48,799.06,26.25,26.25,9823045796,26.12,26.12,9823045796
형지I&C,011080,28,1247,2,27,2.21,7658897,12141301,31257341,7658897,2.21,63.08,24.50,24.50,9673799483,24.82,24.82,9673799483
대봉엘에스,078140,29,15450,5,-850,-5.21,2558191,1084897,11086579,2558191,-5.21,235.80,23.07,23.07,41799359545,24.40,24.40,41799359545
엠오티,413390,30,10530,5,-420,-3.84,2699086,15549212,11580180,2699086,-3.84,17.36,23.31,23.31,29300727325,24.03,24.03,29300727325
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9695 2 435 4.70 15740264 2834457 9366800 15740264 4.70 555.32 168.04 168.04 158216426420 174.23 174.23 158216426420
3 씨케이솔루션 480370 2 18650 2 3650 24.33 16203765 0 10934861 16203765 24.33 0.00 148.18 148.18 341887546900 167.65 167.65 341887546900
4 에스엠씨지 460870 3 4715 2 810 20.74 23534462 7797566 18403305 23534462 20.74 301.82 127.88 127.88 108134605770 124.62 124.62 108134605770
5 한빛레이저 452190 4 7310 2 160 2.24 23391801 17764016 23162757 23391801 2.24 131.68 100.99 100.99 181288153025 107.07 107.07 181288153025
6 모티브링크 463480 5 12360 2 1150 10.26 10807957 1297002 12390358 10807957 10.26 833.30 87.23 87.23 137075935295 89.51 89.51 137075935295
7 한국첨단소재 062970 6 6580 2 310 4.94 16638002 13488750 19736818 16638002 4.94 123.35 84.30 84.30 114183651465 87.92 87.92 114183651465
8 대화제약 067080 7 16800 2 2000 13.51 14231619 5186449 18616650 14231619 13.51 274.40 76.45 76.45 239532817105 76.59 76.59 239532817105
9 아이에스티이 212710 8 14320 2 2050 16.71 7025857 703523 9099478 7025857 16.71 998.67 77.21 77.21 97882889130 75.12 75.12 97882889130
10 UNICORN SK하이닉스밸류체인액티브 494220 9 10090 2 245 2.49 653495 94582 950000 653495 2.49 690.93 68.79 68.79 6593121670 68.78 68.78 6593121670
11 오리엔트정공 065500 10 9560 2 1540 19.20 21524068 6004922 31742912 21524068 19.20 358.44 67.81 67.81 199656653380 65.79 65.79 199656653380
12 삼성공조 006660 11 18990 2 1040 5.79 4328591 1110706 8126314 4328591 5.79 389.72 53.27 53.27 83875852760 54.35 54.35 83875852760
13 미트박스 475460 12 11610 2 660 6.03 2834950 481980 5587025 2834950 6.03 588.19 50.74 50.74 33455423810 51.58 51.58 33455423810
14 신화콘텍 187270 13 3175 2 160 5.31 4553366 19188 10143845 4553366 5.31 9999.99 44.89 44.89 16441183872 51.05 51.05 16441183872
15 SOL 미국양자컴퓨팅TOP10 0023A0 14 11830 2 1240 11.71 455412 215447 1000000 455412 11.71 211.38 45.54 45.54 5372107853 45.41 45.41 5372107853
16 나무기술 242040 15 1475 2 117 8.62 13123742 43615 34606264 13123742 8.62 9999.99 37.92 37.92 20596426018 40.35 40.35 20596426018
17 비엘팜텍 065170 16 1977 1 456 29.98 3660647 291355 8897055 3660647 29.98 1256.42 41.14 41.14 6767057515 38.47 38.47 6767057515
18 아이씨티케이 456010 17 13800 2 550 4.15 4527525 2214384 13276856 4527525 4.15 204.46 34.10 34.10 64325403265 35.11 35.11 64325403265
19 SOL 골드커버드콜액티브 0022T0 18 10185 5 -55 -0.54 261770 271752 800000 261770 -0.54 96.33 32.72 32.72 2670612545 32.78 32.78 2670612545
20 나인테크 267320 19 3280 2 165 5.30 13622607 1743083 44324890 13622607 5.30 781.52 30.73 30.73 47075307570 32.38 32.38 47075307570
21 TIGER AI반도체핵심공정 471760 20 8930 2 200 2.29 2606948 1846328 8100000 2606948 2.29 141.20 32.18 32.18 23308783358 32.22 32.22 23308783358
22 삼화페인트 000390 21 6480 2 260 4.18 7434367 10564 27203469 7434367 4.18 9999.99 27.33 27.33 52045090430 29.52 29.52 52045090430
23 KIWOOM 국고채10년레버리지 167860 22 113755 5 -250 -0.22 76855 9 270000 76855 -0.22 9999.99 28.46 28.46 8736308585 28.44 28.44 8736308585
24 TIGER 삼성그룹펀더멘털 138520 23 10930 2 250 2.34 1497719 53573 5400000 1497719 2.34 2795.66 27.74 27.74 16265666585 27.56 27.56 16265666585
25 SOL 화장품TOP3플러스 0008T0 24 10455 5 -10 -0.10 855664 705497 3100000 855664 -0.10 121.29 27.60 27.60 8930029928 27.55 27.55 8930029928
26 포스뱅크 105760 25 7450 2 1230 19.77 2848764 50633 9641010 2848764 19.77 5626.30 29.55 29.55 19752807790 27.50 27.50 19752807790
27 위너스 479960 26 19870 2 360 1.85 1772601 1156865 6851000 1772601 1.85 153.22 25.87 25.87 35952248170 26.41 26.41 35952248170
28 리튬포어스 073570 27 1039 2 211 25.48 9499592 1188846 36189497 9499592 25.48 799.06 26.25 26.25 9823045796 26.12 26.12 9823045796
29 형지I&C 011080 28 1247 2 27 2.21 7658897 12141301 31257341 7658897 2.21 63.08 24.50 24.50 9673799483 24.82 24.82 9673799483
30 대봉엘에스 078140 29 15450 5 -850 -5.21 2558191 1084897 11086579 2558191 -5.21 235.80 23.07 23.07 41799359545 24.40 24.40 41799359545
31 엠오티 413390 30 10530 5 -420 -3.84 2699086 15549212 11580180 2699086 -3.84 17.36 23.31 23.31 29300727325 24.03 24.03 29300727325

31
top30/20250317/top30-atvtr-20250317-150002.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
쓰리에이로직스,177900,1,9670,2,410,4.43,15991544,2834457,9366800,15991544,4.43,564.18,170.73,170.73,160645327405,177.36,177.36,160645327405
씨케이솔루션,480370,2,18330,2,3330,22.20,16517667,0,10934861,16517667,22.20,0.00,151.06,151.06,347725690875,173.48,173.48,347725690875
에스엠씨지,460870,3,4715,2,810,20.74,24055457,7797566,18403305,24055457,20.74,308.50,130.71,130.71,110567917289,127.42,127.42,110567917289
한빛레이저,452190,4,7390,2,240,3.36,23586177,17764016,23162757,23586177,3.36,132.78,101.83,101.83,182721583330,106.75,106.75,182721583330
모티브링크,463480,5,12200,2,990,8.83,10904193,1297002,12390358,10904193,8.83,840.72,88.01,88.01,138259155255,91.46,91.46,138259155255
한국첨단소재,062970,6,6560,2,290,4.63,16783047,13488750,19736818,16783047,4.63,124.42,85.03,85.03,115136411275,88.93,88.93,115136411275
아이에스티이,212710,7,14240,2,1970,16.06,7394940,703523,9099478,7394940,16.06,1051.13,81.27,81.27,103168718870,79.62,79.62,103168718870
대화제약,067080,8,16600,2,1800,12.16,14514322,5186449,18616650,14514322,12.16,279.85,77.96,77.96,244225514415,79.03,79.03,244225514415
UNICORN SK하이닉스밸류체인액티브,494220,9,10070,2,225,2.29,653692,94582,950000,653692,2.29,691.14,68.81,68.81,6595105805,68.94,68.94,6595105805
오리엔트정공,065500,10,9630,2,1610,20.07,21739306,6004922,31742912,21739306,20.07,362.02,68.49,68.49,201724673215,65.99,65.99,201724673215
삼성공조,006660,11,19100,2,1150,6.41,4395019,1110706,8126314,4395019,6.41,395.70,54.08,54.08,85143884645,54.86,54.86,85143884645
미트박스,475460,12,11620,2,670,6.12,2848491,481980,5587025,2848491,6.12,591.00,50.98,50.98,33612708650,51.77,51.77,33612708650
신화콘텍,187270,13,3190,2,175,5.80,4589034,19188,10143845,4589034,5.80,9999.99,45.24,45.24,16553999711,51.16,51.16,16553999711
SOL 미국양자컴퓨팅TOP10,0023A0,14,11830,2,1240,11.71,457580,215447,1000000,457580,11.71,212.39,45.76,45.76,5397749148,45.63,45.63,5397749148
나무기술,242040,15,1472,2,114,8.39,13185544,43615,34606264,13185544,8.39,9999.99,38.10,38.10,20687407177,40.61,40.61,20687407177
포스뱅크,105760,16,7470,2,1250,20.10,3965925,50633,9641010,3965925,20.10,7832.69,41.14,41.14,27931162420,38.78,38.78,27931162420
비엘팜텍,065170,17,1977,1,456,29.98,3667640,291355,8897055,3667640,29.98,1258.82,41.22,41.22,6780882676,38.55,38.55,6780882676
아이씨티케이,456010,18,13900,2,650,4.91,4610337,2214384,13276856,4610337,4.91,208.20,34.72,34.72,65476938870,35.48,35.48,65476938870
SOL 골드커버드콜액티브,0022T0,19,10190,5,-50,-0.49,264074,271752,800000,264074,-0.49,97.17,33.01,33.01,2694078335,33.05,33.05,2694078335
나인테크,267320,20,3262,2,147,4.72,13716132,1743083,44324890,13716132,4.72,786.89,30.94,30.94,47379914715,32.77,32.77,47379914715
TIGER AI반도체핵심공정,471760,21,8920,2,190,2.18,2622933,1846328,8100000,2622933,2.18,142.06,32.38,32.38,23451315508,32.46,32.46,23451315508
삼화페인트,000390,22,6520,2,300,4.82,7452915,10564,27203469,7452915,4.82,9999.99,27.40,27.40,52165607510,29.41,29.41,52165607510
KIWOOM 국고채10년레버리지,167860,23,113755,5,-250,-0.22,76855,9,270000,76855,-0.22,9999.99,28.46,28.46,8736308585,28.44,28.44,8736308585
SOL 화장품TOP3플러스,0008T0,24,10445,5,-20,-0.19,859451,705497,3100000,859451,-0.19,121.82,27.72,27.72,8969583913,27.70,27.70,8969583913
TIGER 삼성그룹펀더멘털,138520,25,10920,2,240,2.25,1498781,53573,5400000,1498781,2.25,2797.64,27.76,27.76,16277263625,27.60,27.60,16277263625
위너스,479960,26,19570,2,60,0.31,1809003,1156865,6851000,1809003,0.31,156.37,26.40,26.40,36668816730,27.35,27.35,36668816730
리튬포어스,073570,27,1023,2,195,23.55,9612835,1188846,36189497,9612835,23.55,808.59,26.56,26.56,9939078704,26.85,26.85,9939078704
KODEX 코스닥150선물인버스,251340,28,3755,5,-85,-2.21,15220774,21185008,60700000,15220774,-2.21,71.85,25.08,25.08,57840038434,25.38,25.38,57840038434
형지I&C,011080,29,1258,2,38,3.11,7733129,12141301,31257341,7733129,3.11,63.69,24.74,24.74,9766763089,24.84,24.84,9766763089
대봉엘에스,078140,30,15470,5,-830,-5.09,2572205,1084897,11086579,2572205,-5.09,237.09,23.20,23.20,42016001255,24.50,24.50,42016001255
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9670 2 410 4.43 15991544 2834457 9366800 15991544 4.43 564.18 170.73 170.73 160645327405 177.36 177.36 160645327405
3 씨케이솔루션 480370 2 18330 2 3330 22.20 16517667 0 10934861 16517667 22.20 0.00 151.06 151.06 347725690875 173.48 173.48 347725690875
4 에스엠씨지 460870 3 4715 2 810 20.74 24055457 7797566 18403305 24055457 20.74 308.50 130.71 130.71 110567917289 127.42 127.42 110567917289
5 한빛레이저 452190 4 7390 2 240 3.36 23586177 17764016 23162757 23586177 3.36 132.78 101.83 101.83 182721583330 106.75 106.75 182721583330
6 모티브링크 463480 5 12200 2 990 8.83 10904193 1297002 12390358 10904193 8.83 840.72 88.01 88.01 138259155255 91.46 91.46 138259155255
7 한국첨단소재 062970 6 6560 2 290 4.63 16783047 13488750 19736818 16783047 4.63 124.42 85.03 85.03 115136411275 88.93 88.93 115136411275
8 아이에스티이 212710 7 14240 2 1970 16.06 7394940 703523 9099478 7394940 16.06 1051.13 81.27 81.27 103168718870 79.62 79.62 103168718870
9 대화제약 067080 8 16600 2 1800 12.16 14514322 5186449 18616650 14514322 12.16 279.85 77.96 77.96 244225514415 79.03 79.03 244225514415
10 UNICORN SK하이닉스밸류체인액티브 494220 9 10070 2 225 2.29 653692 94582 950000 653692 2.29 691.14 68.81 68.81 6595105805 68.94 68.94 6595105805
11 오리엔트정공 065500 10 9630 2 1610 20.07 21739306 6004922 31742912 21739306 20.07 362.02 68.49 68.49 201724673215 65.99 65.99 201724673215
12 삼성공조 006660 11 19100 2 1150 6.41 4395019 1110706 8126314 4395019 6.41 395.70 54.08 54.08 85143884645 54.86 54.86 85143884645
13 미트박스 475460 12 11620 2 670 6.12 2848491 481980 5587025 2848491 6.12 591.00 50.98 50.98 33612708650 51.77 51.77 33612708650
14 신화콘텍 187270 13 3190 2 175 5.80 4589034 19188 10143845 4589034 5.80 9999.99 45.24 45.24 16553999711 51.16 51.16 16553999711
15 SOL 미국양자컴퓨팅TOP10 0023A0 14 11830 2 1240 11.71 457580 215447 1000000 457580 11.71 212.39 45.76 45.76 5397749148 45.63 45.63 5397749148
16 나무기술 242040 15 1472 2 114 8.39 13185544 43615 34606264 13185544 8.39 9999.99 38.10 38.10 20687407177 40.61 40.61 20687407177
17 포스뱅크 105760 16 7470 2 1250 20.10 3965925 50633 9641010 3965925 20.10 7832.69 41.14 41.14 27931162420 38.78 38.78 27931162420
18 비엘팜텍 065170 17 1977 1 456 29.98 3667640 291355 8897055 3667640 29.98 1258.82 41.22 41.22 6780882676 38.55 38.55 6780882676
19 아이씨티케이 456010 18 13900 2 650 4.91 4610337 2214384 13276856 4610337 4.91 208.20 34.72 34.72 65476938870 35.48 35.48 65476938870
20 SOL 골드커버드콜액티브 0022T0 19 10190 5 -50 -0.49 264074 271752 800000 264074 -0.49 97.17 33.01 33.01 2694078335 33.05 33.05 2694078335
21 나인테크 267320 20 3262 2 147 4.72 13716132 1743083 44324890 13716132 4.72 786.89 30.94 30.94 47379914715 32.77 32.77 47379914715
22 TIGER AI반도체핵심공정 471760 21 8920 2 190 2.18 2622933 1846328 8100000 2622933 2.18 142.06 32.38 32.38 23451315508 32.46 32.46 23451315508
23 삼화페인트 000390 22 6520 2 300 4.82 7452915 10564 27203469 7452915 4.82 9999.99 27.40 27.40 52165607510 29.41 29.41 52165607510
24 KIWOOM 국고채10년레버리지 167860 23 113755 5 -250 -0.22 76855 9 270000 76855 -0.22 9999.99 28.46 28.46 8736308585 28.44 28.44 8736308585
25 SOL 화장품TOP3플러스 0008T0 24 10445 5 -20 -0.19 859451 705497 3100000 859451 -0.19 121.82 27.72 27.72 8969583913 27.70 27.70 8969583913
26 TIGER 삼성그룹펀더멘털 138520 25 10920 2 240 2.25 1498781 53573 5400000 1498781 2.25 2797.64 27.76 27.76 16277263625 27.60 27.60 16277263625
27 위너스 479960 26 19570 2 60 0.31 1809003 1156865 6851000 1809003 0.31 156.37 26.40 26.40 36668816730 27.35 27.35 36668816730
28 리튬포어스 073570 27 1023 2 195 23.55 9612835 1188846 36189497 9612835 23.55 808.59 26.56 26.56 9939078704 26.85 26.85 9939078704
29 KODEX 코스닥150선물인버스 251340 28 3755 5 -85 -2.21 15220774 21185008 60700000 15220774 -2.21 71.85 25.08 25.08 57840038434 25.38 25.38 57840038434
30 형지I&C 011080 29 1258 2 38 3.11 7733129 12141301 31257341 7733129 3.11 63.69 24.74 24.74 9766763089 24.84 24.84 9766763089
31 대봉엘에스 078140 30 15470 5 -830 -5.09 2572205 1084897 11086579 2572205 -5.09 237.09 23.20 23.20 42016001255 24.50 24.50 42016001255

31
top30/20250317/top30-atvtr-20250317-151002.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
쓰리에이로직스,177900,1,9750,2,490,5.29,16093386,2834457,9366800,16093386,5.29,567.78,171.81,171.81,161632349875,176.98,176.98,161632349875
씨케이솔루션,480370,2,18640,2,3640,24.27,16860917,0,10934861,16860917,24.27,0.00,154.19,154.19,354005225300,173.68,173.68,354005225300
에스엠씨지,460870,3,4690,2,785,20.10,24751728,7797566,18403305,24751728,20.10,317.43,134.50,134.50,113838500806,131.89,131.89,113838500806
한빛레이저,452190,4,7280,2,130,1.82,23752601,17764016,23162757,23752601,1.82,133.71,102.55,102.55,183940792575,109.08,109.08,183940792575
모티브링크,463480,5,12190,2,980,8.74,10984428,1297002,12390358,10984428,8.74,846.91,88.65,88.65,139238155015,92.19,92.19,139238155015
한국첨단소재,062970,6,6580,2,310,4.94,16906733,13488750,19736818,16906733,4.94,125.34,85.66,85.66,115950035990,89.28,89.28,115950035990
아이에스티이,212710,7,14180,2,1910,15.57,7667281,703523,9099478,7667281,15.57,1089.84,84.26,84.26,107013866265,82.94,82.94,107013866265
대화제약,067080,8,16620,2,1820,12.30,14666472,5186449,18616650,14666472,12.30,282.78,78.78,78.78,246763215480,79.75,79.75,246763215480
UNICORN SK하이닉스밸류체인액티브,494220,9,10050,2,205,2.08,657858,94582,950000,657858,2.08,695.54,69.25,69.25,6637000685,69.52,69.52,6637000685
오리엔트정공,065500,10,9620,2,1600,19.95,22208924,6004922,31742912,22208924,19.95,369.85,69.96,69.96,206238354300,67.54,67.54,206238354300
삼성공조,006660,11,18920,2,970,5.40,4433895,1110706,8126314,4433895,5.40,399.20,54.56,54.56,85883755655,55.86,55.86,85883755655
미트박스,475460,12,11540,2,590,5.39,2872072,481980,5587025,2872072,5.39,595.89,51.41,51.41,33885470690,52.56,52.56,33885470690
신화콘텍,187270,13,3175,2,160,5.31,4615060,19188,10143845,4615060,5.31,9999.99,45.50,45.50,16636602488,51.66,51.66,16636602488
포스뱅크,105760,14,7500,2,1280,20.58,4923308,50633,9641010,4923308,20.58,9723.52,51.07,51.07,35158345595,48.62,48.62,35158345595
SOL 미국양자컴퓨팅TOP10,0023A0,15,11830,2,1240,11.71,460824,215447,1000000,460824,11.71,213.89,46.08,46.08,5436125375,45.95,45.95,5436125375
나무기술,242040,16,1460,2,102,7.51,13289108,43615,34606264,13289108,7.51,9999.99,38.40,38.40,20838488404,41.24,41.24,20838488404
비엘팜텍,065170,17,1977,1,456,29.98,3667952,291355,8897055,3667952,29.98,1258.93,41.23,41.23,6781499500,38.55,38.55,6781499500
아이씨티케이,456010,18,13850,2,600,4.53,4652857,2214384,13276856,4652857,4.53,210.12,35.04,35.04,66064946950,35.93,35.93,66064946950
SOL 골드커버드콜액티브,0022T0,19,10200,5,-40,-0.39,266246,271752,800000,266246,-0.39,97.97,33.28,33.28,2716208530,33.29,33.29,2716208530
나인테크,267320,20,3250,2,135,4.33,13787320,1743083,44324890,13787320,4.33,790.97,31.11,31.11,47611702535,33.05,33.05,47611702535
TIGER AI반도체핵심공정,471760,21,8920,2,190,2.18,2654776,1846328,8100000,2654776,2.18,143.79,32.78,32.78,23735129463,32.85,32.85,23735129463
KIWOOM 국고채10년레버리지,167860,22,113920,5,-85,-0.07,79855,9,270000,79855,-0.07,9999.99,29.58,29.58,9078063585,29.51,29.51,9078063585
삼화페인트,000390,23,6520,2,300,4.82,7478768,10564,27203469,7478768,4.82,9999.99,27.49,27.49,52333756835,29.51,29.51,52333756835
위너스,479960,24,19440,5,-70,-0.36,1842421,1156865,6851000,1842421,-0.36,159.26,26.89,26.89,37321765540,28.02,28.02,37321765540
SOL 화장품TOP3플러스,0008T0,25,10460,5,-5,-0.05,859514,705497,3100000,859514,-0.05,121.83,27.73,27.73,8970242328,27.66,27.66,8970242328
TIGER 삼성그룹펀더멘털,138520,26,10925,2,245,2.29,1499083,53573,5400000,1499083,2.29,2798.21,27.76,27.76,16280565475,27.60,27.60,16280565475
KODEX 코스닥150선물인버스,251340,27,3750,5,-90,-2.34,16540220,21185008,60700000,16540220,-2.34,78.08,27.25,27.25,62790312644,27.58,27.58,62790312644
리튬포어스,073570,28,1063,2,235,28.38,10204246,1188846,36189497,10204246,28.38,858.33,28.20,28.20,10562966690,27.46,27.46,10562966690
형지I&C,011080,29,1278,2,58,4.75,7921644,12141301,31257341,7921644,4.75,65.25,25.34,25.34,10005385421,25.05,25.05,10005385421
ACE 마이크로소프트밸류체인액티브,483330,30,11010,2,245,2.28,648801,682265,2600000,648801,2.28,95.10,24.95,24.95,7147818489,24.97,24.97,7147818489
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9750 2 490 5.29 16093386 2834457 9366800 16093386 5.29 567.78 171.81 171.81 161632349875 176.98 176.98 161632349875
3 씨케이솔루션 480370 2 18640 2 3640 24.27 16860917 0 10934861 16860917 24.27 0.00 154.19 154.19 354005225300 173.68 173.68 354005225300
4 에스엠씨지 460870 3 4690 2 785 20.10 24751728 7797566 18403305 24751728 20.10 317.43 134.50 134.50 113838500806 131.89 131.89 113838500806
5 한빛레이저 452190 4 7280 2 130 1.82 23752601 17764016 23162757 23752601 1.82 133.71 102.55 102.55 183940792575 109.08 109.08 183940792575
6 모티브링크 463480 5 12190 2 980 8.74 10984428 1297002 12390358 10984428 8.74 846.91 88.65 88.65 139238155015 92.19 92.19 139238155015
7 한국첨단소재 062970 6 6580 2 310 4.94 16906733 13488750 19736818 16906733 4.94 125.34 85.66 85.66 115950035990 89.28 89.28 115950035990
8 아이에스티이 212710 7 14180 2 1910 15.57 7667281 703523 9099478 7667281 15.57 1089.84 84.26 84.26 107013866265 82.94 82.94 107013866265
9 대화제약 067080 8 16620 2 1820 12.30 14666472 5186449 18616650 14666472 12.30 282.78 78.78 78.78 246763215480 79.75 79.75 246763215480
10 UNICORN SK하이닉스밸류체인액티브 494220 9 10050 2 205 2.08 657858 94582 950000 657858 2.08 695.54 69.25 69.25 6637000685 69.52 69.52 6637000685
11 오리엔트정공 065500 10 9620 2 1600 19.95 22208924 6004922 31742912 22208924 19.95 369.85 69.96 69.96 206238354300 67.54 67.54 206238354300
12 삼성공조 006660 11 18920 2 970 5.40 4433895 1110706 8126314 4433895 5.40 399.20 54.56 54.56 85883755655 55.86 55.86 85883755655
13 미트박스 475460 12 11540 2 590 5.39 2872072 481980 5587025 2872072 5.39 595.89 51.41 51.41 33885470690 52.56 52.56 33885470690
14 신화콘텍 187270 13 3175 2 160 5.31 4615060 19188 10143845 4615060 5.31 9999.99 45.50 45.50 16636602488 51.66 51.66 16636602488
15 포스뱅크 105760 14 7500 2 1280 20.58 4923308 50633 9641010 4923308 20.58 9723.52 51.07 51.07 35158345595 48.62 48.62 35158345595
16 SOL 미국양자컴퓨팅TOP10 0023A0 15 11830 2 1240 11.71 460824 215447 1000000 460824 11.71 213.89 46.08 46.08 5436125375 45.95 45.95 5436125375
17 나무기술 242040 16 1460 2 102 7.51 13289108 43615 34606264 13289108 7.51 9999.99 38.40 38.40 20838488404 41.24 41.24 20838488404
18 비엘팜텍 065170 17 1977 1 456 29.98 3667952 291355 8897055 3667952 29.98 1258.93 41.23 41.23 6781499500 38.55 38.55 6781499500
19 아이씨티케이 456010 18 13850 2 600 4.53 4652857 2214384 13276856 4652857 4.53 210.12 35.04 35.04 66064946950 35.93 35.93 66064946950
20 SOL 골드커버드콜액티브 0022T0 19 10200 5 -40 -0.39 266246 271752 800000 266246 -0.39 97.97 33.28 33.28 2716208530 33.29 33.29 2716208530
21 나인테크 267320 20 3250 2 135 4.33 13787320 1743083 44324890 13787320 4.33 790.97 31.11 31.11 47611702535 33.05 33.05 47611702535
22 TIGER AI반도체핵심공정 471760 21 8920 2 190 2.18 2654776 1846328 8100000 2654776 2.18 143.79 32.78 32.78 23735129463 32.85 32.85 23735129463
23 KIWOOM 국고채10년레버리지 167860 22 113920 5 -85 -0.07 79855 9 270000 79855 -0.07 9999.99 29.58 29.58 9078063585 29.51 29.51 9078063585
24 삼화페인트 000390 23 6520 2 300 4.82 7478768 10564 27203469 7478768 4.82 9999.99 27.49 27.49 52333756835 29.51 29.51 52333756835
25 위너스 479960 24 19440 5 -70 -0.36 1842421 1156865 6851000 1842421 -0.36 159.26 26.89 26.89 37321765540 28.02 28.02 37321765540
26 SOL 화장품TOP3플러스 0008T0 25 10460 5 -5 -0.05 859514 705497 3100000 859514 -0.05 121.83 27.73 27.73 8970242328 27.66 27.66 8970242328
27 TIGER 삼성그룹펀더멘털 138520 26 10925 2 245 2.29 1499083 53573 5400000 1499083 2.29 2798.21 27.76 27.76 16280565475 27.60 27.60 16280565475
28 KODEX 코스닥150선물인버스 251340 27 3750 5 -90 -2.34 16540220 21185008 60700000 16540220 -2.34 78.08 27.25 27.25 62790312644 27.58 27.58 62790312644
29 리튬포어스 073570 28 1063 2 235 28.38 10204246 1188846 36189497 10204246 28.38 858.33 28.20 28.20 10562966690 27.46 27.46 10562966690
30 형지I&C 011080 29 1278 2 58 4.75 7921644 12141301 31257341 7921644 4.75 65.25 25.34 25.34 10005385421 25.05 25.05 10005385421
31 ACE 마이크로소프트밸류체인액티브 483330 30 11010 2 245 2.28 648801 682265 2600000 648801 2.28 95.10 24.95 24.95 7147818489 24.97 24.97 7147818489

31
top30/20250317/top30-atvtr-20250317-152002.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
쓰리에이로직스,177900,1,9690,2,430,4.64,16260094,2834457,9366800,16260094,4.64,573.66,173.59,173.59,163252344795,179.86,179.86,163252344795
씨케이솔루션,480370,2,18770,2,3770,25.13,17430779,0,10934861,17430779,25.13,0.00,159.41,159.41,364684148625,177.68,177.68,364684148625
에스엠씨지,460870,3,4670,2,765,19.59,25271488,7797566,18403305,25271488,19.59,324.09,137.32,137.32,116249363308,135.26,135.26,116249363308
한빛레이저,452190,4,7360,2,210,2.94,23925693,17764016,23162757,23925693,2.94,134.69,103.29,103.29,185212276210,108.64,108.64,185212276210
모티브링크,463480,5,12110,2,900,8.03,11099441,1297002,12390358,11099441,8.03,855.78,89.58,89.58,140633777445,93.73,93.73,140633777445
한국첨단소재,062970,6,6600,2,330,5.26,17136541,13488750,19736818,17136541,5.26,127.04,86.83,86.83,117459789420,90.17,90.17,117459789420
아이에스티이,212710,7,14050,2,1780,14.51,7845029,703523,9099478,7845029,14.51,1115.11,86.21,86.21,109522539375,85.67,85.67,109522539375
대화제약,067080,8,16500,2,1700,11.49,14795599,5186449,18616650,14795599,11.49,285.27,79.48,79.48,248902763250,81.03,81.03,248902763250
UNICORN SK하이닉스밸류체인액티브,494220,9,10060,2,215,2.18,660718,94582,950000,660718,2.18,698.57,69.55,69.55,6665746225,69.75,69.75,6665746225
오리엔트정공,065500,10,9650,2,1630,20.32,22858082,6004922,31742912,22858082,20.32,380.66,72.01,72.01,212506887515,69.37,69.37,212506887515
포스뱅크,105760,11,7070,2,850,13.67,5649705,50633,9641010,5649705,13.67,9999.99,58.60,58.60,40396849855,59.27,59.27,40396849855
삼성공조,006660,12,19000,2,1050,5.85,4495678,1110706,8126314,4495678,5.85,404.76,55.32,55.32,87053958215,56.38,56.38,87053958215
미트박스,475460,13,11590,2,640,5.84,2905332,481980,5587025,2905332,5.84,602.79,52.00,52.00,34269894690,52.92,52.92,34269894690
신화콘텍,187270,14,3165,2,150,4.98,4640524,19188,10143845,4640524,4.98,9999.99,45.75,45.75,16717381508,52.07,52.07,16717381508
SOL 미국양자컴퓨팅TOP10,0023A0,15,11800,2,1210,11.43,470573,215447,1000000,470573,11.43,218.42,47.06,47.06,5551218438,47.04,47.04,5551218438
나무기술,242040,16,1460,2,102,7.51,13384656,43615,34606264,13384656,7.51,9999.99,38.68,38.68,20977600602,41.52,41.52,20977600602
비엘팜텍,065170,17,1977,1,456,29.98,3669153,291355,8897055,3669153,29.98,1259.34,41.24,41.24,6783873877,38.57,38.57,6783873877
아이씨티케이,456010,18,13820,2,570,4.30,4726336,2214384,13276856,4726336,4.30,213.44,35.60,35.60,67083573965,36.56,36.56,67083573965
SOL 골드커버드콜액티브,0022T0,19,10185,5,-55,-0.54,267116,271752,800000,267116,-0.54,98.29,33.39,33.39,2725082210,33.44,33.44,2725082210
나인테크,267320,20,3265,2,150,4.82,13903845,1743083,44324890,13903845,4.82,797.66,31.37,31.37,47992844276,33.16,33.16,47992844276
TIGER AI반도체핵심공정,471760,21,8920,2,190,2.18,2667197,1846328,8100000,2667197,2.18,144.46,32.93,32.93,23845920848,33.00,33.00,23845920848
KIWOOM 국고채10년레버리지,167860,22,114020,2,15,0.01,81866,9,270000,81866,0.01,9999.99,30.32,30.32,9307402695,30.23,30.23,9307402695
삼화페인트,000390,23,6490,2,270,4.34,7545684,10564,27203469,7545684,4.34,9999.99,27.74,27.74,52767454195,29.89,29.89,52767454195
리튬포어스,073570,24,1075,2,247,29.83,11023091,1188846,36189497,11023091,29.83,927.21,30.46,30.46,11438635537,29.40,29.40,11438635537
위너스,479960,25,19480,5,-30,-0.15,1893720,1156865,6851000,1893720,-0.15,163.69,27.64,27.64,38316863790,28.71,28.71,38316863790
KODEX 코스닥150선물인버스,251340,26,3742,5,-98,-2.55,17162084,21185008,60700000,17162084,-2.55,81.01,28.27,28.27,65120265956,28.67,28.67,65120265956
SOL 화장품TOP3플러스,0008T0,27,10455,5,-10,-0.10,871476,705497,3100000,871476,-0.10,123.53,28.11,28.11,9095275328,28.06,28.06,9095275328
TIGER 삼성그룹펀더멘털,138520,28,10940,2,260,2.43,1500293,53573,5400000,1500293,2.43,2800.46,27.78,27.78,16293799775,27.58,27.58,16293799775
형지I&C,011080,29,1271,2,51,4.18,8079700,12141301,31257341,8079700,4.18,66.55,25.85,25.85,10206435841,25.69,25.69,10206435841
엠오티,413390,30,10480,5,-470,-4.29,2853827,15549212,11580180,2853827,-4.29,18.35,24.64,24.64,30925070985,25.48,25.48,30925070985
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9690 2 430 4.64 16260094 2834457 9366800 16260094 4.64 573.66 173.59 173.59 163252344795 179.86 179.86 163252344795
3 씨케이솔루션 480370 2 18770 2 3770 25.13 17430779 0 10934861 17430779 25.13 0.00 159.41 159.41 364684148625 177.68 177.68 364684148625
4 에스엠씨지 460870 3 4670 2 765 19.59 25271488 7797566 18403305 25271488 19.59 324.09 137.32 137.32 116249363308 135.26 135.26 116249363308
5 한빛레이저 452190 4 7360 2 210 2.94 23925693 17764016 23162757 23925693 2.94 134.69 103.29 103.29 185212276210 108.64 108.64 185212276210
6 모티브링크 463480 5 12110 2 900 8.03 11099441 1297002 12390358 11099441 8.03 855.78 89.58 89.58 140633777445 93.73 93.73 140633777445
7 한국첨단소재 062970 6 6600 2 330 5.26 17136541 13488750 19736818 17136541 5.26 127.04 86.83 86.83 117459789420 90.17 90.17 117459789420
8 아이에스티이 212710 7 14050 2 1780 14.51 7845029 703523 9099478 7845029 14.51 1115.11 86.21 86.21 109522539375 85.67 85.67 109522539375
9 대화제약 067080 8 16500 2 1700 11.49 14795599 5186449 18616650 14795599 11.49 285.27 79.48 79.48 248902763250 81.03 81.03 248902763250
10 UNICORN SK하이닉스밸류체인액티브 494220 9 10060 2 215 2.18 660718 94582 950000 660718 2.18 698.57 69.55 69.55 6665746225 69.75 69.75 6665746225
11 오리엔트정공 065500 10 9650 2 1630 20.32 22858082 6004922 31742912 22858082 20.32 380.66 72.01 72.01 212506887515 69.37 69.37 212506887515
12 포스뱅크 105760 11 7070 2 850 13.67 5649705 50633 9641010 5649705 13.67 9999.99 58.60 58.60 40396849855 59.27 59.27 40396849855
13 삼성공조 006660 12 19000 2 1050 5.85 4495678 1110706 8126314 4495678 5.85 404.76 55.32 55.32 87053958215 56.38 56.38 87053958215
14 미트박스 475460 13 11590 2 640 5.84 2905332 481980 5587025 2905332 5.84 602.79 52.00 52.00 34269894690 52.92 52.92 34269894690
15 신화콘텍 187270 14 3165 2 150 4.98 4640524 19188 10143845 4640524 4.98 9999.99 45.75 45.75 16717381508 52.07 52.07 16717381508
16 SOL 미국양자컴퓨팅TOP10 0023A0 15 11800 2 1210 11.43 470573 215447 1000000 470573 11.43 218.42 47.06 47.06 5551218438 47.04 47.04 5551218438
17 나무기술 242040 16 1460 2 102 7.51 13384656 43615 34606264 13384656 7.51 9999.99 38.68 38.68 20977600602 41.52 41.52 20977600602
18 비엘팜텍 065170 17 1977 1 456 29.98 3669153 291355 8897055 3669153 29.98 1259.34 41.24 41.24 6783873877 38.57 38.57 6783873877
19 아이씨티케이 456010 18 13820 2 570 4.30 4726336 2214384 13276856 4726336 4.30 213.44 35.60 35.60 67083573965 36.56 36.56 67083573965
20 SOL 골드커버드콜액티브 0022T0 19 10185 5 -55 -0.54 267116 271752 800000 267116 -0.54 98.29 33.39 33.39 2725082210 33.44 33.44 2725082210
21 나인테크 267320 20 3265 2 150 4.82 13903845 1743083 44324890 13903845 4.82 797.66 31.37 31.37 47992844276 33.16 33.16 47992844276
22 TIGER AI반도체핵심공정 471760 21 8920 2 190 2.18 2667197 1846328 8100000 2667197 2.18 144.46 32.93 32.93 23845920848 33.00 33.00 23845920848
23 KIWOOM 국고채10년레버리지 167860 22 114020 2 15 0.01 81866 9 270000 81866 0.01 9999.99 30.32 30.32 9307402695 30.23 30.23 9307402695
24 삼화페인트 000390 23 6490 2 270 4.34 7545684 10564 27203469 7545684 4.34 9999.99 27.74 27.74 52767454195 29.89 29.89 52767454195
25 리튬포어스 073570 24 1075 2 247 29.83 11023091 1188846 36189497 11023091 29.83 927.21 30.46 30.46 11438635537 29.40 29.40 11438635537
26 위너스 479960 25 19480 5 -30 -0.15 1893720 1156865 6851000 1893720 -0.15 163.69 27.64 27.64 38316863790 28.71 28.71 38316863790
27 KODEX 코스닥150선물인버스 251340 26 3742 5 -98 -2.55 17162084 21185008 60700000 17162084 -2.55 81.01 28.27 28.27 65120265956 28.67 28.67 65120265956
28 SOL 화장품TOP3플러스 0008T0 27 10455 5 -10 -0.10 871476 705497 3100000 871476 -0.10 123.53 28.11 28.11 9095275328 28.06 28.06 9095275328
29 TIGER 삼성그룹펀더멘털 138520 28 10940 2 260 2.43 1500293 53573 5400000 1500293 2.43 2800.46 27.78 27.78 16293799775 27.58 27.58 16293799775
30 형지I&C 011080 29 1271 2 51 4.18 8079700 12141301 31257341 8079700 4.18 66.55 25.85 25.85 10206435841 25.69 25.69 10206435841
31 엠오티 413390 30 10480 5 -470 -4.29 2853827 15549212 11580180 2853827 -4.29 18.35 24.64 24.64 30925070985 25.48 25.48 30925070985

31
top30/20250317/top30-atvtr-20250317-153002.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
쓰리에이로직스,177900,1,9690,2,430,4.64,16260094,2834457,9366800,16260094,4.64,573.66,173.59,173.59,163252344795,179.86,179.86,163252344795
씨케이솔루션,480370,2,18770,2,3770,25.13,17430779,0,10934861,17430779,25.13,0.00,159.41,159.41,364684148625,177.68,177.68,364684148625
에스엠씨지,460870,3,4670,2,765,19.59,25271488,7797566,18403305,25271488,19.59,324.09,137.32,137.32,116249363308,135.26,135.26,116249363308
한빛레이저,452190,4,7360,2,210,2.94,24009119,17764016,23162757,24009119,2.94,135.16,103.65,103.65,185826291570,109.00,109.00,185826291570
모티브링크,463480,5,12110,2,900,8.03,11099441,1297002,12390358,11099441,8.03,855.78,89.58,89.58,140633777445,93.73,93.73,140633777445
한국첨단소재,062970,6,6600,2,330,5.26,17136541,13488750,19736818,17136541,5.26,127.04,86.83,86.83,117459789420,90.17,90.17,117459789420
아이에스티이,212710,7,14050,2,1780,14.51,7845029,703523,9099478,7845029,14.51,1115.11,86.21,86.21,109522539375,85.67,85.67,109522539375
대화제약,067080,8,16400,2,1600,10.81,14884800,5186449,18616650,14884800,10.81,286.99,79.95,79.95,250365659650,82.00,82.00,250365659650
UNICORN SK하이닉스밸류체인액티브,494220,9,10060,2,215,2.18,660718,94582,950000,660718,2.18,698.57,69.55,69.55,6665746225,69.75,69.75,6665746225
오리엔트정공,065500,10,9650,2,1630,20.32,22858082,6004922,31742912,22858082,20.32,380.66,72.01,72.01,212506887515,69.37,69.37,212506887515
포스뱅크,105760,11,7070,2,850,13.67,5649705,50633,9641010,5649705,13.67,9999.99,58.60,58.60,40396849855,59.27,59.27,40396849855
삼성공조,006660,12,19000,2,1050,5.85,4495678,1110706,8126314,4495678,5.85,404.76,55.32,55.32,87053958215,56.38,56.38,87053958215
미트박스,475460,13,11590,2,640,5.84,2905332,481980,5587025,2905332,5.84,602.79,52.00,52.00,34269894690,52.92,52.92,34269894690
신화콘텍,187270,14,3165,2,150,4.98,4640524,19188,10143845,4640524,4.98,9999.99,45.75,45.75,16717381508,52.07,52.07,16717381508
SOL 미국양자컴퓨팅TOP10,0023A0,15,11800,2,1210,11.43,470573,215447,1000000,470573,11.43,218.42,47.06,47.06,5551218438,47.04,47.04,5551218438
나무기술,242040,16,1460,2,102,7.51,13384656,43615,34606264,13384656,7.51,9999.99,38.68,38.68,20977600602,41.52,41.52,20977600602
비엘팜텍,065170,17,1977,1,456,29.98,3669153,291355,8897055,3669153,29.98,1259.34,41.24,41.24,6783873877,38.57,38.57,6783873877
아이씨티케이,456010,18,13820,2,570,4.30,4726336,2214384,13276856,4726336,4.30,213.44,35.60,35.60,67083573965,36.56,36.56,67083573965
SOL 골드커버드콜액티브,0022T0,19,10185,5,-55,-0.54,267116,271752,800000,267116,-0.54,98.29,33.39,33.39,2725082210,33.44,33.44,2725082210
나인테크,267320,20,3265,2,150,4.82,13903845,1743083,44324890,13903845,4.82,797.66,31.37,31.37,47992844276,33.16,33.16,47992844276
TIGER AI반도체핵심공정,471760,21,8920,2,190,2.18,2668521,1846328,8100000,2668521,2.18,144.53,32.94,32.94,23857730928,33.02,33.02,23857730928
KIWOOM 국고채10년레버리지,167860,22,114020,2,15,0.01,81866,9,270000,81866,0.01,9999.99,30.32,30.32,9307402695,30.23,30.23,9307402695
삼화페인트,000390,23,6490,2,270,4.34,7545684,10564,27203469,7545684,4.34,9999.99,27.74,27.74,52767454195,29.89,29.89,52767454195
리튬포어스,073570,24,1075,2,247,29.83,11023091,1188846,36189497,11023091,29.83,927.21,30.46,30.46,11438635537,29.40,29.40,11438635537
KODEX 코스닥150선물인버스,251340,25,3745,5,-95,-2.47,17541443,21185008,60700000,17541443,-2.47,82.80,28.90,28.90,66540965411,29.27,29.27,66540965411
위너스,479960,26,19480,5,-30,-0.15,1893720,1156865,6851000,1893720,-0.15,163.69,27.64,27.64,38316863790,28.71,28.71,38316863790
SOL 화장품TOP3플러스,0008T0,27,10455,5,-10,-0.10,871476,705497,3100000,871476,-0.10,123.53,28.11,28.11,9095275328,28.06,28.06,9095275328
TIGER 삼성그룹펀더멘털,138520,28,10940,2,260,2.43,1500293,53573,5400000,1500293,2.43,2800.46,27.78,27.78,16293799775,27.58,27.58,16293799775
형지I&C,011080,29,1271,2,51,4.18,8079700,12141301,31257341,8079700,4.18,66.55,25.85,25.85,10206435841,25.69,25.69,10206435841
엠오티,413390,30,10480,5,-470,-4.29,2853827,15549212,11580180,2853827,-4.29,18.35,24.64,24.64,30925070985,25.48,25.48,30925070985
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9690 2 430 4.64 16260094 2834457 9366800 16260094 4.64 573.66 173.59 173.59 163252344795 179.86 179.86 163252344795
3 씨케이솔루션 480370 2 18770 2 3770 25.13 17430779 0 10934861 17430779 25.13 0.00 159.41 159.41 364684148625 177.68 177.68 364684148625
4 에스엠씨지 460870 3 4670 2 765 19.59 25271488 7797566 18403305 25271488 19.59 324.09 137.32 137.32 116249363308 135.26 135.26 116249363308
5 한빛레이저 452190 4 7360 2 210 2.94 24009119 17764016 23162757 24009119 2.94 135.16 103.65 103.65 185826291570 109.00 109.00 185826291570
6 모티브링크 463480 5 12110 2 900 8.03 11099441 1297002 12390358 11099441 8.03 855.78 89.58 89.58 140633777445 93.73 93.73 140633777445
7 한국첨단소재 062970 6 6600 2 330 5.26 17136541 13488750 19736818 17136541 5.26 127.04 86.83 86.83 117459789420 90.17 90.17 117459789420
8 아이에스티이 212710 7 14050 2 1780 14.51 7845029 703523 9099478 7845029 14.51 1115.11 86.21 86.21 109522539375 85.67 85.67 109522539375
9 대화제약 067080 8 16400 2 1600 10.81 14884800 5186449 18616650 14884800 10.81 286.99 79.95 79.95 250365659650 82.00 82.00 250365659650
10 UNICORN SK하이닉스밸류체인액티브 494220 9 10060 2 215 2.18 660718 94582 950000 660718 2.18 698.57 69.55 69.55 6665746225 69.75 69.75 6665746225
11 오리엔트정공 065500 10 9650 2 1630 20.32 22858082 6004922 31742912 22858082 20.32 380.66 72.01 72.01 212506887515 69.37 69.37 212506887515
12 포스뱅크 105760 11 7070 2 850 13.67 5649705 50633 9641010 5649705 13.67 9999.99 58.60 58.60 40396849855 59.27 59.27 40396849855
13 삼성공조 006660 12 19000 2 1050 5.85 4495678 1110706 8126314 4495678 5.85 404.76 55.32 55.32 87053958215 56.38 56.38 87053958215
14 미트박스 475460 13 11590 2 640 5.84 2905332 481980 5587025 2905332 5.84 602.79 52.00 52.00 34269894690 52.92 52.92 34269894690
15 신화콘텍 187270 14 3165 2 150 4.98 4640524 19188 10143845 4640524 4.98 9999.99 45.75 45.75 16717381508 52.07 52.07 16717381508
16 SOL 미국양자컴퓨팅TOP10 0023A0 15 11800 2 1210 11.43 470573 215447 1000000 470573 11.43 218.42 47.06 47.06 5551218438 47.04 47.04 5551218438
17 나무기술 242040 16 1460 2 102 7.51 13384656 43615 34606264 13384656 7.51 9999.99 38.68 38.68 20977600602 41.52 41.52 20977600602
18 비엘팜텍 065170 17 1977 1 456 29.98 3669153 291355 8897055 3669153 29.98 1259.34 41.24 41.24 6783873877 38.57 38.57 6783873877
19 아이씨티케이 456010 18 13820 2 570 4.30 4726336 2214384 13276856 4726336 4.30 213.44 35.60 35.60 67083573965 36.56 36.56 67083573965
20 SOL 골드커버드콜액티브 0022T0 19 10185 5 -55 -0.54 267116 271752 800000 267116 -0.54 98.29 33.39 33.39 2725082210 33.44 33.44 2725082210
21 나인테크 267320 20 3265 2 150 4.82 13903845 1743083 44324890 13903845 4.82 797.66 31.37 31.37 47992844276 33.16 33.16 47992844276
22 TIGER AI반도체핵심공정 471760 21 8920 2 190 2.18 2668521 1846328 8100000 2668521 2.18 144.53 32.94 32.94 23857730928 33.02 33.02 23857730928
23 KIWOOM 국고채10년레버리지 167860 22 114020 2 15 0.01 81866 9 270000 81866 0.01 9999.99 30.32 30.32 9307402695 30.23 30.23 9307402695
24 삼화페인트 000390 23 6490 2 270 4.34 7545684 10564 27203469 7545684 4.34 9999.99 27.74 27.74 52767454195 29.89 29.89 52767454195
25 리튬포어스 073570 24 1075 2 247 29.83 11023091 1188846 36189497 11023091 29.83 927.21 30.46 30.46 11438635537 29.40 29.40 11438635537
26 KODEX 코스닥150선물인버스 251340 25 3745 5 -95 -2.47 17541443 21185008 60700000 17541443 -2.47 82.80 28.90 28.90 66540965411 29.27 29.27 66540965411
27 위너스 479960 26 19480 5 -30 -0.15 1893720 1156865 6851000 1893720 -0.15 163.69 27.64 27.64 38316863790 28.71 28.71 38316863790
28 SOL 화장품TOP3플러스 0008T0 27 10455 5 -10 -0.10 871476 705497 3100000 871476 -0.10 123.53 28.11 28.11 9095275328 28.06 28.06 9095275328
29 TIGER 삼성그룹펀더멘털 138520 28 10940 2 260 2.43 1500293 53573 5400000 1500293 2.43 2800.46 27.78 27.78 16293799775 27.58 27.58 16293799775
30 형지I&C 011080 29 1271 2 51 4.18 8079700 12141301 31257341 8079700 4.18 66.55 25.85 25.85 10206435841 25.69 25.69 10206435841
31 엠오티 413390 30 10480 5 -470 -4.29 2853827 15549212 11580180 2853827 -4.29 18.35 24.64 24.64 30925070985 25.48 25.48 30925070985

31
top30/20250317/top30-atvtr-20250317-154002.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
쓰리에이로직스,177900,1,9690,2,430,4.64,16336922,2834457,9366800,16336922,4.64,576.37,174.41,174.41,163996808115,180.68,180.68,163996808115
씨케이솔루션,480370,2,18760,2,3760,25.07,17516454,0,10934861,17516454,25.07,0.00,160.19,160.19,366291411625,178.56,178.56,366291411625
에스엠씨지,460870,3,4670,2,765,19.59,25480585,7797566,18403305,25480585,19.59,326.78,138.46,138.46,117225846298,136.40,136.40,117225846298
한빛레이저,452190,4,7360,2,210,2.94,24012835,17764016,23162757,24012835,2.94,135.18,103.67,103.67,185853641330,109.02,109.02,185853641330
모티브링크,463480,5,12030,2,820,7.31,11151825,1297002,12390358,11151825,7.31,859.82,90.00,90.00,141263956965,94.77,94.77,141263956965
한국첨단소재,062970,6,6600,2,330,5.26,17234151,13488750,19736818,17234151,5.26,127.77,87.32,87.32,118104015420,90.67,90.67,118104015420
아이에스티이,212710,7,13900,2,1630,13.28,7920917,703523,9099478,7920917,13.28,1125.89,87.05,87.05,110577382575,87.42,87.42,110577382575
대화제약,067080,8,16400,2,1600,10.81,14890253,5186449,18616650,14890253,10.81,287.10,79.98,79.98,250455088850,82.03,82.03,250455088850
오리엔트정공,065500,9,9640,2,1620,20.20,23031359,6004922,31742912,23031359,20.20,383.54,72.56,72.56,214177277795,69.99,69.99,214177277795
UNICORN SK하이닉스밸류체인액티브,494220,10,10045,2,200,2.03,661605,94582,950000,661605,2.03,699.50,69.64,69.64,6674656140,69.94,69.94,6674656140
포스뱅크,105760,11,7010,2,790,12.70,5738325,50633,9641010,5738325,12.70,9999.99,59.52,59.52,41018076055,60.69,60.69,41018076055
삼성공조,006660,12,19070,2,1120,6.24,4542223,1110706,8126314,4542223,6.24,408.95,55.90,55.90,87941571365,56.75,56.75,87941571365
미트박스,475460,13,11440,2,490,4.47,2936104,481980,5587025,2936104,4.47,609.18,52.55,52.55,34621926370,54.17,54.17,34621926370
신화콘텍,187270,14,3200,2,185,6.14,4668374,19188,10143845,4668374,6.14,9999.99,46.02,46.02,16806501508,51.78,51.78,16806501508
SOL 미국양자컴퓨팅TOP10,0023A0,15,11800,2,1210,11.43,483169,215447,1000000,483169,11.43,224.26,48.32,48.32,5699851238,48.30,48.30,5699851238
나무기술,242040,16,1464,2,106,7.81,13436245,43615,34606264,13436245,7.81,9999.99,38.83,38.83,21053126898,41.55,41.55,21053126898
비엘팜텍,065170,17,1977,1,456,29.98,3678678,291355,8897055,3678678,29.98,1262.61,41.35,41.35,6802704802,38.67,38.67,6802704802
아이씨티케이,456010,18,13880,2,630,4.75,4777382,2214384,13276856,4777382,4.75,215.74,35.98,35.98,67792092445,36.79,36.79,67792092445
SOL 골드커버드콜액티브,0022T0,19,10205,5,-35,-0.34,277240,271752,800000,277240,-0.34,102.02,34.65,34.65,2828397630,34.64,34.64,2828397630
나인테크,267320,20,3275,2,160,5.14,13967921,1743083,44324890,13967921,5.14,801.33,31.51,31.51,48202693176,33.21,33.21,48202693176
TIGER AI반도체핵심공정,471760,21,8920,2,190,2.18,2668521,1846328,8100000,2668521,2.18,144.53,32.94,32.94,23857730928,33.02,33.02,23857730928
리튬포어스,073570,22,1007,2,179,21.62,11192544,1188846,36189497,11192544,21.62,941.46,30.93,30.93,11609274708,31.86,31.86,11609274708
삼화페인트,000390,23,6450,2,230,3.70,7600121,10564,27203469,7600121,3.70,9999.99,27.94,27.94,53118572845,30.27,30.27,53118572845
KIWOOM 국고채10년레버리지,167860,24,114055,2,50,0.04,81868,9,270000,81868,0.04,9999.99,30.32,30.32,9307630805,30.22,30.22,9307630805
KODEX 코스닥150선물인버스,251340,25,3745,5,-95,-2.47,17554402,21185008,60700000,17554402,-2.47,82.86,28.92,28.92,66589496866,29.29,29.29,66589496866
위너스,479960,26,19480,5,-30,-0.15,1903113,1156865,6851000,1903113,-0.15,164.51,27.78,27.78,38499839430,28.85,28.85,38499839430
SOL 화장품TOP3플러스,0008T0,27,10455,5,-10,-0.10,874383,705497,3100000,874383,-0.10,123.94,28.21,28.21,9125668013,28.16,28.16,9125668013
TIGER 삼성그룹펀더멘털,138520,28,10950,2,270,2.53,1500307,53573,5400000,1500307,2.53,2800.49,27.78,27.78,16293953075,27.56,27.56,16293953075
엠오티,413390,29,10450,5,-500,-4.57,2913357,15549212,11580180,2913357,-4.57,18.74,25.16,25.16,31547159485,26.07,26.07,31547159485
ACE 마이크로소프트밸류체인액티브,483330,30,11005,2,240,2.23,675723,682265,2600000,675723,2.23,99.04,25.99,25.99,7444095204,26.02,26.02,7444095204
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9690 2 430 4.64 16336922 2834457 9366800 16336922 4.64 576.37 174.41 174.41 163996808115 180.68 180.68 163996808115
3 씨케이솔루션 480370 2 18760 2 3760 25.07 17516454 0 10934861 17516454 25.07 0.00 160.19 160.19 366291411625 178.56 178.56 366291411625
4 에스엠씨지 460870 3 4670 2 765 19.59 25480585 7797566 18403305 25480585 19.59 326.78 138.46 138.46 117225846298 136.40 136.40 117225846298
5 한빛레이저 452190 4 7360 2 210 2.94 24012835 17764016 23162757 24012835 2.94 135.18 103.67 103.67 185853641330 109.02 109.02 185853641330
6 모티브링크 463480 5 12030 2 820 7.31 11151825 1297002 12390358 11151825 7.31 859.82 90.00 90.00 141263956965 94.77 94.77 141263956965
7 한국첨단소재 062970 6 6600 2 330 5.26 17234151 13488750 19736818 17234151 5.26 127.77 87.32 87.32 118104015420 90.67 90.67 118104015420
8 아이에스티이 212710 7 13900 2 1630 13.28 7920917 703523 9099478 7920917 13.28 1125.89 87.05 87.05 110577382575 87.42 87.42 110577382575
9 대화제약 067080 8 16400 2 1600 10.81 14890253 5186449 18616650 14890253 10.81 287.10 79.98 79.98 250455088850 82.03 82.03 250455088850
10 오리엔트정공 065500 9 9640 2 1620 20.20 23031359 6004922 31742912 23031359 20.20 383.54 72.56 72.56 214177277795 69.99 69.99 214177277795
11 UNICORN SK하이닉스밸류체인액티브 494220 10 10045 2 200 2.03 661605 94582 950000 661605 2.03 699.50 69.64 69.64 6674656140 69.94 69.94 6674656140
12 포스뱅크 105760 11 7010 2 790 12.70 5738325 50633 9641010 5738325 12.70 9999.99 59.52 59.52 41018076055 60.69 60.69 41018076055
13 삼성공조 006660 12 19070 2 1120 6.24 4542223 1110706 8126314 4542223 6.24 408.95 55.90 55.90 87941571365 56.75 56.75 87941571365
14 미트박스 475460 13 11440 2 490 4.47 2936104 481980 5587025 2936104 4.47 609.18 52.55 52.55 34621926370 54.17 54.17 34621926370
15 신화콘텍 187270 14 3200 2 185 6.14 4668374 19188 10143845 4668374 6.14 9999.99 46.02 46.02 16806501508 51.78 51.78 16806501508
16 SOL 미국양자컴퓨팅TOP10 0023A0 15 11800 2 1210 11.43 483169 215447 1000000 483169 11.43 224.26 48.32 48.32 5699851238 48.30 48.30 5699851238
17 나무기술 242040 16 1464 2 106 7.81 13436245 43615 34606264 13436245 7.81 9999.99 38.83 38.83 21053126898 41.55 41.55 21053126898
18 비엘팜텍 065170 17 1977 1 456 29.98 3678678 291355 8897055 3678678 29.98 1262.61 41.35 41.35 6802704802 38.67 38.67 6802704802
19 아이씨티케이 456010 18 13880 2 630 4.75 4777382 2214384 13276856 4777382 4.75 215.74 35.98 35.98 67792092445 36.79 36.79 67792092445
20 SOL 골드커버드콜액티브 0022T0 19 10205 5 -35 -0.34 277240 271752 800000 277240 -0.34 102.02 34.65 34.65 2828397630 34.64 34.64 2828397630
21 나인테크 267320 20 3275 2 160 5.14 13967921 1743083 44324890 13967921 5.14 801.33 31.51 31.51 48202693176 33.21 33.21 48202693176
22 TIGER AI반도체핵심공정 471760 21 8920 2 190 2.18 2668521 1846328 8100000 2668521 2.18 144.53 32.94 32.94 23857730928 33.02 33.02 23857730928
23 리튬포어스 073570 22 1007 2 179 21.62 11192544 1188846 36189497 11192544 21.62 941.46 30.93 30.93 11609274708 31.86 31.86 11609274708
24 삼화페인트 000390 23 6450 2 230 3.70 7600121 10564 27203469 7600121 3.70 9999.99 27.94 27.94 53118572845 30.27 30.27 53118572845
25 KIWOOM 국고채10년레버리지 167860 24 114055 2 50 0.04 81868 9 270000 81868 0.04 9999.99 30.32 30.32 9307630805 30.22 30.22 9307630805
26 KODEX 코스닥150선물인버스 251340 25 3745 5 -95 -2.47 17554402 21185008 60700000 17554402 -2.47 82.86 28.92 28.92 66589496866 29.29 29.29 66589496866
27 위너스 479960 26 19480 5 -30 -0.15 1903113 1156865 6851000 1903113 -0.15 164.51 27.78 27.78 38499839430 28.85 28.85 38499839430
28 SOL 화장품TOP3플러스 0008T0 27 10455 5 -10 -0.10 874383 705497 3100000 874383 -0.10 123.94 28.21 28.21 9125668013 28.16 28.16 9125668013
29 TIGER 삼성그룹펀더멘털 138520 28 10950 2 270 2.53 1500307 53573 5400000 1500307 2.53 2800.49 27.78 27.78 16293953075 27.56 27.56 16293953075
30 엠오티 413390 29 10450 5 -500 -4.57 2913357 15549212 11580180 2913357 -4.57 18.74 25.16 25.16 31547159485 26.07 26.07 31547159485
31 ACE 마이크로소프트밸류체인액티브 483330 30 11005 2 240 2.23 675723 682265 2600000 675723 2.23 99.04 25.99 25.99 7444095204 26.02 26.02 7444095204

31
top30/20250317/top30-atvtr-20250317-155002.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
쓰리에이로직스,177900,1,9690,2,430,4.64,16339239,2834457,9366800,16339239,4.64,576.45,174.44,174.44,164019259845,180.71,180.71,164019259845
씨케이솔루션,480370,2,18760,2,3760,25.07,17539983,0,10934861,17539983,25.07,0.00,160.40,160.40,366732815665,178.77,178.77,366732815665
에스엠씨지,460870,3,4670,2,765,19.59,25497453,7797566,18403305,25497453,19.59,326.99,138.55,138.55,117304619858,136.49,136.49,117304619858
한빛레이저,452190,4,7360,2,210,2.94,24020804,17764016,23162757,24020804,2.94,135.22,103.70,103.70,185912293170,109.05,109.05,185912293170
모티브링크,463480,5,12030,2,820,7.31,11157285,1297002,12390358,11157285,7.31,860.24,90.05,90.05,141329640765,94.82,94.82,141329640765
한국첨단소재,062970,6,6600,2,330,5.26,17236157,13488750,19736818,17236157,5.26,127.78,87.33,87.33,118117255020,90.68,90.68,118117255020
아이에스티이,212710,7,13900,2,1630,13.28,7921870,703523,9099478,7921870,13.28,1126.03,87.06,87.06,110590629275,87.44,87.44,110590629275
대화제약,067080,8,16400,2,1600,10.81,14895228,5186449,18616650,14895228,10.81,287.20,80.01,80.01,250536678850,82.06,82.06,250536678850
오리엔트정공,065500,9,9640,2,1620,20.20,23056367,6004922,31742912,23056367,20.20,383.96,72.63,72.63,214418354915,70.07,70.07,214418354915
UNICORN SK하이닉스밸류체인액티브,494220,10,10045,2,200,2.03,661605,94582,950000,661605,2.03,699.50,69.64,69.64,6674656140,69.94,69.94,6674656140
포스뱅크,105760,11,7010,2,790,12.70,5740416,50633,9641010,5740416,12.70,9999.99,59.54,59.54,41032733965,60.71,60.71,41032733965
삼성공조,006660,12,19070,2,1120,6.24,4542395,1110706,8126314,4542395,6.24,408.96,55.90,55.90,87944851405,56.75,56.75,87944851405
미트박스,475460,13,11440,2,490,4.47,2939168,481980,5587025,2939168,4.47,609.81,52.61,52.61,34656978530,54.22,54.22,34656978530
신화콘텍,187270,14,3200,2,185,6.14,4670276,19188,10143845,4670276,6.14,9999.99,46.04,46.04,16812587908,51.79,51.79,16812587908
SOL 미국양자컴퓨팅TOP10,0023A0,15,11800,2,1210,11.43,483169,215447,1000000,483169,11.43,224.26,48.32,48.32,5699851238,48.30,48.30,5699851238
나무기술,242040,16,1464,2,106,7.81,13441838,43615,34606264,13441838,7.81,9999.99,38.84,38.84,21061315050,41.57,41.57,21061315050
비엘팜텍,065170,17,1977,1,456,29.98,3678687,291355,8897055,3678687,29.98,1262.61,41.35,41.35,6802722595,38.67,38.67,6802722595
아이씨티케이,456010,18,13880,2,630,4.75,4779930,2214384,13276856,4779930,4.75,215.86,36.00,36.00,67827458685,36.81,36.81,67827458685
SOL 골드커버드콜액티브,0022T0,19,10205,5,-35,-0.34,277240,271752,800000,277240,-0.34,102.02,34.65,34.65,2828397630,34.64,34.64,2828397630
나인테크,267320,20,3275,2,160,5.14,13968660,1743083,44324890,13968660,5.14,801.38,31.51,31.51,48205113401,33.21,33.21,48205113401
TIGER AI반도체핵심공정,471760,21,8920,2,190,2.18,2668571,1846328,8100000,2668571,2.18,144.53,32.95,32.95,23858176928,33.02,33.02,23858176928
리튬포어스,073570,22,1007,2,179,21.62,11194063,1188846,36189497,11194063,21.62,941.59,30.93,30.93,11610804341,31.86,31.86,11610804341
삼화페인트,000390,23,6450,2,230,3.70,7600592,10564,27203469,7600592,3.70,9999.99,27.94,27.94,53121610795,30.28,30.28,53121610795
KIWOOM 국고채10년레버리지,167860,24,114055,2,50,0.04,81868,9,270000,81868,0.04,9999.99,30.32,30.32,9307630805,30.22,30.22,9307630805
KODEX 코스닥150선물인버스,251340,25,3745,5,-95,-2.47,17560866,21185008,60700000,17560866,-2.47,82.89,28.93,28.93,66613704546,29.30,29.30,66613704546
위너스,479960,26,19480,5,-30,-0.15,1903141,1156865,6851000,1903141,-0.15,164.51,27.78,27.78,38500384870,28.85,28.85,38500384870
SOL 화장품TOP3플러스,0008T0,27,10455,5,-10,-0.10,874383,705497,3100000,874383,-0.10,123.94,28.21,28.21,9125668013,28.16,28.16,9125668013
TIGER 삼성그룹펀더멘털,138520,28,10950,2,270,2.53,1500307,53573,5400000,1500307,2.53,2800.49,27.78,27.78,16293953075,27.56,27.56,16293953075
엠오티,413390,29,10450,5,-500,-4.57,2919650,15549212,11580180,2919650,-4.57,18.78,25.21,25.21,31612921335,26.12,26.12,31612921335
ACE 마이크로소프트밸류체인액티브,483330,30,11005,2,240,2.23,675723,682265,2600000,675723,2.23,99.04,25.99,25.99,7444095204,26.02,26.02,7444095204
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9690 2 430 4.64 16339239 2834457 9366800 16339239 4.64 576.45 174.44 174.44 164019259845 180.71 180.71 164019259845
3 씨케이솔루션 480370 2 18760 2 3760 25.07 17539983 0 10934861 17539983 25.07 0.00 160.40 160.40 366732815665 178.77 178.77 366732815665
4 에스엠씨지 460870 3 4670 2 765 19.59 25497453 7797566 18403305 25497453 19.59 326.99 138.55 138.55 117304619858 136.49 136.49 117304619858
5 한빛레이저 452190 4 7360 2 210 2.94 24020804 17764016 23162757 24020804 2.94 135.22 103.70 103.70 185912293170 109.05 109.05 185912293170
6 모티브링크 463480 5 12030 2 820 7.31 11157285 1297002 12390358 11157285 7.31 860.24 90.05 90.05 141329640765 94.82 94.82 141329640765
7 한국첨단소재 062970 6 6600 2 330 5.26 17236157 13488750 19736818 17236157 5.26 127.78 87.33 87.33 118117255020 90.68 90.68 118117255020
8 아이에스티이 212710 7 13900 2 1630 13.28 7921870 703523 9099478 7921870 13.28 1126.03 87.06 87.06 110590629275 87.44 87.44 110590629275
9 대화제약 067080 8 16400 2 1600 10.81 14895228 5186449 18616650 14895228 10.81 287.20 80.01 80.01 250536678850 82.06 82.06 250536678850
10 오리엔트정공 065500 9 9640 2 1620 20.20 23056367 6004922 31742912 23056367 20.20 383.96 72.63 72.63 214418354915 70.07 70.07 214418354915
11 UNICORN SK하이닉스밸류체인액티브 494220 10 10045 2 200 2.03 661605 94582 950000 661605 2.03 699.50 69.64 69.64 6674656140 69.94 69.94 6674656140
12 포스뱅크 105760 11 7010 2 790 12.70 5740416 50633 9641010 5740416 12.70 9999.99 59.54 59.54 41032733965 60.71 60.71 41032733965
13 삼성공조 006660 12 19070 2 1120 6.24 4542395 1110706 8126314 4542395 6.24 408.96 55.90 55.90 87944851405 56.75 56.75 87944851405
14 미트박스 475460 13 11440 2 490 4.47 2939168 481980 5587025 2939168 4.47 609.81 52.61 52.61 34656978530 54.22 54.22 34656978530
15 신화콘텍 187270 14 3200 2 185 6.14 4670276 19188 10143845 4670276 6.14 9999.99 46.04 46.04 16812587908 51.79 51.79 16812587908
16 SOL 미국양자컴퓨팅TOP10 0023A0 15 11800 2 1210 11.43 483169 215447 1000000 483169 11.43 224.26 48.32 48.32 5699851238 48.30 48.30 5699851238
17 나무기술 242040 16 1464 2 106 7.81 13441838 43615 34606264 13441838 7.81 9999.99 38.84 38.84 21061315050 41.57 41.57 21061315050
18 비엘팜텍 065170 17 1977 1 456 29.98 3678687 291355 8897055 3678687 29.98 1262.61 41.35 41.35 6802722595 38.67 38.67 6802722595
19 아이씨티케이 456010 18 13880 2 630 4.75 4779930 2214384 13276856 4779930 4.75 215.86 36.00 36.00 67827458685 36.81 36.81 67827458685
20 SOL 골드커버드콜액티브 0022T0 19 10205 5 -35 -0.34 277240 271752 800000 277240 -0.34 102.02 34.65 34.65 2828397630 34.64 34.64 2828397630
21 나인테크 267320 20 3275 2 160 5.14 13968660 1743083 44324890 13968660 5.14 801.38 31.51 31.51 48205113401 33.21 33.21 48205113401
22 TIGER AI반도체핵심공정 471760 21 8920 2 190 2.18 2668571 1846328 8100000 2668571 2.18 144.53 32.95 32.95 23858176928 33.02 33.02 23858176928
23 리튬포어스 073570 22 1007 2 179 21.62 11194063 1188846 36189497 11194063 21.62 941.59 30.93 30.93 11610804341 31.86 31.86 11610804341
24 삼화페인트 000390 23 6450 2 230 3.70 7600592 10564 27203469 7600592 3.70 9999.99 27.94 27.94 53121610795 30.28 30.28 53121610795
25 KIWOOM 국고채10년레버리지 167860 24 114055 2 50 0.04 81868 9 270000 81868 0.04 9999.99 30.32 30.32 9307630805 30.22 30.22 9307630805
26 KODEX 코스닥150선물인버스 251340 25 3745 5 -95 -2.47 17560866 21185008 60700000 17560866 -2.47 82.89 28.93 28.93 66613704546 29.30 29.30 66613704546
27 위너스 479960 26 19480 5 -30 -0.15 1903141 1156865 6851000 1903141 -0.15 164.51 27.78 27.78 38500384870 28.85 28.85 38500384870
28 SOL 화장품TOP3플러스 0008T0 27 10455 5 -10 -0.10 874383 705497 3100000 874383 -0.10 123.94 28.21 28.21 9125668013 28.16 28.16 9125668013
29 TIGER 삼성그룹펀더멘털 138520 28 10950 2 270 2.53 1500307 53573 5400000 1500307 2.53 2800.49 27.78 27.78 16293953075 27.56 27.56 16293953075
30 엠오티 413390 29 10450 5 -500 -4.57 2919650 15549212 11580180 2919650 -4.57 18.78 25.21 25.21 31612921335 26.12 26.12 31612921335
31 ACE 마이크로소프트밸류체인액티브 483330 30 11005 2 240 2.23 675723 682265 2600000 675723 2.23 99.04 25.99 25.99 7444095204 26.02 26.02 7444095204

31
top30/20250317/top30-atvtr-20250317-160002.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
쓰리에이로직스,177900,1,9690,2,430,4.64,16339914,2834457,9366800,16339914,4.64,576.47,174.44,174.44,164025800595,180.72,180.72,164025800595
씨케이솔루션,480370,2,18760,2,3760,25.07,17540368,0,10934861,17540368,25.07,0.00,160.41,160.41,366740038265,178.78,178.78,366740038265
에스엠씨지,460870,3,4670,2,765,19.59,25507829,7797566,18403305,25507829,19.59,327.13,138.60,138.60,117353075778,136.55,136.55,117353075778
한빛레이저,452190,4,7360,2,210,2.94,24021729,17764016,23162757,24021729,2.94,135.23,103.71,103.71,185919101170,109.06,109.06,185919101170
모티브링크,463480,5,12030,2,820,7.31,11158473,1297002,12390358,11158473,7.31,860.33,90.06,90.06,141343932405,94.83,94.83,141343932405
한국첨단소재,062970,6,6600,2,330,5.26,17242157,13488750,19736818,17242157,5.26,127.83,87.36,87.36,118156855020,90.71,90.71,118156855020
아이에스티이,212710,7,13900,2,1630,13.28,7923127,703523,9099478,7923127,13.28,1126.21,87.07,87.07,110608101575,87.45,87.45,110608101575
대화제약,067080,8,16400,2,1600,10.81,14896187,5186449,18616650,14896187,10.81,287.21,80.02,80.02,250552406450,82.06,82.06,250552406450
오리엔트정공,065500,9,9640,2,1620,20.20,23057317,6004922,31742912,23057317,20.20,383.97,72.64,72.64,214427512915,70.07,70.07,214427512915
UNICORN SK하이닉스밸류체인액티브,494220,10,10045,2,200,2.03,661605,94582,950000,661605,2.03,699.50,69.64,69.64,6674656140,69.94,69.94,6674656140
포스뱅크,105760,11,7010,2,790,12.70,5740879,50633,9641010,5740879,12.70,9999.99,59.55,59.55,41035979595,60.72,60.72,41035979595
삼성공조,006660,12,19070,2,1120,6.24,4543625,1110706,8126314,4543625,6.24,409.08,55.91,55.91,87968307505,56.77,56.77,87968307505
미트박스,475460,13,11440,2,490,4.47,2939802,481980,5587025,2939802,4.47,609.94,52.62,52.62,34664231490,54.23,54.23,34664231490
신화콘텍,187270,14,3200,2,185,6.14,4670314,19188,10143845,4670314,6.14,9999.99,46.04,46.04,16812709508,51.79,51.79,16812709508
SOL 미국양자컴퓨팅TOP10,0023A0,15,11800,2,1210,11.43,483214,215447,1000000,483214,11.43,224.28,48.32,48.32,5700382238,48.31,48.31,5700382238
나무기술,242040,16,1464,2,106,7.81,13441842,43615,34606264,13441842,7.81,9999.99,38.84,38.84,21061320906,41.57,41.57,21061320906
비엘팜텍,065170,17,1977,1,456,29.98,3678698,291355,8897055,3678698,29.98,1262.62,41.35,41.35,6802744342,38.68,38.68,6802744342
아이씨티케이,456010,18,13880,2,630,4.75,4780638,2214384,13276856,4780638,4.75,215.89,36.01,36.01,67837285725,36.81,36.81,67837285725
SOL 골드커버드콜액티브,0022T0,19,10205,5,-35,-0.34,277240,271752,800000,277240,-0.34,102.02,34.65,34.65,2828397630,34.64,34.64,2828397630
나인테크,267320,20,3275,2,160,5.14,13970189,1743083,44324890,13970189,5.14,801.46,31.52,31.52,48210120876,33.21,33.21,48210120876
TIGER AI반도체핵심공정,471760,21,8920,2,190,2.18,2668572,1846328,8100000,2668572,2.18,144.53,32.95,32.95,23858185848,33.02,33.02,23858185848
리튬포어스,073570,22,1007,2,179,21.62,11195203,1188846,36189497,11195203,21.62,941.69,30.93,30.93,11611952321,31.86,31.86,11611952321
삼화페인트,000390,23,6450,2,230,3.70,7601202,10564,27203469,7601202,3.70,9999.99,27.94,27.94,53125545295,30.28,30.28,53125545295
KIWOOM 국고채10년레버리지,167860,24,114055,2,50,0.04,81868,9,270000,81868,0.04,9999.99,30.32,30.32,9307630805,30.22,30.22,9307630805
KODEX 코스닥150선물인버스,251340,25,3745,5,-95,-2.47,17566131,21185008,60700000,17566131,-2.47,82.92,28.94,28.94,66633421971,29.31,29.31,66633421971
위너스,479960,26,19480,5,-30,-0.15,1903173,1156865,6851000,1903173,-0.15,164.51,27.78,27.78,38501008230,28.85,28.85,38501008230
SOL 화장품TOP3플러스,0008T0,27,10455,5,-10,-0.10,874383,705497,3100000,874383,-0.10,123.94,28.21,28.21,9125668013,28.16,28.16,9125668013
TIGER 삼성그룹펀더멘털,138520,28,10950,2,270,2.53,1500307,53573,5400000,1500307,2.53,2800.49,27.78,27.78,16293953075,27.56,27.56,16293953075
엠오티,413390,29,10450,5,-500,-4.57,2919721,15549212,11580180,2919721,-4.57,18.78,25.21,25.21,31613663285,26.12,26.12,31613663285
ACE 마이크로소프트밸류체인액티브,483330,30,11005,2,240,2.23,675723,682265,2600000,675723,2.23,99.04,25.99,25.99,7444095204,26.02,26.02,7444095204
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9690 2 430 4.64 16339914 2834457 9366800 16339914 4.64 576.47 174.44 174.44 164025800595 180.72 180.72 164025800595
3 씨케이솔루션 480370 2 18760 2 3760 25.07 17540368 0 10934861 17540368 25.07 0.00 160.41 160.41 366740038265 178.78 178.78 366740038265
4 에스엠씨지 460870 3 4670 2 765 19.59 25507829 7797566 18403305 25507829 19.59 327.13 138.60 138.60 117353075778 136.55 136.55 117353075778
5 한빛레이저 452190 4 7360 2 210 2.94 24021729 17764016 23162757 24021729 2.94 135.23 103.71 103.71 185919101170 109.06 109.06 185919101170
6 모티브링크 463480 5 12030 2 820 7.31 11158473 1297002 12390358 11158473 7.31 860.33 90.06 90.06 141343932405 94.83 94.83 141343932405
7 한국첨단소재 062970 6 6600 2 330 5.26 17242157 13488750 19736818 17242157 5.26 127.83 87.36 87.36 118156855020 90.71 90.71 118156855020
8 아이에스티이 212710 7 13900 2 1630 13.28 7923127 703523 9099478 7923127 13.28 1126.21 87.07 87.07 110608101575 87.45 87.45 110608101575
9 대화제약 067080 8 16400 2 1600 10.81 14896187 5186449 18616650 14896187 10.81 287.21 80.02 80.02 250552406450 82.06 82.06 250552406450
10 오리엔트정공 065500 9 9640 2 1620 20.20 23057317 6004922 31742912 23057317 20.20 383.97 72.64 72.64 214427512915 70.07 70.07 214427512915
11 UNICORN SK하이닉스밸류체인액티브 494220 10 10045 2 200 2.03 661605 94582 950000 661605 2.03 699.50 69.64 69.64 6674656140 69.94 69.94 6674656140
12 포스뱅크 105760 11 7010 2 790 12.70 5740879 50633 9641010 5740879 12.70 9999.99 59.55 59.55 41035979595 60.72 60.72 41035979595
13 삼성공조 006660 12 19070 2 1120 6.24 4543625 1110706 8126314 4543625 6.24 409.08 55.91 55.91 87968307505 56.77 56.77 87968307505
14 미트박스 475460 13 11440 2 490 4.47 2939802 481980 5587025 2939802 4.47 609.94 52.62 52.62 34664231490 54.23 54.23 34664231490
15 신화콘텍 187270 14 3200 2 185 6.14 4670314 19188 10143845 4670314 6.14 9999.99 46.04 46.04 16812709508 51.79 51.79 16812709508
16 SOL 미국양자컴퓨팅TOP10 0023A0 15 11800 2 1210 11.43 483214 215447 1000000 483214 11.43 224.28 48.32 48.32 5700382238 48.31 48.31 5700382238
17 나무기술 242040 16 1464 2 106 7.81 13441842 43615 34606264 13441842 7.81 9999.99 38.84 38.84 21061320906 41.57 41.57 21061320906
18 비엘팜텍 065170 17 1977 1 456 29.98 3678698 291355 8897055 3678698 29.98 1262.62 41.35 41.35 6802744342 38.68 38.68 6802744342
19 아이씨티케이 456010 18 13880 2 630 4.75 4780638 2214384 13276856 4780638 4.75 215.89 36.01 36.01 67837285725 36.81 36.81 67837285725
20 SOL 골드커버드콜액티브 0022T0 19 10205 5 -35 -0.34 277240 271752 800000 277240 -0.34 102.02 34.65 34.65 2828397630 34.64 34.64 2828397630
21 나인테크 267320 20 3275 2 160 5.14 13970189 1743083 44324890 13970189 5.14 801.46 31.52 31.52 48210120876 33.21 33.21 48210120876
22 TIGER AI반도체핵심공정 471760 21 8920 2 190 2.18 2668572 1846328 8100000 2668572 2.18 144.53 32.95 32.95 23858185848 33.02 33.02 23858185848
23 리튬포어스 073570 22 1007 2 179 21.62 11195203 1188846 36189497 11195203 21.62 941.69 30.93 30.93 11611952321 31.86 31.86 11611952321
24 삼화페인트 000390 23 6450 2 230 3.70 7601202 10564 27203469 7601202 3.70 9999.99 27.94 27.94 53125545295 30.28 30.28 53125545295
25 KIWOOM 국고채10년레버리지 167860 24 114055 2 50 0.04 81868 9 270000 81868 0.04 9999.99 30.32 30.32 9307630805 30.22 30.22 9307630805
26 KODEX 코스닥150선물인버스 251340 25 3745 5 -95 -2.47 17566131 21185008 60700000 17566131 -2.47 82.92 28.94 28.94 66633421971 29.31 29.31 66633421971
27 위너스 479960 26 19480 5 -30 -0.15 1903173 1156865 6851000 1903173 -0.15 164.51 27.78 27.78 38501008230 28.85 28.85 38501008230
28 SOL 화장품TOP3플러스 0008T0 27 10455 5 -10 -0.10 874383 705497 3100000 874383 -0.10 123.94 28.21 28.21 9125668013 28.16 28.16 9125668013
29 TIGER 삼성그룹펀더멘털 138520 28 10950 2 270 2.53 1500307 53573 5400000 1500307 2.53 2800.49 27.78 27.78 16293953075 27.56 27.56 16293953075
30 엠오티 413390 29 10450 5 -500 -4.57 2919721 15549212 11580180 2919721 -4.57 18.78 25.21 25.21 31613663285 26.12 26.12 31613663285
31 ACE 마이크로소프트밸류체인액티브 483330 30 11005 2 240 2.23 675723 682265 2600000 675723 2.23 99.04 25.99 25.99 7444095204 26.02 26.02 7444095204

31
top30/20250317/top30-atvtr-20250317-161002.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
쓰리에이로직스,177900,1,9690,2,430,4.64,16339914,2834457,9366800,16339914,4.64,576.47,174.44,174.44,164025800595,180.72,180.72,164025800595
씨케이솔루션,480370,2,18760,2,3760,25.07,17540368,0,10934861,17540368,25.07,0.00,160.41,160.41,366740038265,178.78,178.78,366740038265
에스엠씨지,460870,3,4670,2,765,19.59,25507829,7797566,18403305,25507829,19.59,327.13,138.60,138.60,117353075778,136.55,136.55,117353075778
한빛레이저,452190,4,7360,2,210,2.94,24021729,17764016,23162757,24021729,2.94,135.23,103.71,103.71,185919101170,109.06,109.06,185919101170
모티브링크,463480,5,12030,2,820,7.31,11158473,1297002,12390358,11158473,7.31,860.33,90.06,90.06,141343932405,94.83,94.83,141343932405
한국첨단소재,062970,6,6600,2,330,5.26,17242157,13488750,19736818,17242157,5.26,127.83,87.36,87.36,118156855020,90.71,90.71,118156855020
아이에스티이,212710,7,13900,2,1630,13.28,7923127,703523,9099478,7923127,13.28,1126.21,87.07,87.07,110608101575,87.45,87.45,110608101575
대화제약,067080,8,16400,2,1600,10.81,14912650,5186449,18616650,14912650,10.81,287.53,80.10,80.10,250825692250,82.15,82.15,250825692250
오리엔트정공,065500,9,9640,2,1620,20.20,23057317,6004922,31742912,23057317,20.20,383.97,72.64,72.64,214427512915,70.07,70.07,214427512915
UNICORN SK하이닉스밸류체인액티브,494220,10,10045,2,200,2.03,661605,94582,950000,661605,2.03,699.50,69.64,69.64,6674656140,69.94,69.94,6674656140
포스뱅크,105760,11,7010,2,790,12.70,5740879,50633,9641010,5740879,12.70,9999.99,59.55,59.55,41035979595,60.72,60.72,41035979595
삼성공조,006660,12,19070,2,1120,6.24,4543625,1110706,8126314,4543625,6.24,409.08,55.91,55.91,87968307505,56.77,56.77,87968307505
미트박스,475460,13,11440,2,490,4.47,2939802,481980,5587025,2939802,4.47,609.94,52.62,52.62,34664231490,54.23,54.23,34664231490
신화콘텍,187270,14,3200,2,185,6.14,4670314,19188,10143845,4670314,6.14,9999.99,46.04,46.04,16812709508,51.79,51.79,16812709508
SOL 미국양자컴퓨팅TOP10,0023A0,15,11800,2,1210,11.43,483214,215447,1000000,483214,11.43,224.28,48.32,48.32,5700382238,48.31,48.31,5700382238
나무기술,242040,16,1464,2,106,7.81,13441842,43615,34606264,13441842,7.81,9999.99,38.84,38.84,21061320906,41.57,41.57,21061320906
비엘팜텍,065170,17,1977,1,456,29.98,3678698,291355,8897055,3678698,29.98,1262.62,41.35,41.35,6802744342,38.68,38.68,6802744342
아이씨티케이,456010,18,13880,2,630,4.75,4780638,2214384,13276856,4780638,4.75,215.89,36.01,36.01,67837285725,36.81,36.81,67837285725
SOL 골드커버드콜액티브,0022T0,19,10205,5,-35,-0.34,277240,271752,800000,277240,-0.34,102.02,34.65,34.65,2828397630,34.64,34.64,2828397630
나인테크,267320,20,3275,2,160,5.14,13973111,1743083,44324890,13973111,5.14,801.63,31.52,31.52,48219690426,33.22,33.22,48219690426
TIGER AI반도체핵심공정,471760,21,8920,2,190,2.18,2668572,1846328,8100000,2668572,2.18,144.53,32.95,32.95,23858185848,33.02,33.02,23858185848
리튬포어스,073570,22,1007,2,179,21.62,11195203,1188846,36189497,11195203,21.62,941.69,30.93,30.93,11611952321,31.86,31.86,11611952321
삼화페인트,000390,23,6450,2,230,3.70,7601202,10564,27203469,7601202,3.70,9999.99,27.94,27.94,53125545295,30.28,30.28,53125545295
KIWOOM 국고채10년레버리지,167860,24,114055,2,50,0.04,81868,9,270000,81868,0.04,9999.99,30.32,30.32,9307630805,30.22,30.22,9307630805
KODEX 코스닥150선물인버스,251340,25,3745,5,-95,-2.47,17566131,21185008,60700000,17566131,-2.47,82.92,28.94,28.94,66633421971,29.31,29.31,66633421971
위너스,479960,26,19480,5,-30,-0.15,1903173,1156865,6851000,1903173,-0.15,164.51,27.78,27.78,38501008230,28.85,28.85,38501008230
SOL 화장품TOP3플러스,0008T0,27,10455,5,-10,-0.10,874383,705497,3100000,874383,-0.10,123.94,28.21,28.21,9125668013,28.16,28.16,9125668013
TIGER 삼성그룹펀더멘털,138520,28,10950,2,270,2.53,1500307,53573,5400000,1500307,2.53,2800.49,27.78,27.78,16293953075,27.56,27.56,16293953075
엠오티,413390,29,10450,5,-500,-4.57,2919721,15549212,11580180,2919721,-4.57,18.78,25.21,25.21,31613663285,26.12,26.12,31613663285
ACE 마이크로소프트밸류체인액티브,483330,30,11005,2,240,2.23,675723,682265,2600000,675723,2.23,99.04,25.99,25.99,7444095204,26.02,26.02,7444095204
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9690 2 430 4.64 16339914 2834457 9366800 16339914 4.64 576.47 174.44 174.44 164025800595 180.72 180.72 164025800595
3 씨케이솔루션 480370 2 18760 2 3760 25.07 17540368 0 10934861 17540368 25.07 0.00 160.41 160.41 366740038265 178.78 178.78 366740038265
4 에스엠씨지 460870 3 4670 2 765 19.59 25507829 7797566 18403305 25507829 19.59 327.13 138.60 138.60 117353075778 136.55 136.55 117353075778
5 한빛레이저 452190 4 7360 2 210 2.94 24021729 17764016 23162757 24021729 2.94 135.23 103.71 103.71 185919101170 109.06 109.06 185919101170
6 모티브링크 463480 5 12030 2 820 7.31 11158473 1297002 12390358 11158473 7.31 860.33 90.06 90.06 141343932405 94.83 94.83 141343932405
7 한국첨단소재 062970 6 6600 2 330 5.26 17242157 13488750 19736818 17242157 5.26 127.83 87.36 87.36 118156855020 90.71 90.71 118156855020
8 아이에스티이 212710 7 13900 2 1630 13.28 7923127 703523 9099478 7923127 13.28 1126.21 87.07 87.07 110608101575 87.45 87.45 110608101575
9 대화제약 067080 8 16400 2 1600 10.81 14912650 5186449 18616650 14912650 10.81 287.53 80.10 80.10 250825692250 82.15 82.15 250825692250
10 오리엔트정공 065500 9 9640 2 1620 20.20 23057317 6004922 31742912 23057317 20.20 383.97 72.64 72.64 214427512915 70.07 70.07 214427512915
11 UNICORN SK하이닉스밸류체인액티브 494220 10 10045 2 200 2.03 661605 94582 950000 661605 2.03 699.50 69.64 69.64 6674656140 69.94 69.94 6674656140
12 포스뱅크 105760 11 7010 2 790 12.70 5740879 50633 9641010 5740879 12.70 9999.99 59.55 59.55 41035979595 60.72 60.72 41035979595
13 삼성공조 006660 12 19070 2 1120 6.24 4543625 1110706 8126314 4543625 6.24 409.08 55.91 55.91 87968307505 56.77 56.77 87968307505
14 미트박스 475460 13 11440 2 490 4.47 2939802 481980 5587025 2939802 4.47 609.94 52.62 52.62 34664231490 54.23 54.23 34664231490
15 신화콘텍 187270 14 3200 2 185 6.14 4670314 19188 10143845 4670314 6.14 9999.99 46.04 46.04 16812709508 51.79 51.79 16812709508
16 SOL 미국양자컴퓨팅TOP10 0023A0 15 11800 2 1210 11.43 483214 215447 1000000 483214 11.43 224.28 48.32 48.32 5700382238 48.31 48.31 5700382238
17 나무기술 242040 16 1464 2 106 7.81 13441842 43615 34606264 13441842 7.81 9999.99 38.84 38.84 21061320906 41.57 41.57 21061320906
18 비엘팜텍 065170 17 1977 1 456 29.98 3678698 291355 8897055 3678698 29.98 1262.62 41.35 41.35 6802744342 38.68 38.68 6802744342
19 아이씨티케이 456010 18 13880 2 630 4.75 4780638 2214384 13276856 4780638 4.75 215.89 36.01 36.01 67837285725 36.81 36.81 67837285725
20 SOL 골드커버드콜액티브 0022T0 19 10205 5 -35 -0.34 277240 271752 800000 277240 -0.34 102.02 34.65 34.65 2828397630 34.64 34.64 2828397630
21 나인테크 267320 20 3275 2 160 5.14 13973111 1743083 44324890 13973111 5.14 801.63 31.52 31.52 48219690426 33.22 33.22 48219690426
22 TIGER AI반도체핵심공정 471760 21 8920 2 190 2.18 2668572 1846328 8100000 2668572 2.18 144.53 32.95 32.95 23858185848 33.02 33.02 23858185848
23 리튬포어스 073570 22 1007 2 179 21.62 11195203 1188846 36189497 11195203 21.62 941.69 30.93 30.93 11611952321 31.86 31.86 11611952321
24 삼화페인트 000390 23 6450 2 230 3.70 7601202 10564 27203469 7601202 3.70 9999.99 27.94 27.94 53125545295 30.28 30.28 53125545295
25 KIWOOM 국고채10년레버리지 167860 24 114055 2 50 0.04 81868 9 270000 81868 0.04 9999.99 30.32 30.32 9307630805 30.22 30.22 9307630805
26 KODEX 코스닥150선물인버스 251340 25 3745 5 -95 -2.47 17566131 21185008 60700000 17566131 -2.47 82.92 28.94 28.94 66633421971 29.31 29.31 66633421971
27 위너스 479960 26 19480 5 -30 -0.15 1903173 1156865 6851000 1903173 -0.15 164.51 27.78 27.78 38501008230 28.85 28.85 38501008230
28 SOL 화장품TOP3플러스 0008T0 27 10455 5 -10 -0.10 874383 705497 3100000 874383 -0.10 123.94 28.21 28.21 9125668013 28.16 28.16 9125668013
29 TIGER 삼성그룹펀더멘털 138520 28 10950 2 270 2.53 1500307 53573 5400000 1500307 2.53 2800.49 27.78 27.78 16293953075 27.56 27.56 16293953075
30 엠오티 413390 29 10450 5 -500 -4.57 2919721 15549212 11580180 2919721 -4.57 18.78 25.21 25.21 31613663285 26.12 26.12 31613663285
31 ACE 마이크로소프트밸류체인액티브 483330 30 11005 2 240 2.23 675723 682265 2600000 675723 2.23 99.04 25.99 25.99 7444095204 26.02 26.02 7444095204

31
top30/20250317/top30-atvtr-20250317-162002.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
쓰리에이로직스,177900,1,9690,2,430,4.64,16345053,2834457,9366800,16345053,4.64,576.66,174.50,174.50,164075289165,180.77,180.77,164075289165
씨케이솔루션,480370,2,18760,2,3760,25.07,17550052,0,10934861,17550052,25.07,0.00,160.50,160.50,366921129065,178.87,178.87,366921129065
에스엠씨지,460870,3,4670,2,765,19.59,25517946,7797566,18403305,25517946,19.59,327.26,138.66,138.66,117400372753,136.60,136.60,117400372753
한빛레이저,452190,4,7360,2,210,2.94,24023914,17764016,23162757,24023914,2.94,135.24,103.72,103.72,185935204620,109.07,109.07,185935204620
모티브링크,463480,5,12030,2,820,7.31,11167208,1297002,12390358,11167208,7.31,861.00,90.13,90.13,141449625905,94.90,94.90,141449625905
한국첨단소재,062970,6,6600,2,330,5.26,17243930,13488750,19736818,17243930,5.26,127.84,87.37,87.37,118168485900,90.72,90.72,118168485900
아이에스티이,212710,7,13900,2,1630,13.28,7928124,703523,9099478,7928124,13.28,1126.92,87.13,87.13,110677110145,87.50,87.50,110677110145
대화제약,067080,8,16400,2,1600,10.81,14912650,5186449,18616650,14912650,10.81,287.53,80.10,80.10,250825692250,82.15,82.15,250825692250
오리엔트정공,065500,9,9640,2,1620,20.20,23094765,6004922,31742912,23094765,20.20,384.60,72.76,72.76,214796001235,70.19,70.19,214796001235
UNICORN SK하이닉스밸류체인액티브,494220,10,10045,2,200,2.03,661605,94582,950000,661605,2.03,699.50,69.64,69.64,6674656140,69.94,69.94,6674656140
포스뱅크,105760,11,7010,2,790,12.70,5755565,50633,9641010,5755565,12.70,9999.99,59.70,59.70,41137459855,60.87,60.87,41137459855
삼성공조,006660,12,19070,2,1120,6.24,4545354,1110706,8126314,4545354,6.24,409.23,55.93,55.93,88001089345,56.79,56.79,88001089345
미트박스,475460,13,11440,2,490,4.47,2940666,481980,5587025,2940666,4.47,610.12,52.63,52.63,34674046530,54.25,54.25,34674046530
신화콘텍,187270,14,3200,2,185,6.14,4671490,19188,10143845,4671490,6.14,9999.99,46.05,46.05,16816519748,51.81,51.81,16816519748
SOL 미국양자컴퓨팅TOP10,0023A0,15,11800,2,1210,11.43,483214,215447,1000000,483214,11.43,224.28,48.32,48.32,5700382238,48.31,48.31,5700382238
나무기술,242040,16,1464,2,106,7.81,13442472,43615,34606264,13442472,7.81,9999.99,38.84,38.84,21062242596,41.57,41.57,21062242596
비엘팜텍,065170,17,1977,1,456,29.98,3678718,291355,8897055,3678718,29.98,1262.62,41.35,41.35,6802783882,38.68,38.68,6802783882
아이씨티케이,456010,18,13880,2,630,4.75,4782599,2214384,13276856,4782599,4.75,215.98,36.02,36.02,67864504405,36.83,36.83,67864504405
SOL 골드커버드콜액티브,0022T0,19,10205,5,-35,-0.34,277240,271752,800000,277240,-0.34,102.02,34.65,34.65,2828397630,34.64,34.64,2828397630
나인테크,267320,20,3275,2,160,5.14,13973111,1743083,44324890,13973111,5.14,801.63,31.52,31.52,48219690426,33.22,33.22,48219690426
TIGER AI반도체핵심공정,471760,21,8920,2,190,2.18,2668572,1846328,8100000,2668572,2.18,144.53,32.95,32.95,23858185848,33.02,33.02,23858185848
리튬포어스,073570,22,1007,2,179,21.62,11226748,1188846,36189497,11226748,21.62,944.34,31.02,31.02,11641951616,31.95,31.95,11641951616
삼화페인트,000390,23,6450,2,230,3.70,7601977,10564,27203469,7601977,3.70,9999.99,27.94,27.94,53130513045,30.28,30.28,53130513045
KIWOOM 국고채10년레버리지,167860,24,114055,2,50,0.04,81868,9,270000,81868,0.04,9999.99,30.32,30.32,9307630805,30.22,30.22,9307630805
KODEX 코스닥150선물인버스,251340,25,3745,5,-95,-2.47,17642239,21185008,60700000,17642239,-2.47,83.28,29.06,29.06,66918446431,29.44,29.44,66918446431
위너스,479960,26,19480,5,-30,-0.15,1903599,1156865,6851000,1903599,-0.15,164.55,27.79,27.79,38509310970,28.86,28.86,38509310970
SOL 화장품TOP3플러스,0008T0,27,10455,5,-10,-0.10,874383,705497,3100000,874383,-0.10,123.94,28.21,28.21,9125668013,28.16,28.16,9125668013
TIGER 삼성그룹펀더멘털,138520,28,10950,2,270,2.53,1500307,53573,5400000,1500307,2.53,2800.49,27.78,27.78,16293953075,27.56,27.56,16293953075
ACE 마이크로소프트밸류체인액티브,483330,29,11005,2,240,2.23,711577,682265,2600000,711577,2.23,104.30,27.37,27.37,7850500294,27.44,27.44,7850500294
엠오티,413390,30,10450,5,-500,-4.57,2920698,15549212,11580180,2920698,-4.57,18.78,25.22,25.22,31623824085,26.13,26.13,31623824085
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9690 2 430 4.64 16345053 2834457 9366800 16345053 4.64 576.66 174.50 174.50 164075289165 180.77 180.77 164075289165
3 씨케이솔루션 480370 2 18760 2 3760 25.07 17550052 0 10934861 17550052 25.07 0.00 160.50 160.50 366921129065 178.87 178.87 366921129065
4 에스엠씨지 460870 3 4670 2 765 19.59 25517946 7797566 18403305 25517946 19.59 327.26 138.66 138.66 117400372753 136.60 136.60 117400372753
5 한빛레이저 452190 4 7360 2 210 2.94 24023914 17764016 23162757 24023914 2.94 135.24 103.72 103.72 185935204620 109.07 109.07 185935204620
6 모티브링크 463480 5 12030 2 820 7.31 11167208 1297002 12390358 11167208 7.31 861.00 90.13 90.13 141449625905 94.90 94.90 141449625905
7 한국첨단소재 062970 6 6600 2 330 5.26 17243930 13488750 19736818 17243930 5.26 127.84 87.37 87.37 118168485900 90.72 90.72 118168485900
8 아이에스티이 212710 7 13900 2 1630 13.28 7928124 703523 9099478 7928124 13.28 1126.92 87.13 87.13 110677110145 87.50 87.50 110677110145
9 대화제약 067080 8 16400 2 1600 10.81 14912650 5186449 18616650 14912650 10.81 287.53 80.10 80.10 250825692250 82.15 82.15 250825692250
10 오리엔트정공 065500 9 9640 2 1620 20.20 23094765 6004922 31742912 23094765 20.20 384.60 72.76 72.76 214796001235 70.19 70.19 214796001235
11 UNICORN SK하이닉스밸류체인액티브 494220 10 10045 2 200 2.03 661605 94582 950000 661605 2.03 699.50 69.64 69.64 6674656140 69.94 69.94 6674656140
12 포스뱅크 105760 11 7010 2 790 12.70 5755565 50633 9641010 5755565 12.70 9999.99 59.70 59.70 41137459855 60.87 60.87 41137459855
13 삼성공조 006660 12 19070 2 1120 6.24 4545354 1110706 8126314 4545354 6.24 409.23 55.93 55.93 88001089345 56.79 56.79 88001089345
14 미트박스 475460 13 11440 2 490 4.47 2940666 481980 5587025 2940666 4.47 610.12 52.63 52.63 34674046530 54.25 54.25 34674046530
15 신화콘텍 187270 14 3200 2 185 6.14 4671490 19188 10143845 4671490 6.14 9999.99 46.05 46.05 16816519748 51.81 51.81 16816519748
16 SOL 미국양자컴퓨팅TOP10 0023A0 15 11800 2 1210 11.43 483214 215447 1000000 483214 11.43 224.28 48.32 48.32 5700382238 48.31 48.31 5700382238
17 나무기술 242040 16 1464 2 106 7.81 13442472 43615 34606264 13442472 7.81 9999.99 38.84 38.84 21062242596 41.57 41.57 21062242596
18 비엘팜텍 065170 17 1977 1 456 29.98 3678718 291355 8897055 3678718 29.98 1262.62 41.35 41.35 6802783882 38.68 38.68 6802783882
19 아이씨티케이 456010 18 13880 2 630 4.75 4782599 2214384 13276856 4782599 4.75 215.98 36.02 36.02 67864504405 36.83 36.83 67864504405
20 SOL 골드커버드콜액티브 0022T0 19 10205 5 -35 -0.34 277240 271752 800000 277240 -0.34 102.02 34.65 34.65 2828397630 34.64 34.64 2828397630
21 나인테크 267320 20 3275 2 160 5.14 13973111 1743083 44324890 13973111 5.14 801.63 31.52 31.52 48219690426 33.22 33.22 48219690426
22 TIGER AI반도체핵심공정 471760 21 8920 2 190 2.18 2668572 1846328 8100000 2668572 2.18 144.53 32.95 32.95 23858185848 33.02 33.02 23858185848
23 리튬포어스 073570 22 1007 2 179 21.62 11226748 1188846 36189497 11226748 21.62 944.34 31.02 31.02 11641951616 31.95 31.95 11641951616
24 삼화페인트 000390 23 6450 2 230 3.70 7601977 10564 27203469 7601977 3.70 9999.99 27.94 27.94 53130513045 30.28 30.28 53130513045
25 KIWOOM 국고채10년레버리지 167860 24 114055 2 50 0.04 81868 9 270000 81868 0.04 9999.99 30.32 30.32 9307630805 30.22 30.22 9307630805
26 KODEX 코스닥150선물인버스 251340 25 3745 5 -95 -2.47 17642239 21185008 60700000 17642239 -2.47 83.28 29.06 29.06 66918446431 29.44 29.44 66918446431
27 위너스 479960 26 19480 5 -30 -0.15 1903599 1156865 6851000 1903599 -0.15 164.55 27.79 27.79 38509310970 28.86 28.86 38509310970
28 SOL 화장품TOP3플러스 0008T0 27 10455 5 -10 -0.10 874383 705497 3100000 874383 -0.10 123.94 28.21 28.21 9125668013 28.16 28.16 9125668013
29 TIGER 삼성그룹펀더멘털 138520 28 10950 2 270 2.53 1500307 53573 5400000 1500307 2.53 2800.49 27.78 27.78 16293953075 27.56 27.56 16293953075
30 ACE 마이크로소프트밸류체인액티브 483330 29 11005 2 240 2.23 711577 682265 2600000 711577 2.23 104.30 27.37 27.37 7850500294 27.44 27.44 7850500294
31 엠오티 413390 30 10450 5 -500 -4.57 2920698 15549212 11580180 2920698 -4.57 18.78 25.22 25.22 31623824085 26.13 26.13 31623824085

31
top30/20250317/top30-atvtr-20250317-163002.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
쓰리에이로직스,177900,1,9690,2,430,4.64,16358268,2834457,9366800,16358268,4.64,577.12,174.64,174.64,164202549615,180.91,180.91,164202549615
씨케이솔루션,480370,2,18760,2,3760,25.07,17563255,0,10934861,17563255,25.07,0.00,160.62,160.62,367166440805,178.99,178.99,367166440805
에스엠씨지,460870,3,4670,2,765,19.59,25535527,7797566,18403305,25535527,19.59,327.48,138.76,138.76,117482563928,136.70,136.70,117482563928
한빛레이저,452190,4,7360,2,210,2.94,24029079,17764016,23162757,24029079,2.94,135.27,103.74,103.74,185973219020,109.09,109.09,185973219020
모티브링크,463480,5,12030,2,820,7.31,11188341,1297002,12390358,11188341,7.31,862.63,90.30,90.30,141708293825,95.07,95.07,141708293825
한국첨단소재,062970,6,6600,2,330,5.26,17249463,13488750,19736818,17249463,5.26,127.88,87.40,87.40,118204782380,90.74,90.74,118204782380
아이에스티이,212710,7,13900,2,1630,13.28,7944341,703523,9099478,7944341,13.28,1129.22,87.31,87.31,110898472195,87.68,87.68,110898472195
대화제약,067080,8,16400,2,1600,10.81,14955269,5186449,18616650,14955269,10.81,288.35,80.33,80.33,251545100970,82.39,82.39,251545100970
오리엔트정공,065500,9,9640,2,1620,20.20,23128356,6004922,31742912,23128356,20.20,385.16,72.86,72.86,215124521215,70.30,70.30,215124521215
UNICORN SK하이닉스밸류체인액티브,494220,10,10045,2,200,2.03,661605,94582,950000,661605,2.03,699.50,69.64,69.64,6674656140,69.94,69.94,6674656140
포스뱅크,105760,11,7010,2,790,12.70,5768032,50633,9641010,5768032,12.70,9999.99,59.83,59.83,41223482155,61.00,61.00,41223482155
삼성공조,006660,12,19070,2,1120,6.24,4545922,1110706,8126314,4545922,6.24,409.28,55.94,55.94,88011904065,56.79,56.79,88011904065
미트박스,475460,13,11440,2,490,4.47,2941445,481980,5587025,2941445,4.47,610.28,52.65,52.65,34682911550,54.26,54.26,34682911550
신화콘텍,187270,14,3200,2,185,6.14,4673181,19188,10143845,4673181,6.14,9999.99,46.07,46.07,16821947858,51.82,51.82,16821947858
SOL 미국양자컴퓨팅TOP10,0023A0,15,11800,2,1210,11.43,483214,215447,1000000,483214,11.43,224.28,48.32,48.32,5700382238,48.31,48.31,5700382238
나무기술,242040,16,1464,2,106,7.81,13445814,43615,34606264,13445814,7.81,9999.99,38.85,38.85,21067111890,41.58,41.58,21067111890
비엘팜텍,065170,17,1977,1,456,29.98,3678718,291355,8897055,3678718,29.98,1262.62,41.35,41.35,6802783882,38.68,38.68,6802783882
아이씨티케이,456010,18,13880,2,630,4.75,4783962,2214384,13276856,4783962,4.75,216.04,36.03,36.03,67883327435,36.84,36.84,67883327435
SOL 골드커버드콜액티브,0022T0,19,10205,5,-35,-0.34,277240,271752,800000,277240,-0.34,102.02,34.65,34.65,2828397630,34.64,34.64,2828397630
나인테크,267320,20,3275,2,160,5.14,13976470,1743083,44324890,13976470,5.14,801.82,31.53,31.53,48230657561,33.22,33.22,48230657561
TIGER AI반도체핵심공정,471760,21,8920,2,190,2.18,2668573,1846328,8100000,2668573,2.18,144.53,32.95,32.95,23858194768,33.02,33.02,23858194768
리튬포어스,073570,22,1007,2,179,21.62,11279341,1188846,36189497,11279341,21.62,948.76,31.17,31.17,11692440896,32.08,32.08,11692440896
삼화페인트,000390,23,6450,2,230,3.70,7602985,10564,27203469,7602985,3.70,9999.99,27.95,27.95,53136994485,30.28,30.28,53136994485
KIWOOM 국고채10년레버리지,167860,24,114055,2,50,0.04,81868,9,270000,81868,0.04,9999.99,30.32,30.32,9307630805,30.22,30.22,9307630805
KODEX 코스닥150선물인버스,251340,25,3745,5,-95,-2.47,17724391,21185008,60700000,17724391,-2.47,83.66,29.20,29.20,67226105671,29.57,29.57,67226105671
위너스,479960,26,19480,5,-30,-0.15,1904477,1156865,6851000,1904477,-0.15,164.62,27.80,27.80,38526440750,28.87,28.87,38526440750
SOL 화장품TOP3플러스,0008T0,27,10455,5,-10,-0.10,874383,705497,3100000,874383,-0.10,123.94,28.21,28.21,9125668013,28.16,28.16,9125668013
TIGER 삼성그룹펀더멘털,138520,28,10950,2,270,2.53,1500307,53573,5400000,1500307,2.53,2800.49,27.78,27.78,16293953075,27.56,27.56,16293953075
ACE 마이크로소프트밸류체인액티브,483330,29,11005,2,240,2.23,711577,682265,2600000,711577,2.23,104.30,27.37,27.37,7850500294,27.44,27.44,7850500294
엠오티,413390,30,10450,5,-500,-4.57,2924020,15549212,11580180,2924020,-4.57,18.80,25.25,25.25,31658306445,26.16,26.16,31658306445
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9690 2 430 4.64 16358268 2834457 9366800 16358268 4.64 577.12 174.64 174.64 164202549615 180.91 180.91 164202549615
3 씨케이솔루션 480370 2 18760 2 3760 25.07 17563255 0 10934861 17563255 25.07 0.00 160.62 160.62 367166440805 178.99 178.99 367166440805
4 에스엠씨지 460870 3 4670 2 765 19.59 25535527 7797566 18403305 25535527 19.59 327.48 138.76 138.76 117482563928 136.70 136.70 117482563928
5 한빛레이저 452190 4 7360 2 210 2.94 24029079 17764016 23162757 24029079 2.94 135.27 103.74 103.74 185973219020 109.09 109.09 185973219020
6 모티브링크 463480 5 12030 2 820 7.31 11188341 1297002 12390358 11188341 7.31 862.63 90.30 90.30 141708293825 95.07 95.07 141708293825
7 한국첨단소재 062970 6 6600 2 330 5.26 17249463 13488750 19736818 17249463 5.26 127.88 87.40 87.40 118204782380 90.74 90.74 118204782380
8 아이에스티이 212710 7 13900 2 1630 13.28 7944341 703523 9099478 7944341 13.28 1129.22 87.31 87.31 110898472195 87.68 87.68 110898472195
9 대화제약 067080 8 16400 2 1600 10.81 14955269 5186449 18616650 14955269 10.81 288.35 80.33 80.33 251545100970 82.39 82.39 251545100970
10 오리엔트정공 065500 9 9640 2 1620 20.20 23128356 6004922 31742912 23128356 20.20 385.16 72.86 72.86 215124521215 70.30 70.30 215124521215
11 UNICORN SK하이닉스밸류체인액티브 494220 10 10045 2 200 2.03 661605 94582 950000 661605 2.03 699.50 69.64 69.64 6674656140 69.94 69.94 6674656140
12 포스뱅크 105760 11 7010 2 790 12.70 5768032 50633 9641010 5768032 12.70 9999.99 59.83 59.83 41223482155 61.00 61.00 41223482155
13 삼성공조 006660 12 19070 2 1120 6.24 4545922 1110706 8126314 4545922 6.24 409.28 55.94 55.94 88011904065 56.79 56.79 88011904065
14 미트박스 475460 13 11440 2 490 4.47 2941445 481980 5587025 2941445 4.47 610.28 52.65 52.65 34682911550 54.26 54.26 34682911550
15 신화콘텍 187270 14 3200 2 185 6.14 4673181 19188 10143845 4673181 6.14 9999.99 46.07 46.07 16821947858 51.82 51.82 16821947858
16 SOL 미국양자컴퓨팅TOP10 0023A0 15 11800 2 1210 11.43 483214 215447 1000000 483214 11.43 224.28 48.32 48.32 5700382238 48.31 48.31 5700382238
17 나무기술 242040 16 1464 2 106 7.81 13445814 43615 34606264 13445814 7.81 9999.99 38.85 38.85 21067111890 41.58 41.58 21067111890
18 비엘팜텍 065170 17 1977 1 456 29.98 3678718 291355 8897055 3678718 29.98 1262.62 41.35 41.35 6802783882 38.68 38.68 6802783882
19 아이씨티케이 456010 18 13880 2 630 4.75 4783962 2214384 13276856 4783962 4.75 216.04 36.03 36.03 67883327435 36.84 36.84 67883327435
20 SOL 골드커버드콜액티브 0022T0 19 10205 5 -35 -0.34 277240 271752 800000 277240 -0.34 102.02 34.65 34.65 2828397630 34.64 34.64 2828397630
21 나인테크 267320 20 3275 2 160 5.14 13976470 1743083 44324890 13976470 5.14 801.82 31.53 31.53 48230657561 33.22 33.22 48230657561
22 TIGER AI반도체핵심공정 471760 21 8920 2 190 2.18 2668573 1846328 8100000 2668573 2.18 144.53 32.95 32.95 23858194768 33.02 33.02 23858194768
23 리튬포어스 073570 22 1007 2 179 21.62 11279341 1188846 36189497 11279341 21.62 948.76 31.17 31.17 11692440896 32.08 32.08 11692440896
24 삼화페인트 000390 23 6450 2 230 3.70 7602985 10564 27203469 7602985 3.70 9999.99 27.95 27.95 53136994485 30.28 30.28 53136994485
25 KIWOOM 국고채10년레버리지 167860 24 114055 2 50 0.04 81868 9 270000 81868 0.04 9999.99 30.32 30.32 9307630805 30.22 30.22 9307630805
26 KODEX 코스닥150선물인버스 251340 25 3745 5 -95 -2.47 17724391 21185008 60700000 17724391 -2.47 83.66 29.20 29.20 67226105671 29.57 29.57 67226105671
27 위너스 479960 26 19480 5 -30 -0.15 1904477 1156865 6851000 1904477 -0.15 164.62 27.80 27.80 38526440750 28.87 28.87 38526440750
28 SOL 화장품TOP3플러스 0008T0 27 10455 5 -10 -0.10 874383 705497 3100000 874383 -0.10 123.94 28.21 28.21 9125668013 28.16 28.16 9125668013
29 TIGER 삼성그룹펀더멘털 138520 28 10950 2 270 2.53 1500307 53573 5400000 1500307 2.53 2800.49 27.78 27.78 16293953075 27.56 27.56 16293953075
30 ACE 마이크로소프트밸류체인액티브 483330 29 11005 2 240 2.23 711577 682265 2600000 711577 2.23 104.30 27.37 27.37 7850500294 27.44 27.44 7850500294
31 엠오티 413390 30 10450 5 -500 -4.57 2924020 15549212 11580180 2924020 -4.57 18.80 25.25 25.25 31658306445 26.16 26.16 31658306445

31
top30/20250317/top30-atvtr-20250317-164002.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
쓰리에이로직스,177900,1,9690,2,430,4.64,16364596,2834457,9366800,16364596,4.64,577.34,174.71,174.71,164263488255,180.98,180.98,164263488255
씨케이솔루션,480370,2,18760,2,3760,25.07,17573482,0,10934861,17573482,25.07,0.00,160.71,160.71,367356458465,179.08,179.08,367356458465
에스엠씨지,460870,3,4670,2,765,19.59,25554449,7797566,18403305,25554449,19.59,327.72,138.86,138.86,117570078178,136.80,136.80,117570078178
한빛레이저,452190,4,7360,2,210,2.94,24034089,17764016,23162757,24034089,2.94,135.30,103.76,103.76,186009792020,109.11,109.11,186009792020
모티브링크,463480,5,12030,2,820,7.31,11206527,1297002,12390358,11206527,7.31,864.03,90.45,90.45,141930163025,95.22,95.22,141930163025
한국첨단소재,062970,6,6600,2,330,5.26,17256204,13488750,19736818,17256204,5.26,127.93,87.43,87.43,118248868520,90.78,90.78,118248868520
아이에스티이,212710,7,13900,2,1630,13.28,7950663,703523,9099478,7950663,13.28,1130.12,87.37,87.37,110985336475,87.75,87.75,110985336475
대화제약,067080,8,16400,2,1600,10.81,15003385,5186449,18616650,15003385,10.81,289.28,80.59,80.59,252359704850,82.66,82.66,252359704850
오리엔트정공,065500,9,9640,2,1620,20.20,23149431,6004922,31742912,23149431,20.20,385.51,72.93,72.93,215329580965,70.37,70.37,215329580965
UNICORN SK하이닉스밸류체인액티브,494220,10,10045,2,200,2.03,661605,94582,950000,661605,2.03,699.50,69.64,69.64,6674656140,69.94,69.94,6674656140
포스뱅크,105760,11,7010,2,790,12.70,5776120,50633,9641010,5776120,12.70,9999.99,59.91,59.91,41279208475,61.08,61.08,41279208475
삼성공조,006660,12,19070,2,1120,6.24,4549439,1110706,8126314,4549439,6.24,409.60,55.98,55.98,88078621555,56.84,56.84,88078621555
미트박스,475460,13,11440,2,490,4.47,2943288,481980,5587025,2943288,4.47,610.67,52.68,52.68,34703848030,54.30,54.30,34703848030
신화콘텍,187270,14,3200,2,185,6.14,4673618,19188,10143845,4673618,6.14,9999.99,46.07,46.07,16823361553,51.83,51.83,16823361553
SOL 미국양자컴퓨팅TOP10,0023A0,15,11800,2,1210,11.43,483214,215447,1000000,483214,11.43,224.28,48.32,48.32,5700382238,48.31,48.31,5700382238
나무기술,242040,16,1464,2,106,7.81,13451462,43615,34606264,13451462,7.81,9999.99,38.87,38.87,21075318434,41.60,41.60,21075318434
비엘팜텍,065170,17,1977,1,456,29.98,3678741,291355,8897055,3678741,29.98,1262.63,41.35,41.35,6802829353,38.68,38.68,6802829353
아이씨티케이,456010,18,13880,2,630,4.75,4786512,2214384,13276856,4786512,4.75,216.16,36.05,36.05,67918415435,36.86,36.86,67918415435
SOL 골드커버드콜액티브,0022T0,19,10205,5,-35,-0.34,277240,271752,800000,277240,-0.34,102.02,34.65,34.65,2828397630,34.64,34.64,2828397630
나인테크,267320,20,3275,2,160,5.14,13985203,1743083,44324890,13985203,5.14,802.33,31.55,31.55,48259170806,33.24,33.24,48259170806
TIGER AI반도체핵심공정,471760,21,8920,2,190,2.18,2668573,1846328,8100000,2668573,2.18,144.53,32.95,32.95,23858194768,33.02,33.02,23858194768
리튬포어스,073570,22,1007,2,179,21.62,11367976,1188846,36189497,11367976,21.62,956.22,31.41,31.41,11775513011,32.31,32.31,11775513011
삼화페인트,000390,23,6450,2,230,3.70,7606228,10564,27203469,7606228,3.70,9999.99,27.96,27.96,53157782115,30.30,30.30,53157782115
KIWOOM 국고채10년레버리지,167860,24,114055,2,50,0.04,81868,9,270000,81868,0.04,9999.99,30.32,30.32,9307630805,30.22,30.22,9307630805
KODEX 코스닥150선물인버스,251340,25,3745,5,-95,-2.47,17743693,21185008,60700000,17743693,-2.47,83.76,29.23,29.23,67298391661,29.60,29.60,67298391661
위너스,479960,26,19480,5,-30,-0.15,1906213,1156865,6851000,1906213,-0.15,164.77,27.82,27.82,38560223310,28.89,28.89,38560223310
SOL 화장품TOP3플러스,0008T0,27,10455,5,-10,-0.10,874383,705497,3100000,874383,-0.10,123.94,28.21,28.21,9125668013,28.16,28.16,9125668013
TIGER 삼성그룹펀더멘털,138520,28,10950,2,270,2.53,1500307,53573,5400000,1500307,2.53,2800.49,27.78,27.78,16293953075,27.56,27.56,16293953075
ACE 마이크로소프트밸류체인액티브,483330,29,11005,2,240,2.23,711577,682265,2600000,711577,2.23,104.30,27.37,27.37,7850500294,27.44,27.44,7850500294
엠오티,413390,30,10450,5,-500,-4.57,2927170,15549212,11580180,2927170,-4.57,18.83,25.28,25.28,31691003445,26.19,26.19,31691003445
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9690 2 430 4.64 16364596 2834457 9366800 16364596 4.64 577.34 174.71 174.71 164263488255 180.98 180.98 164263488255
3 씨케이솔루션 480370 2 18760 2 3760 25.07 17573482 0 10934861 17573482 25.07 0.00 160.71 160.71 367356458465 179.08 179.08 367356458465
4 에스엠씨지 460870 3 4670 2 765 19.59 25554449 7797566 18403305 25554449 19.59 327.72 138.86 138.86 117570078178 136.80 136.80 117570078178
5 한빛레이저 452190 4 7360 2 210 2.94 24034089 17764016 23162757 24034089 2.94 135.30 103.76 103.76 186009792020 109.11 109.11 186009792020
6 모티브링크 463480 5 12030 2 820 7.31 11206527 1297002 12390358 11206527 7.31 864.03 90.45 90.45 141930163025 95.22 95.22 141930163025
7 한국첨단소재 062970 6 6600 2 330 5.26 17256204 13488750 19736818 17256204 5.26 127.93 87.43 87.43 118248868520 90.78 90.78 118248868520
8 아이에스티이 212710 7 13900 2 1630 13.28 7950663 703523 9099478 7950663 13.28 1130.12 87.37 87.37 110985336475 87.75 87.75 110985336475
9 대화제약 067080 8 16400 2 1600 10.81 15003385 5186449 18616650 15003385 10.81 289.28 80.59 80.59 252359704850 82.66 82.66 252359704850
10 오리엔트정공 065500 9 9640 2 1620 20.20 23149431 6004922 31742912 23149431 20.20 385.51 72.93 72.93 215329580965 70.37 70.37 215329580965
11 UNICORN SK하이닉스밸류체인액티브 494220 10 10045 2 200 2.03 661605 94582 950000 661605 2.03 699.50 69.64 69.64 6674656140 69.94 69.94 6674656140
12 포스뱅크 105760 11 7010 2 790 12.70 5776120 50633 9641010 5776120 12.70 9999.99 59.91 59.91 41279208475 61.08 61.08 41279208475
13 삼성공조 006660 12 19070 2 1120 6.24 4549439 1110706 8126314 4549439 6.24 409.60 55.98 55.98 88078621555 56.84 56.84 88078621555
14 미트박스 475460 13 11440 2 490 4.47 2943288 481980 5587025 2943288 4.47 610.67 52.68 52.68 34703848030 54.30 54.30 34703848030
15 신화콘텍 187270 14 3200 2 185 6.14 4673618 19188 10143845 4673618 6.14 9999.99 46.07 46.07 16823361553 51.83 51.83 16823361553
16 SOL 미국양자컴퓨팅TOP10 0023A0 15 11800 2 1210 11.43 483214 215447 1000000 483214 11.43 224.28 48.32 48.32 5700382238 48.31 48.31 5700382238
17 나무기술 242040 16 1464 2 106 7.81 13451462 43615 34606264 13451462 7.81 9999.99 38.87 38.87 21075318434 41.60 41.60 21075318434
18 비엘팜텍 065170 17 1977 1 456 29.98 3678741 291355 8897055 3678741 29.98 1262.63 41.35 41.35 6802829353 38.68 38.68 6802829353
19 아이씨티케이 456010 18 13880 2 630 4.75 4786512 2214384 13276856 4786512 4.75 216.16 36.05 36.05 67918415435 36.86 36.86 67918415435
20 SOL 골드커버드콜액티브 0022T0 19 10205 5 -35 -0.34 277240 271752 800000 277240 -0.34 102.02 34.65 34.65 2828397630 34.64 34.64 2828397630
21 나인테크 267320 20 3275 2 160 5.14 13985203 1743083 44324890 13985203 5.14 802.33 31.55 31.55 48259170806 33.24 33.24 48259170806
22 TIGER AI반도체핵심공정 471760 21 8920 2 190 2.18 2668573 1846328 8100000 2668573 2.18 144.53 32.95 32.95 23858194768 33.02 33.02 23858194768
23 리튬포어스 073570 22 1007 2 179 21.62 11367976 1188846 36189497 11367976 21.62 956.22 31.41 31.41 11775513011 32.31 32.31 11775513011
24 삼화페인트 000390 23 6450 2 230 3.70 7606228 10564 27203469 7606228 3.70 9999.99 27.96 27.96 53157782115 30.30 30.30 53157782115
25 KIWOOM 국고채10년레버리지 167860 24 114055 2 50 0.04 81868 9 270000 81868 0.04 9999.99 30.32 30.32 9307630805 30.22 30.22 9307630805
26 KODEX 코스닥150선물인버스 251340 25 3745 5 -95 -2.47 17743693 21185008 60700000 17743693 -2.47 83.76 29.23 29.23 67298391661 29.60 29.60 67298391661
27 위너스 479960 26 19480 5 -30 -0.15 1906213 1156865 6851000 1906213 -0.15 164.77 27.82 27.82 38560223310 28.89 28.89 38560223310
28 SOL 화장품TOP3플러스 0008T0 27 10455 5 -10 -0.10 874383 705497 3100000 874383 -0.10 123.94 28.21 28.21 9125668013 28.16 28.16 9125668013
29 TIGER 삼성그룹펀더멘털 138520 28 10950 2 270 2.53 1500307 53573 5400000 1500307 2.53 2800.49 27.78 27.78 16293953075 27.56 27.56 16293953075
30 ACE 마이크로소프트밸류체인액티브 483330 29 11005 2 240 2.23 711577 682265 2600000 711577 2.23 104.30 27.37 27.37 7850500294 27.44 27.44 7850500294
31 엠오티 413390 30 10450 5 -500 -4.57 2927170 15549212 11580180 2927170 -4.57 18.83 25.28 25.28 31691003445 26.19 26.19 31691003445

31
top30/20250317/top30-atvtr-20250317-165002.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
쓰리에이로직스,177900,1,9690,2,430,4.64,16366825,2834457,9366800,16366825,4.64,577.42,174.73,174.73,164285020395,181.00,181.00,164285020395
씨케이솔루션,480370,2,18760,2,3760,25.07,17580659,0,10934861,17580659,25.07,0.00,160.78,160.78,367489950665,179.14,179.14,367489950665
에스엠씨지,460870,3,4670,2,765,19.59,25573712,7797566,18403305,25573712,19.59,327.97,138.96,138.96,117658591663,136.90,136.90,117658591663
한빛레이저,452190,4,7360,2,210,2.94,24042164,17764016,23162757,24042164,2.94,135.34,103.80,103.80,186068739520,109.15,109.15,186068739520
모티브링크,463480,5,12030,2,820,7.31,11240360,1297002,12390358,11240360,7.31,866.64,90.72,90.72,142348000575,95.50,95.50,142348000575
한국첨단소재,062970,6,6600,2,330,5.26,17261222,13488750,19736818,17261222,5.26,127.97,87.46,87.46,118281686240,90.80,90.80,118281686240
아이에스티이,212710,7,13900,2,1630,13.28,7956451,703523,9099478,7956451,13.28,1130.94,87.44,87.44,111064863595,87.81,87.81,111064863595
대화제약,067080,8,16400,2,1600,10.81,15034587,5186449,18616650,15034587,10.81,289.88,80.76,80.76,252885770570,82.83,82.83,252885770570
오리엔트정공,065500,9,9640,2,1620,20.20,23170098,6004922,31742912,23170098,20.20,385.85,72.99,72.99,215530588705,70.43,70.43,215530588705
UNICORN SK하이닉스밸류체인액티브,494220,10,10045,2,200,2.03,661605,94582,950000,661605,2.03,699.50,69.64,69.64,6674656140,69.94,69.94,6674656140
포스뱅크,105760,11,7010,2,790,12.70,5784694,50633,9641010,5784694,12.70,9999.99,60.00,60.00,41338197595,61.17,61.17,41338197595
삼성공조,006660,12,19070,2,1120,6.24,4554344,1110706,8126314,4554344,6.24,410.04,56.04,56.04,88171326055,56.90,56.90,88171326055
미트박스,475460,13,11440,2,490,4.47,2943754,481980,5587025,2943754,4.47,610.76,52.69,52.69,34709141790,54.30,54.30,34709141790
신화콘텍,187270,14,3200,2,185,6.14,4675862,19188,10143845,4675862,6.14,9999.99,46.10,46.10,16830632113,51.85,51.85,16830632113
SOL 미국양자컴퓨팅TOP10,0023A0,15,11800,2,1210,11.43,483214,215447,1000000,483214,11.43,224.28,48.32,48.32,5700382238,48.31,48.31,5700382238
나무기술,242040,16,1464,2,106,7.81,13455381,43615,34606264,13455381,7.81,9999.99,38.88,38.88,21081024498,41.61,41.61,21081024498
비엘팜텍,065170,17,1977,1,456,29.98,3678741,291355,8897055,3678741,29.98,1262.63,41.35,41.35,6802829353,38.68,38.68,6802829353
아이씨티케이,456010,18,13880,2,630,4.75,4789533,2214384,13276856,4789533,4.75,216.29,36.07,36.07,67960014605,36.88,36.88,67960014605
SOL 골드커버드콜액티브,0022T0,19,10205,5,-35,-0.34,277240,271752,800000,277240,-0.34,102.02,34.65,34.65,2828397630,34.64,34.64,2828397630
나인테크,267320,20,3275,2,160,5.14,13991465,1743083,44324890,13991465,5.14,802.68,31.57,31.57,48279616236,33.26,33.26,48279616236
TIGER AI반도체핵심공정,471760,21,8920,2,190,2.18,2668574,1846328,8100000,2668574,2.18,144.53,32.95,32.95,23858203713,33.02,33.02,23858203713
리튬포어스,073570,22,1007,2,179,21.62,11367976,1188846,36189497,11367976,21.62,956.22,31.41,31.41,11775513011,32.31,32.31,11775513011
삼화페인트,000390,23,6450,2,230,3.70,7609144,10564,27203469,7609144,3.70,9999.99,27.97,27.97,53176502835,30.31,30.31,53176502835
KIWOOM 국고채10년레버리지,167860,24,114055,2,50,0.04,81868,9,270000,81868,0.04,9999.99,30.32,30.32,9307630805,30.22,30.22,9307630805
KODEX 코스닥150선물인버스,251340,25,3745,5,-95,-2.47,17762006,21185008,60700000,17762006,-2.47,83.84,29.26,29.26,67366973846,29.64,29.64,67366973846
위너스,479960,26,19480,5,-30,-0.15,1906716,1156865,6851000,1906716,-0.15,164.82,27.83,27.83,38570006660,28.90,28.90,38570006660
SOL 화장품TOP3플러스,0008T0,27,10455,5,-10,-0.10,874383,705497,3100000,874383,-0.10,123.94,28.21,28.21,9125668013,28.16,28.16,9125668013
TIGER 삼성그룹펀더멘털,138520,28,10950,2,270,2.53,1500307,53573,5400000,1500307,2.53,2800.49,27.78,27.78,16293953075,27.56,27.56,16293953075
ACE 마이크로소프트밸류체인액티브,483330,29,11005,2,240,2.23,711577,682265,2600000,711577,2.23,104.30,27.37,27.37,7850500294,27.44,27.44,7850500294
엠오티,413390,30,10450,5,-500,-4.57,2929021,15549212,11580180,2929021,-4.57,18.84,25.29,25.29,31710198315,26.20,26.20,31710198315
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9690 2 430 4.64 16366825 2834457 9366800 16366825 4.64 577.42 174.73 174.73 164285020395 181.00 181.00 164285020395
3 씨케이솔루션 480370 2 18760 2 3760 25.07 17580659 0 10934861 17580659 25.07 0.00 160.78 160.78 367489950665 179.14 179.14 367489950665
4 에스엠씨지 460870 3 4670 2 765 19.59 25573712 7797566 18403305 25573712 19.59 327.97 138.96 138.96 117658591663 136.90 136.90 117658591663
5 한빛레이저 452190 4 7360 2 210 2.94 24042164 17764016 23162757 24042164 2.94 135.34 103.80 103.80 186068739520 109.15 109.15 186068739520
6 모티브링크 463480 5 12030 2 820 7.31 11240360 1297002 12390358 11240360 7.31 866.64 90.72 90.72 142348000575 95.50 95.50 142348000575
7 한국첨단소재 062970 6 6600 2 330 5.26 17261222 13488750 19736818 17261222 5.26 127.97 87.46 87.46 118281686240 90.80 90.80 118281686240
8 아이에스티이 212710 7 13900 2 1630 13.28 7956451 703523 9099478 7956451 13.28 1130.94 87.44 87.44 111064863595 87.81 87.81 111064863595
9 대화제약 067080 8 16400 2 1600 10.81 15034587 5186449 18616650 15034587 10.81 289.88 80.76 80.76 252885770570 82.83 82.83 252885770570
10 오리엔트정공 065500 9 9640 2 1620 20.20 23170098 6004922 31742912 23170098 20.20 385.85 72.99 72.99 215530588705 70.43 70.43 215530588705
11 UNICORN SK하이닉스밸류체인액티브 494220 10 10045 2 200 2.03 661605 94582 950000 661605 2.03 699.50 69.64 69.64 6674656140 69.94 69.94 6674656140
12 포스뱅크 105760 11 7010 2 790 12.70 5784694 50633 9641010 5784694 12.70 9999.99 60.00 60.00 41338197595 61.17 61.17 41338197595
13 삼성공조 006660 12 19070 2 1120 6.24 4554344 1110706 8126314 4554344 6.24 410.04 56.04 56.04 88171326055 56.90 56.90 88171326055
14 미트박스 475460 13 11440 2 490 4.47 2943754 481980 5587025 2943754 4.47 610.76 52.69 52.69 34709141790 54.30 54.30 34709141790
15 신화콘텍 187270 14 3200 2 185 6.14 4675862 19188 10143845 4675862 6.14 9999.99 46.10 46.10 16830632113 51.85 51.85 16830632113
16 SOL 미국양자컴퓨팅TOP10 0023A0 15 11800 2 1210 11.43 483214 215447 1000000 483214 11.43 224.28 48.32 48.32 5700382238 48.31 48.31 5700382238
17 나무기술 242040 16 1464 2 106 7.81 13455381 43615 34606264 13455381 7.81 9999.99 38.88 38.88 21081024498 41.61 41.61 21081024498
18 비엘팜텍 065170 17 1977 1 456 29.98 3678741 291355 8897055 3678741 29.98 1262.63 41.35 41.35 6802829353 38.68 38.68 6802829353
19 아이씨티케이 456010 18 13880 2 630 4.75 4789533 2214384 13276856 4789533 4.75 216.29 36.07 36.07 67960014605 36.88 36.88 67960014605
20 SOL 골드커버드콜액티브 0022T0 19 10205 5 -35 -0.34 277240 271752 800000 277240 -0.34 102.02 34.65 34.65 2828397630 34.64 34.64 2828397630
21 나인테크 267320 20 3275 2 160 5.14 13991465 1743083 44324890 13991465 5.14 802.68 31.57 31.57 48279616236 33.26 33.26 48279616236
22 TIGER AI반도체핵심공정 471760 21 8920 2 190 2.18 2668574 1846328 8100000 2668574 2.18 144.53 32.95 32.95 23858203713 33.02 33.02 23858203713
23 리튬포어스 073570 22 1007 2 179 21.62 11367976 1188846 36189497 11367976 21.62 956.22 31.41 31.41 11775513011 32.31 32.31 11775513011
24 삼화페인트 000390 23 6450 2 230 3.70 7609144 10564 27203469 7609144 3.70 9999.99 27.97 27.97 53176502835 30.31 30.31 53176502835
25 KIWOOM 국고채10년레버리지 167860 24 114055 2 50 0.04 81868 9 270000 81868 0.04 9999.99 30.32 30.32 9307630805 30.22 30.22 9307630805
26 KODEX 코스닥150선물인버스 251340 25 3745 5 -95 -2.47 17762006 21185008 60700000 17762006 -2.47 83.84 29.26 29.26 67366973846 29.64 29.64 67366973846
27 위너스 479960 26 19480 5 -30 -0.15 1906716 1156865 6851000 1906716 -0.15 164.82 27.83 27.83 38570006660 28.90 28.90 38570006660
28 SOL 화장품TOP3플러스 0008T0 27 10455 5 -10 -0.10 874383 705497 3100000 874383 -0.10 123.94 28.21 28.21 9125668013 28.16 28.16 9125668013
29 TIGER 삼성그룹펀더멘털 138520 28 10950 2 270 2.53 1500307 53573 5400000 1500307 2.53 2800.49 27.78 27.78 16293953075 27.56 27.56 16293953075
30 ACE 마이크로소프트밸류체인액티브 483330 29 11005 2 240 2.23 711577 682265 2600000 711577 2.23 104.30 27.37 27.37 7850500294 27.44 27.44 7850500294
31 엠오티 413390 30 10450 5 -500 -4.57 2929021 15549212 11580180 2929021 -4.57 18.84 25.29 25.29 31710198315 26.20 26.20 31710198315

31
top30/20250317/top30-av-20250317-090001.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
두산에너빌리티,034020,1,27050,2,300,1.12,316621,11307695,640561146,316621,1.12,2.80,0.05,0.05,8564302700,0.05,0.05,8564302700
팬엔터테인먼트,068050,2,3930,3,0,0.00,44659,27710680,27694076,44659,0.00,0.16,0.16,0.16,175509870,0.16,0.16,175509870
클로봇,466100,3,21650,3,0,0.00,35611,6003648,24651339,35611,0.00,0.59,0.14,0.14,770978150,0.14,0.14,770978150
동양철관,008970,4,882,3,0,0.00,25141,43511320,157052160,25141,0.00,0.06,0.02,0.02,22174362,0.02,0.02,22174362
레이크머티리얼즈,281740,5,16120,2,420,2.68,22324,2730691,65730548,22324,2.68,0.82,0.03,0.03,359560010,0.03,0.03,359560010
동양,001520,6,615,3,0,0.00,20000,560986,238684063,20000,0.00,3.57,0.01,0.01,12300000,0.01,0.01,12300000
KODEX 200선물인버스2X,252670,7,2225,3,0,0.00,16746,89396304,536900000,16746,0.00,0.02,0.00,0.00,37259850,0.00,0.00,37259850
DSC인베스트먼트,241520,8,5570,3,0,0.00,14382,18426268,27496125,14382,0.00,0.08,0.05,0.05,80107740,0.05,0.05,80107740
한화비전,489790,9,62800,3,0,0.00,13217,10167649,50488390,13217,0.00,0.13,0.03,0.03,830027600,0.03,0.03,830027600
서울보증보험,031210,10,32000,3,0,0.00,11486,18092710,69821598,11486,0.00,0.06,0.02,0.02,367552000,0.02,0.02,367552000
팜스토리,027710,11,1252,3,0,0.00,11052,301922,111416600,11052,0.00,3.66,0.01,0.01,13837104,0.01,0.01,13837104
엠디바이스,226590,12,12110,3,0,0.00,9748,3309518,10567784,9748,0.00,0.29,0.09,0.09,118048280,0.09,0.09,118048280
우리기술,032820,13,2010,3,0,0.00,8040,2044349,164677432,8040,0.00,0.39,0.00,0.00,16160400,0.00,0.00,16160400
비에이치아이,083650,14,20750,3,0,0.00,7519,1357026,30944375,7519,0.00,0.55,0.02,0.02,156019250,0.02,0.02,156019250
필에너지,378340,15,18310,3,0,0.00,7153,9953423,21285882,7153,0.00,0.07,0.03,0.03,130971430,0.03,0.03,130971430
원텍,336570,16,6560,3,0,0.00,6970,797596,89340619,6970,0.00,0.87,0.01,0.01,45723200,0.01,0.01,45723200
대진첨단소재,393970,17,13190,3,0,0.00,6624,6807844,14796820,6624,0.00,0.10,0.04,0.04,87370560,0.04,0.04,87370560
티엘비,356860,18,19930,2,330,1.68,6378,276960,9832630,6378,1.68,2.30,0.06,0.06,127233110,0.06,0.06,127233110
티에스넥스젠,043220,19,224,3,0,0.00,5392,9109753,159224163,5392,0.00,0.06,0.00,0.00,1207808,0.00,0.00,1207808
KIWOOM 팔란티어미국30년국채혼합액티브(H),0015F0,20,9455,3,0,0.00,5000,38888,1500000,5000,0.00,12.86,0.33,0.33,47275000,0.33,0.33,47275000
이지바이오,353810,21,4800,3,0,0.00,4652,440877,34191720,4652,0.00,1.06,0.01,0.01,22329600,0.01,0.01,22329600
한빛레이저,452190,22,7150,3,0,0.00,4407,17764016,23162757,4407,0.00,0.02,0.02,0.02,31510050,0.02,0.02,31510050
이오플로우,294090,23,1773,3,0,0.00,4316,7567727,34304370,4316,0.00,0.06,0.01,0.01,7652268,0.01,0.01,7652268
파인텍,131760,24,1015,3,0,0.00,4000,492739,43431583,4000,0.00,0.81,0.01,0.01,4060000,0.01,0.01,4060000
한솔아이원스,114810,25,8240,3,0,0.00,3945,622828,29113174,3945,0.00,0.63,0.01,0.01,32506800,0.01,0.01,32506800
HLB,028300,26,72000,3,0,0.00,3821,1877712,131387433,3821,0.00,0.20,0.00,0.00,275112000,0.00,0.00,275112000
세경하이테크,148150,27,7910,3,0,0.00,3200,458578,35860429,3200,0.00,0.70,0.01,0.01,25312000,0.01,0.01,25312000
심텍,222800,28,21050,3,0,0.00,3099,1164228,31854143,3099,0.00,0.27,0.01,0.01,65233950,0.01,0.01,65233950
삼성 인버스 2X 코스닥150 선물 ETN,Q530107,29,6440,3,0,0.00,3000,5129527,40000000,3000,0.00,0.06,0.01,0.01,19320000,0.01,0.01,19320000
에코프로,086520,30,59800,3,0,0.00,2944,839738,133138340,2944,0.00,0.35,0.00,0.00,176051200,0.00,0.00,176051200
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 두산에너빌리티 034020 1 27050 2 300 1.12 316621 11307695 640561146 316621 1.12 2.80 0.05 0.05 8564302700 0.05 0.05 8564302700
3 팬엔터테인먼트 068050 2 3930 3 0 0.00 44659 27710680 27694076 44659 0.00 0.16 0.16 0.16 175509870 0.16 0.16 175509870
4 클로봇 466100 3 21650 3 0 0.00 35611 6003648 24651339 35611 0.00 0.59 0.14 0.14 770978150 0.14 0.14 770978150
5 동양철관 008970 4 882 3 0 0.00 25141 43511320 157052160 25141 0.00 0.06 0.02 0.02 22174362 0.02 0.02 22174362
6 레이크머티리얼즈 281740 5 16120 2 420 2.68 22324 2730691 65730548 22324 2.68 0.82 0.03 0.03 359560010 0.03 0.03 359560010
7 동양 001520 6 615 3 0 0.00 20000 560986 238684063 20000 0.00 3.57 0.01 0.01 12300000 0.01 0.01 12300000
8 KODEX 200선물인버스2X 252670 7 2225 3 0 0.00 16746 89396304 536900000 16746 0.00 0.02 0.00 0.00 37259850 0.00 0.00 37259850
9 DSC인베스트먼트 241520 8 5570 3 0 0.00 14382 18426268 27496125 14382 0.00 0.08 0.05 0.05 80107740 0.05 0.05 80107740
10 한화비전 489790 9 62800 3 0 0.00 13217 10167649 50488390 13217 0.00 0.13 0.03 0.03 830027600 0.03 0.03 830027600
11 서울보증보험 031210 10 32000 3 0 0.00 11486 18092710 69821598 11486 0.00 0.06 0.02 0.02 367552000 0.02 0.02 367552000
12 팜스토리 027710 11 1252 3 0 0.00 11052 301922 111416600 11052 0.00 3.66 0.01 0.01 13837104 0.01 0.01 13837104
13 엠디바이스 226590 12 12110 3 0 0.00 9748 3309518 10567784 9748 0.00 0.29 0.09 0.09 118048280 0.09 0.09 118048280
14 우리기술 032820 13 2010 3 0 0.00 8040 2044349 164677432 8040 0.00 0.39 0.00 0.00 16160400 0.00 0.00 16160400
15 비에이치아이 083650 14 20750 3 0 0.00 7519 1357026 30944375 7519 0.00 0.55 0.02 0.02 156019250 0.02 0.02 156019250
16 필에너지 378340 15 18310 3 0 0.00 7153 9953423 21285882 7153 0.00 0.07 0.03 0.03 130971430 0.03 0.03 130971430
17 원텍 336570 16 6560 3 0 0.00 6970 797596 89340619 6970 0.00 0.87 0.01 0.01 45723200 0.01 0.01 45723200
18 대진첨단소재 393970 17 13190 3 0 0.00 6624 6807844 14796820 6624 0.00 0.10 0.04 0.04 87370560 0.04 0.04 87370560
19 티엘비 356860 18 19930 2 330 1.68 6378 276960 9832630 6378 1.68 2.30 0.06 0.06 127233110 0.06 0.06 127233110
20 티에스넥스젠 043220 19 224 3 0 0.00 5392 9109753 159224163 5392 0.00 0.06 0.00 0.00 1207808 0.00 0.00 1207808
21 KIWOOM 팔란티어미국30년국채혼합액티브(H) 0015F0 20 9455 3 0 0.00 5000 38888 1500000 5000 0.00 12.86 0.33 0.33 47275000 0.33 0.33 47275000
22 이지바이오 353810 21 4800 3 0 0.00 4652 440877 34191720 4652 0.00 1.06 0.01 0.01 22329600 0.01 0.01 22329600
23 한빛레이저 452190 22 7150 3 0 0.00 4407 17764016 23162757 4407 0.00 0.02 0.02 0.02 31510050 0.02 0.02 31510050
24 이오플로우 294090 23 1773 3 0 0.00 4316 7567727 34304370 4316 0.00 0.06 0.01 0.01 7652268 0.01 0.01 7652268
25 파인텍 131760 24 1015 3 0 0.00 4000 492739 43431583 4000 0.00 0.81 0.01 0.01 4060000 0.01 0.01 4060000
26 한솔아이원스 114810 25 8240 3 0 0.00 3945 622828 29113174 3945 0.00 0.63 0.01 0.01 32506800 0.01 0.01 32506800
27 HLB 028300 26 72000 3 0 0.00 3821 1877712 131387433 3821 0.00 0.20 0.00 0.00 275112000 0.00 0.00 275112000
28 세경하이테크 148150 27 7910 3 0 0.00 3200 458578 35860429 3200 0.00 0.70 0.01 0.01 25312000 0.01 0.01 25312000
29 심텍 222800 28 21050 3 0 0.00 3099 1164228 31854143 3099 0.00 0.27 0.01 0.01 65233950 0.01 0.01 65233950
30 삼성 인버스 2X 코스닥150 선물 ETN Q530107 29 6440 3 0 0.00 3000 5129527 40000000 3000 0.00 0.06 0.01 0.01 19320000 0.01 0.01 19320000
31 에코프로 086520 30 59800 3 0 0.00 2944 839738 133138340 2944 0.00 0.35 0.00 0.00 176051200 0.00 0.00 176051200

31
top30/20250317/top30-av-20250317-091000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2170,5,-55,-2.47,29943689,89396304,536900000,29943689,-2.47,33.50,5.58,5.58,65286577575,5.60,5.60,65286577575
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,19426663,18030564,1497000000,19426663,-2.02,107.74,1.30,1.30,1884704535,1.30,1.30,1884704535
한국첨단소재,062970,3,6800,2,530,8.45,6174756,13488750,19736818,6174756,8.45,45.78,31.29,31.29,43440574710,32.37,32.37,43440574710
삼성전자,005930,4,57100,2,2400,4.39,5487605,10845154,5919637922,5487605,4.39,50.60,0.09,0.09,308822312450,0.09,0.09,308822312450
한빛레이저,452190,5,7740,2,590,8.25,4634034,17764016,23162757,4634034,8.25,26.09,20.01,20.01,34986281775,19.51,19.51,34986281775
KODEX 코스닥150레버리지,233740,6,7775,2,85,1.11,4141281,19290164,202900000,4141281,1.11,21.47,2.04,2.04,32284308563,2.05,2.05,32284308563
KODEX 레버리지,122630,7,16195,2,390,2.47,3657289,12151253,141750000,3657289,2.47,30.10,2.58,2.58,59052011256,2.57,2.57,59052011256
KODEX 인버스,114800,8,4425,5,-55,-1.23,2964714,11125446,121200000,2964714,-1.23,26.65,2.45,2.45,13149228588,2.45,2.45,13149228588
씨케이솔루션,480370,9,23450,2,8450,56.33,2560780,0,10934861,2560780,56.33,0.00,23.42,23.42,66733422700,26.02,26.02,66733422700
KODEX 코스닥150선물인버스,251340,10,3820,5,-20,-0.52,2516089,21185008,60700000,2516089,-0.52,11.88,4.15,4.15,9580726938,4.13,4.13,9580726938
두산에너빌리티,034020,11,26150,5,-600,-2.24,2245848,11307695,640561146,2245848,-2.24,19.86,0.35,0.35,59546631400,0.36,0.36,59546631400
티에스넥스젠,043220,12,239,2,15,6.70,1883072,9109753,159224163,1883072,6.70,20.67,1.18,1.18,447485817,1.18,1.18,447485817
아이씨티케이,456010,13,14240,2,990,7.47,1733412,2214384,13276856,1733412,7.47,78.28,13.06,13.06,25415997845,13.44,13.44,25415997845
리튬포어스,073570,14,1050,2,222,26.81,1726818,1188846,36189497,1726818,26.81,145.25,4.77,4.77,1757203825,4.62,4.62,1757203825
삼성공조,006660,15,19790,2,1840,10.25,1649370,1110706,8126314,1649370,10.25,148.50,20.30,20.30,32137284115,19.98,19.98,32137284115
소룩스,290690,16,4260,2,10,0.24,1646356,17839064,48498743,1646356,0.24,9.23,3.39,3.39,7159337745,3.47,3.47,7159337745
깨끗한나라,004540,17,2470,2,175,7.63,1645501,59381,37240693,1645501,7.63,2771.09,4.42,4.42,4259215572,4.63,4.63,4259215572
하이드로리튬,101670,18,1961,2,267,15.76,1577946,525456,54169970,1577946,15.76,300.30,2.91,2.91,3011861506,2.84,2.84,3011861506
한일단조,024740,19,2465,2,135,5.79,1544626,1192693,32897049,1544626,5.79,129.51,4.70,4.70,3765117508,4.64,4.64,3765117508
엑스게이트,356680,20,9840,2,410,4.35,1457690,3016508,28543492,1457690,4.35,48.32,5.11,5.11,14568507015,5.19,5.19,14568507015
지엔코,065060,21,172,4,-73,-29.80,1423293,145976,108008044,1423293,-29.80,975.02,1.32,1.32,244806399,1.32,1.32,244806399
미코바이오메드,214610,22,517,5,-199,-27.79,1414940,184518,51505648,1414940,-27.79,766.83,2.75,2.75,747020547,2.81,2.81,747020547
쓰리에이로직스,177900,23,9540,2,280,3.02,1411547,2834457,9366800,1411547,3.02,49.80,15.07,15.07,13656690080,15.28,15.28,13656690080
동양철관,008970,24,890,2,8,0.91,1392409,43511320,157052160,1392409,0.91,3.20,0.89,0.89,1231179589,0.88,0.88,1231179589
신풍,002870,25,1399,2,75,5.66,1377943,3956150,34958700,1377943,5.66,34.83,3.94,3.94,1990856409,4.07,4.07,1990856409
삼성중공업,010140,26,14380,2,60,0.42,1375159,8537547,880000000,1375159,0.42,16.11,0.16,0.16,19813735750,0.16,0.16,19813735750
KODEX 2차전지산업레버리지,462330,27,1228,2,4,0.33,1287710,16840724,171700000,1287710,0.33,7.65,0.75,0.75,1584382721,0.75,0.75,1584382721
나인테크,267320,28,3375,2,260,8.35,1275244,1743083,44324890,1275244,8.35,73.16,2.88,2.88,4166430613,2.79,2.79,4166430613
팬엔터테인먼트,068050,29,3750,5,-180,-4.58,1175170,27710680,27694076,1175170,-4.58,4.24,4.24,4.24,4500460819,4.33,4.33,4500460819
켐트로닉스,089010,30,32050,2,1000,3.22,1102584,2537710,15334346,1102584,3.22,43.45,7.19,7.19,35439935300,7.21,7.21,35439935300
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 2170 5 -55 -2.47 29943689 89396304 536900000 29943689 -2.47 33.50 5.58 5.58 65286577575 5.60 5.60 65286577575
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 19426663 18030564 1497000000 19426663 -2.02 107.74 1.30 1.30 1884704535 1.30 1.30 1884704535
4 한국첨단소재 062970 3 6800 2 530 8.45 6174756 13488750 19736818 6174756 8.45 45.78 31.29 31.29 43440574710 32.37 32.37 43440574710
5 삼성전자 005930 4 57100 2 2400 4.39 5487605 10845154 5919637922 5487605 4.39 50.60 0.09 0.09 308822312450 0.09 0.09 308822312450
6 한빛레이저 452190 5 7740 2 590 8.25 4634034 17764016 23162757 4634034 8.25 26.09 20.01 20.01 34986281775 19.51 19.51 34986281775
7 KODEX 코스닥150레버리지 233740 6 7775 2 85 1.11 4141281 19290164 202900000 4141281 1.11 21.47 2.04 2.04 32284308563 2.05 2.05 32284308563
8 KODEX 레버리지 122630 7 16195 2 390 2.47 3657289 12151253 141750000 3657289 2.47 30.10 2.58 2.58 59052011256 2.57 2.57 59052011256
9 KODEX 인버스 114800 8 4425 5 -55 -1.23 2964714 11125446 121200000 2964714 -1.23 26.65 2.45 2.45 13149228588 2.45 2.45 13149228588
10 씨케이솔루션 480370 9 23450 2 8450 56.33 2560780 0 10934861 2560780 56.33 0.00 23.42 23.42 66733422700 26.02 26.02 66733422700
11 KODEX 코스닥150선물인버스 251340 10 3820 5 -20 -0.52 2516089 21185008 60700000 2516089 -0.52 11.88 4.15 4.15 9580726938 4.13 4.13 9580726938
12 두산에너빌리티 034020 11 26150 5 -600 -2.24 2245848 11307695 640561146 2245848 -2.24 19.86 0.35 0.35 59546631400 0.36 0.36 59546631400
13 티에스넥스젠 043220 12 239 2 15 6.70 1883072 9109753 159224163 1883072 6.70 20.67 1.18 1.18 447485817 1.18 1.18 447485817
14 아이씨티케이 456010 13 14240 2 990 7.47 1733412 2214384 13276856 1733412 7.47 78.28 13.06 13.06 25415997845 13.44 13.44 25415997845
15 리튬포어스 073570 14 1050 2 222 26.81 1726818 1188846 36189497 1726818 26.81 145.25 4.77 4.77 1757203825 4.62 4.62 1757203825
16 삼성공조 006660 15 19790 2 1840 10.25 1649370 1110706 8126314 1649370 10.25 148.50 20.30 20.30 32137284115 19.98 19.98 32137284115
17 소룩스 290690 16 4260 2 10 0.24 1646356 17839064 48498743 1646356 0.24 9.23 3.39 3.39 7159337745 3.47 3.47 7159337745
18 깨끗한나라 004540 17 2470 2 175 7.63 1645501 59381 37240693 1645501 7.63 2771.09 4.42 4.42 4259215572 4.63 4.63 4259215572
19 하이드로리튬 101670 18 1961 2 267 15.76 1577946 525456 54169970 1577946 15.76 300.30 2.91 2.91 3011861506 2.84 2.84 3011861506
20 한일단조 024740 19 2465 2 135 5.79 1544626 1192693 32897049 1544626 5.79 129.51 4.70 4.70 3765117508 4.64 4.64 3765117508
21 엑스게이트 356680 20 9840 2 410 4.35 1457690 3016508 28543492 1457690 4.35 48.32 5.11 5.11 14568507015 5.19 5.19 14568507015
22 지엔코 065060 21 172 4 -73 -29.80 1423293 145976 108008044 1423293 -29.80 975.02 1.32 1.32 244806399 1.32 1.32 244806399
23 미코바이오메드 214610 22 517 5 -199 -27.79 1414940 184518 51505648 1414940 -27.79 766.83 2.75 2.75 747020547 2.81 2.81 747020547
24 쓰리에이로직스 177900 23 9540 2 280 3.02 1411547 2834457 9366800 1411547 3.02 49.80 15.07 15.07 13656690080 15.28 15.28 13656690080
25 동양철관 008970 24 890 2 8 0.91 1392409 43511320 157052160 1392409 0.91 3.20 0.89 0.89 1231179589 0.88 0.88 1231179589
26 신풍 002870 25 1399 2 75 5.66 1377943 3956150 34958700 1377943 5.66 34.83 3.94 3.94 1990856409 4.07 4.07 1990856409
27 삼성중공업 010140 26 14380 2 60 0.42 1375159 8537547 880000000 1375159 0.42 16.11 0.16 0.16 19813735750 0.16 0.16 19813735750
28 KODEX 2차전지산업레버리지 462330 27 1228 2 4 0.33 1287710 16840724 171700000 1287710 0.33 7.65 0.75 0.75 1584382721 0.75 0.75 1584382721
29 나인테크 267320 28 3375 2 260 8.35 1275244 1743083 44324890 1275244 8.35 73.16 2.88 2.88 4166430613 2.79 2.79 4166430613
30 팬엔터테인먼트 068050 29 3750 5 -180 -4.58 1175170 27710680 27694076 1175170 -4.58 4.24 4.24 4.24 4500460819 4.33 4.33 4500460819
31 켐트로닉스 089010 30 32050 2 1000 3.22 1102584 2537710 15334346 1102584 3.22 43.45 7.19 7.19 35439935300 7.21 7.21 35439935300

31
top30/20250317/top30-av-20250317-092001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2165,5,-60,-2.70,42322518,89396304,536900000,42322518,-2.70,47.34,7.88,7.88,92120377981,7.93,7.93,92120377981
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,20065421,18030564,1497000000,20065421,-2.02,111.29,1.34,1.34,1946189061,1.34,1.34,1946189061
삼성전자,005930,3,57000,2,2300,4.20,9871924,10845154,5919637922,9871924,4.20,91.03,0.17,0.17,559131238900,0.17,0.17,559131238900
한국첨단소재,062970,4,6990,2,720,11.48,7730251,13488750,19736818,7730251,11.48,57.31,39.17,39.17,54296351445,39.36,39.36,54296351445
한빛레이저,452190,5,7585,2,435,6.08,6776347,17764016,23162757,6776347,6.08,38.15,29.26,29.26,51437189645,29.28,29.28,51437189645
KODEX 코스닥150레버리지,233740,6,7730,2,40,0.52,5502456,19290164,202900000,5502456,0.52,28.52,2.71,2.71,42814590315,2.73,2.73,42814590315
KODEX 레버리지,122630,7,16225,2,420,2.66,5261084,12151253,141750000,5261084,2.66,43.30,3.71,3.71,85070720880,3.70,3.70,85070720880
나무기술,242040,8,1570,2,212,15.61,5190680,43615,34606264,5190680,15.61,9999.99,15.00,15.00,8335687688,15.34,15.34,8335687688
씨케이솔루션,480370,9,21250,2,6250,41.67,4357279,0,10934861,4357279,41.67,0.00,39.85,39.85,107259721625,46.16,46.16,107259721625
KODEX 인버스,114800,10,4425,5,-55,-1.23,3930609,11125446,121200000,3930609,-1.23,35.33,3.24,3.24,17420070399,3.25,3.25,17420070399
나인테크,267320,11,3595,2,480,15.41,3718586,1743083,44324890,3718586,15.41,213.33,8.39,8.39,12732207071,7.99,7.99,12732207071
KODEX 코스닥150선물인버스,251340,12,3825,5,-15,-0.39,3381035,21185008,60700000,3381035,-0.39,15.96,5.57,5.57,12888837210,5.55,5.55,12888837210
두산에너빌리티,034020,13,25950,5,-800,-2.99,3370478,11307695,640561146,3370478,-2.99,29.81,0.53,0.53,88748837225,0.53,0.53,88748837225
티에스넥스젠,043220,14,238,2,14,6.25,3130705,9109753,159224163,3130705,6.25,34.37,1.97,1.97,747943805,1.97,1.97,747943805
하이드로리튬,101670,15,1819,2,125,7.38,3059536,525456,54169970,3059536,7.38,582.26,5.65,5.65,5821442243,5.91,5.91,5821442243
삼부토건,001470,16,427,5,-24,-5.32,2905506,8113401,229681824,2905506,-5.32,35.81,1.27,1.27,1254710566,1.28,1.28,1254710566
리튬포어스,073570,17,1027,2,199,24.03,2868684,1188846,36189497,2868684,24.03,241.30,7.93,7.93,2937773406,7.90,7.90,2937773406
동양철관,008970,18,902,2,20,2.27,2684721,43511320,157052160,2684721,2.27,6.17,1.71,1.71,2391852061,1.69,1.69,2391852061
한일단조,024740,19,2480,2,150,6.44,2620149,1192693,32897049,2620149,6.44,219.68,7.96,7.96,6440133918,7.89,7.89,6440133918
삼성공조,006660,20,19670,2,1720,9.58,2364217,1110706,8126314,2364217,9.58,212.86,29.09,29.09,46130910475,28.86,28.86,46130910475
소룩스,290690,21,4360,2,110,2.59,2272954,17839064,48498743,2272954,2.59,12.74,4.69,4.69,9822926092,4.65,4.65,9822926092
깨끗한나라,004540,22,2395,2,100,4.36,2251464,59381,37240693,2251464,4.36,3791.56,6.05,6.05,5709268666,6.40,6.40,5709268666
미코바이오메드,214610,23,524,5,-192,-26.82,2241117,184518,51505648,2241117,-26.82,1214.58,4.35,4.35,1181020047,4.38,4.38,1181020047
아이씨티케이,456010,24,14270,2,1020,7.70,2187009,2214384,13276856,2187009,7.70,98.76,16.47,16.47,31888968750,16.83,16.83,31888968750
KODEX 2차전지산업레버리지,462330,25,1234,2,10,0.82,2020499,16840724,171700000,2020499,0.82,12.00,1.18,1.18,2485596490,1.17,1.17,2485596490
삼성중공업,010140,26,14440,2,120,0.84,1844479,8537547,880000000,1844479,0.84,21.60,0.21,0.21,26576528760,0.21,0.21,26576528760
엑스게이트,356680,27,9860,2,430,4.56,1843467,3016508,28543492,1843467,4.56,61.11,6.46,6.46,18373990405,6.53,6.53,18373990405
신풍,002870,28,1380,2,56,4.23,1815451,3956150,34958700,1815451,4.23,45.89,5.19,5.19,2589502076,5.37,5.37,2589502076
넥스틸,092790,29,18290,2,1530,9.13,1673062,4646547,26002000,1673062,9.13,36.01,6.43,6.43,29447065130,6.19,6.19,29447065130
팬엔터테인먼트,068050,30,3690,5,-240,-6.11,1652837,27710680,27694076,1652837,-6.11,5.96,5.97,5.97,6271387996,6.14,6.14,6271387996
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 2165 5 -60 -2.70 42322518 89396304 536900000 42322518 -2.70 47.34 7.88 7.88 92120377981 7.93 7.93 92120377981
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 20065421 18030564 1497000000 20065421 -2.02 111.29 1.34 1.34 1946189061 1.34 1.34 1946189061
4 삼성전자 005930 3 57000 2 2300 4.20 9871924 10845154 5919637922 9871924 4.20 91.03 0.17 0.17 559131238900 0.17 0.17 559131238900
5 한국첨단소재 062970 4 6990 2 720 11.48 7730251 13488750 19736818 7730251 11.48 57.31 39.17 39.17 54296351445 39.36 39.36 54296351445
6 한빛레이저 452190 5 7585 2 435 6.08 6776347 17764016 23162757 6776347 6.08 38.15 29.26 29.26 51437189645 29.28 29.28 51437189645
7 KODEX 코스닥150레버리지 233740 6 7730 2 40 0.52 5502456 19290164 202900000 5502456 0.52 28.52 2.71 2.71 42814590315 2.73 2.73 42814590315
8 KODEX 레버리지 122630 7 16225 2 420 2.66 5261084 12151253 141750000 5261084 2.66 43.30 3.71 3.71 85070720880 3.70 3.70 85070720880
9 나무기술 242040 8 1570 2 212 15.61 5190680 43615 34606264 5190680 15.61 9999.99 15.00 15.00 8335687688 15.34 15.34 8335687688
10 씨케이솔루션 480370 9 21250 2 6250 41.67 4357279 0 10934861 4357279 41.67 0.00 39.85 39.85 107259721625 46.16 46.16 107259721625
11 KODEX 인버스 114800 10 4425 5 -55 -1.23 3930609 11125446 121200000 3930609 -1.23 35.33 3.24 3.24 17420070399 3.25 3.25 17420070399
12 나인테크 267320 11 3595 2 480 15.41 3718586 1743083 44324890 3718586 15.41 213.33 8.39 8.39 12732207071 7.99 7.99 12732207071
13 KODEX 코스닥150선물인버스 251340 12 3825 5 -15 -0.39 3381035 21185008 60700000 3381035 -0.39 15.96 5.57 5.57 12888837210 5.55 5.55 12888837210
14 두산에너빌리티 034020 13 25950 5 -800 -2.99 3370478 11307695 640561146 3370478 -2.99 29.81 0.53 0.53 88748837225 0.53 0.53 88748837225
15 티에스넥스젠 043220 14 238 2 14 6.25 3130705 9109753 159224163 3130705 6.25 34.37 1.97 1.97 747943805 1.97 1.97 747943805
16 하이드로리튬 101670 15 1819 2 125 7.38 3059536 525456 54169970 3059536 7.38 582.26 5.65 5.65 5821442243 5.91 5.91 5821442243
17 삼부토건 001470 16 427 5 -24 -5.32 2905506 8113401 229681824 2905506 -5.32 35.81 1.27 1.27 1254710566 1.28 1.28 1254710566
18 리튬포어스 073570 17 1027 2 199 24.03 2868684 1188846 36189497 2868684 24.03 241.30 7.93 7.93 2937773406 7.90 7.90 2937773406
19 동양철관 008970 18 902 2 20 2.27 2684721 43511320 157052160 2684721 2.27 6.17 1.71 1.71 2391852061 1.69 1.69 2391852061
20 한일단조 024740 19 2480 2 150 6.44 2620149 1192693 32897049 2620149 6.44 219.68 7.96 7.96 6440133918 7.89 7.89 6440133918
21 삼성공조 006660 20 19670 2 1720 9.58 2364217 1110706 8126314 2364217 9.58 212.86 29.09 29.09 46130910475 28.86 28.86 46130910475
22 소룩스 290690 21 4360 2 110 2.59 2272954 17839064 48498743 2272954 2.59 12.74 4.69 4.69 9822926092 4.65 4.65 9822926092
23 깨끗한나라 004540 22 2395 2 100 4.36 2251464 59381 37240693 2251464 4.36 3791.56 6.05 6.05 5709268666 6.40 6.40 5709268666
24 미코바이오메드 214610 23 524 5 -192 -26.82 2241117 184518 51505648 2241117 -26.82 1214.58 4.35 4.35 1181020047 4.38 4.38 1181020047
25 아이씨티케이 456010 24 14270 2 1020 7.70 2187009 2214384 13276856 2187009 7.70 98.76 16.47 16.47 31888968750 16.83 16.83 31888968750
26 KODEX 2차전지산업레버리지 462330 25 1234 2 10 0.82 2020499 16840724 171700000 2020499 0.82 12.00 1.18 1.18 2485596490 1.17 1.17 2485596490
27 삼성중공업 010140 26 14440 2 120 0.84 1844479 8537547 880000000 1844479 0.84 21.60 0.21 0.21 26576528760 0.21 0.21 26576528760
28 엑스게이트 356680 27 9860 2 430 4.56 1843467 3016508 28543492 1843467 4.56 61.11 6.46 6.46 18373990405 6.53 6.53 18373990405
29 신풍 002870 28 1380 2 56 4.23 1815451 3956150 34958700 1815451 4.23 45.89 5.19 5.19 2589502076 5.37 5.37 2589502076
30 넥스틸 092790 29 18290 2 1530 9.13 1673062 4646547 26002000 1673062 9.13 36.01 6.43 6.43 29447065130 6.19 6.19 29447065130
31 팬엔터테인먼트 068050 30 3690 5 -240 -6.11 1652837 27710680 27694076 1652837 -6.11 5.96 5.97 5.97 6271387996 6.14 6.14 6271387996

31
top30/20250317/top30-av-20250317-093001.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
KODEX 200선물인버스2X,252670,1,2160,5,-65,-2.92,50393678,89396304,536900000,50393678,-2.92,56.37,9.39,9.39,109576857018,9.45,9.45,109576857018
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,20442399,18030564,1497000000,20442399,-2.02,113.38,1.37,1.37,1982492100,1.37,1.37,1982492100
삼성전자,005930,3,57200,2,2500,4.57,11685080,10845154,5919637922,11685080,4.57,107.74,0.20,0.20,662632247300,0.20,0.20,662632247300
한빛레이저,452190,4,7805,2,655,9.16,9910522,17764016,23162757,9910522,9.16,55.79,42.79,42.79,75982515765,42.03,42.03,75982515765
한국첨단소재,062970,5,6780,2,510,8.13,9320802,13488750,19736818,9320802,8.13,69.10,47.23,47.23,65090156175,48.64,48.64,65090156175
나무기술,242040,6,1590,2,232,17.08,7419163,43615,34606264,7419163,17.08,9999.99,21.44,21.44,11851745011,21.54,21.54,11851745011
KODEX 레버리지,122630,7,16290,2,485,3.07,6949461,12151253,141750000,6949461,3.07,57.19,4.90,4.90,112529858263,4.87,4.87,112529858263
KODEX 코스닥150레버리지,233740,8,7780,2,90,1.17,6257607,19290164,202900000,6257607,1.17,32.44,3.08,3.08,48670533166,3.08,3.08,48670533166
나인테크,267320,9,3645,2,530,17.01,5958126,1743083,44324890,5958126,17.01,341.82,13.44,13.44,20855052382,12.91,12.91,20855052382
씨케이솔루션,480370,10,20600,2,5600,37.33,5362323,0,10934861,5362323,37.33,0.00,49.04,49.04,128370956625,56.99,56.99,128370956625
KODEX 인버스,114800,11,4410,5,-70,-1.56,5259645,11125446,121200000,5259645,-1.56,47.28,4.34,4.34,23286750764,4.36,4.36,23286750764
삼부토건,001470,12,417,5,-34,-7.54,4948014,8113401,229681824,4948014,-7.54,60.99,2.15,2.15,2111386239,2.20,2.20,2111386239
두산에너빌리티,034020,13,25750,5,-1000,-3.74,4569112,11307695,640561146,4569112,-3.74,40.41,0.71,0.71,119598410350,0.73,0.73,119598410350
KODEX 코스닥150선물인버스,251340,14,3815,5,-25,-0.65,4075163,21185008,60700000,4075163,-0.65,19.24,6.71,6.71,15542018179,6.71,6.71,15542018179
동양철관,008970,15,892,2,10,1.13,3979481,43511320,157052160,3979481,1.13,9.15,2.53,2.53,3560271753,2.54,2.54,3560271753
리튬포어스,073570,16,1007,2,179,21.62,3780449,1188846,36189497,3780449,21.62,317.99,10.45,10.45,3872987192,10.63,10.63,3872987192
하이드로리튬,101670,17,1743,2,49,2.89,3747492,525456,54169970,3747492,2.89,713.19,6.92,6.92,7055429200,7.47,7.47,7055429200
티에스넥스젠,043220,18,230,2,6,2.68,3708785,9109753,159224163,3708785,2.68,40.71,2.33,2.33,883090157,2.41,2.41,883090157
넥스틸,092790,19,17320,2,560,3.34,3459816,4646547,26002000,3459816,3.34,74.46,13.31,13.31,61502087805,13.66,13.66,61502087805
한일단조,024740,20,2500,2,170,7.30,3150474,1192693,32897049,3150474,7.30,264.15,9.58,9.58,7749752215,9.42,9.42,7749752215
소룩스,290690,21,4360,2,110,2.59,2935501,17839064,48498743,2935501,2.59,16.46,6.05,6.05,12723317880,6.02,6.02,12723317880
삼성공조,006660,22,19410,2,1460,8.13,2722406,1110706,8126314,2722406,8.13,245.11,33.50,33.50,53078510490,33.65,33.65,53078510490
아이씨티케이,456010,23,13930,2,680,5.13,2597827,2214384,13276856,2597827,5.13,117.32,19.57,19.57,37631254850,20.35,20.35,37631254850
휴스틸,005010,24,6180,2,120,1.98,2576569,6942031,56188075,2576569,1.98,37.12,4.59,4.59,16256195940,4.68,4.68,16256195940
KODEX 2차전지산업레버리지,462330,25,1242,2,18,1.47,2573586,16840724,171700000,2573586,1.47,15.28,1.50,1.50,3171489792,1.49,1.49,3171489792
미코바이오메드,214610,26,528,5,-188,-26.26,2457766,184518,51505648,2457766,-26.26,1331.99,4.77,4.77,1294631194,4.76,4.76,1294631194
깨끗한나라,004540,27,2415,2,120,5.23,2378695,59381,37240693,2378695,5.23,4005.82,6.39,6.39,6014032611,6.69,6.69,6014032611
삼성중공업,010140,28,14330,2,10,0.07,2302794,8537547,880000000,2302794,0.07,26.97,0.26,0.26,33153964875,0.26,0.26,33153964875
엑스게이트,356680,29,9660,2,230,2.44,2122154,3016508,28543492,2122154,2.44,70.35,7.43,7.43,21077456090,7.64,7.64,21077456090
대화제약,067080,30,16290,2,1490,10.07,2109674,5186449,18616650,2109674,10.07,40.68,11.33,11.33,33433587900,11.02,11.02,33433587900
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 2160 5 -65 -2.92 50393678 89396304 536900000 50393678 -2.92 56.37 9.39 9.39 109576857018 9.45 9.45 109576857018
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 20442399 18030564 1497000000 20442399 -2.02 113.38 1.37 1.37 1982492100 1.37 1.37 1982492100
4 삼성전자 005930 3 57200 2 2500 4.57 11685080 10845154 5919637922 11685080 4.57 107.74 0.20 0.20 662632247300 0.20 0.20 662632247300
5 한빛레이저 452190 4 7805 2 655 9.16 9910522 17764016 23162757 9910522 9.16 55.79 42.79 42.79 75982515765 42.03 42.03 75982515765
6 한국첨단소재 062970 5 6780 2 510 8.13 9320802 13488750 19736818 9320802 8.13 69.10 47.23 47.23 65090156175 48.64 48.64 65090156175
7 나무기술 242040 6 1590 2 232 17.08 7419163 43615 34606264 7419163 17.08 9999.99 21.44 21.44 11851745011 21.54 21.54 11851745011
8 KODEX 레버리지 122630 7 16290 2 485 3.07 6949461 12151253 141750000 6949461 3.07 57.19 4.90 4.90 112529858263 4.87 4.87 112529858263
9 KODEX 코스닥150레버리지 233740 8 7780 2 90 1.17 6257607 19290164 202900000 6257607 1.17 32.44 3.08 3.08 48670533166 3.08 3.08 48670533166
10 나인테크 267320 9 3645 2 530 17.01 5958126 1743083 44324890 5958126 17.01 341.82 13.44 13.44 20855052382 12.91 12.91 20855052382
11 씨케이솔루션 480370 10 20600 2 5600 37.33 5362323 0 10934861 5362323 37.33 0.00 49.04 49.04 128370956625 56.99 56.99 128370956625
12 KODEX 인버스 114800 11 4410 5 -70 -1.56 5259645 11125446 121200000 5259645 -1.56 47.28 4.34 4.34 23286750764 4.36 4.36 23286750764
13 삼부토건 001470 12 417 5 -34 -7.54 4948014 8113401 229681824 4948014 -7.54 60.99 2.15 2.15 2111386239 2.20 2.20 2111386239
14 두산에너빌리티 034020 13 25750 5 -1000 -3.74 4569112 11307695 640561146 4569112 -3.74 40.41 0.71 0.71 119598410350 0.73 0.73 119598410350
15 KODEX 코스닥150선물인버스 251340 14 3815 5 -25 -0.65 4075163 21185008 60700000 4075163 -0.65 19.24 6.71 6.71 15542018179 6.71 6.71 15542018179
16 동양철관 008970 15 892 2 10 1.13 3979481 43511320 157052160 3979481 1.13 9.15 2.53 2.53 3560271753 2.54 2.54 3560271753
17 리튬포어스 073570 16 1007 2 179 21.62 3780449 1188846 36189497 3780449 21.62 317.99 10.45 10.45 3872987192 10.63 10.63 3872987192
18 하이드로리튬 101670 17 1743 2 49 2.89 3747492 525456 54169970 3747492 2.89 713.19 6.92 6.92 7055429200 7.47 7.47 7055429200
19 티에스넥스젠 043220 18 230 2 6 2.68 3708785 9109753 159224163 3708785 2.68 40.71 2.33 2.33 883090157 2.41 2.41 883090157
20 넥스틸 092790 19 17320 2 560 3.34 3459816 4646547 26002000 3459816 3.34 74.46 13.31 13.31 61502087805 13.66 13.66 61502087805
21 한일단조 024740 20 2500 2 170 7.30 3150474 1192693 32897049 3150474 7.30 264.15 9.58 9.58 7749752215 9.42 9.42 7749752215
22 소룩스 290690 21 4360 2 110 2.59 2935501 17839064 48498743 2935501 2.59 16.46 6.05 6.05 12723317880 6.02 6.02 12723317880
23 삼성공조 006660 22 19410 2 1460 8.13 2722406 1110706 8126314 2722406 8.13 245.11 33.50 33.50 53078510490 33.65 33.65 53078510490
24 아이씨티케이 456010 23 13930 2 680 5.13 2597827 2214384 13276856 2597827 5.13 117.32 19.57 19.57 37631254850 20.35 20.35 37631254850
25 휴스틸 005010 24 6180 2 120 1.98 2576569 6942031 56188075 2576569 1.98 37.12 4.59 4.59 16256195940 4.68 4.68 16256195940
26 KODEX 2차전지산업레버리지 462330 25 1242 2 18 1.47 2573586 16840724 171700000 2573586 1.47 15.28 1.50 1.50 3171489792 1.49 1.49 3171489792
27 미코바이오메드 214610 26 528 5 -188 -26.26 2457766 184518 51505648 2457766 -26.26 1331.99 4.77 4.77 1294631194 4.76 4.76 1294631194
28 깨끗한나라 004540 27 2415 2 120 5.23 2378695 59381 37240693 2378695 5.23 4005.82 6.39 6.39 6014032611 6.69 6.69 6014032611
29 삼성중공업 010140 28 14330 2 10 0.07 2302794 8537547 880000000 2302794 0.07 26.97 0.26 0.26 33153964875 0.26 0.26 33153964875
30 엑스게이트 356680 29 9660 2 230 2.44 2122154 3016508 28543492 2122154 2.44 70.35 7.43 7.43 21077456090 7.64 7.64 21077456090
31 대화제약 067080 30 16290 2 1490 10.07 2109674 5186449 18616650 2109674 10.07 40.68 11.33 11.33 33433587900 11.02 11.02 33433587900

31
top30/20250317/top30-av-20250317-094001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2150,5,-75,-3.37,60129814,89396304,536900000,60129814,-3.37,67.26,11.20,11.20,130531363768,11.31,11.31,130531363768
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,21097288,18030564,1497000000,21097288,-2.02,117.01,1.41,1.41,2045669632,1.41,1.41,2045669632
한빛레이저,452190,3,7960,2,810,11.33,13594765,17764016,23162757,13594765,11.33,76.53,58.69,58.69,105590720635,57.27,57.27,105590720635
삼성전자,005930,4,57100,2,2400,4.39,13006119,10845154,5919637922,13006119,4.39,119.93,0.22,0.22,738248550050,0.22,0.22,738248550050
한국첨단소재,062970,5,6800,2,530,8.45,10101761,13488750,19736818,10101761,8.45,74.89,51.18,51.18,70423740180,52.47,52.47,70423740180
KODEX 레버리지,122630,6,16345,2,540,3.42,8274338,12151253,141750000,8274338,3.42,68.09,5.84,5.84,134162927322,5.79,5.79,134162927322
나무기술,242040,7,1603,2,245,18.04,8159699,43615,34606264,8159699,18.04,9999.99,23.58,23.58,13027344098,23.48,23.48,13027344098
KODEX 코스닥150레버리지,233740,8,7805,2,115,1.50,6890162,19290164,202900000,6890162,1.50,35.72,3.40,3.40,53593401237,3.38,3.38,53593401237
나인테크,267320,9,3625,2,510,16.37,6815978,1743083,44324890,6815978,16.37,391.03,15.38,15.38,23941354641,14.90,14.90,23941354641
씨케이솔루션,480370,10,20750,2,5750,38.33,6198422,0,10934861,6198422,38.33,0.00,56.68,56.68,145817050050,64.27,64.27,145817050050
삼부토건,001470,11,416,5,-35,-7.76,6056707,8113401,229681824,6056707,-7.76,74.65,2.64,2.64,2570109390,2.69,2.69,2570109390
KODEX 인버스,114800,12,4405,5,-75,-1.67,5891434,11125446,121200000,5891434,-1.67,52.95,4.86,4.86,26070116383,4.88,4.88,26070116383
두산에너빌리티,034020,13,25850,5,-900,-3.36,5065630,11307695,640561146,5065630,-3.36,44.80,0.79,0.79,132370046625,0.80,0.80,132370046625
리튬포어스,073570,14,1042,2,214,25.85,4816309,1188846,36189497,4816309,25.85,405.12,13.31,13.31,4957419254,13.15,13.15,4957419254
KODEX 코스닥150선물인버스,251340,15,3810,5,-30,-0.78,4570932,21185008,60700000,4570932,-0.78,21.58,7.53,7.53,17433777258,7.54,7.54,17433777258
하이드로리튬,101670,16,1820,2,126,7.44,4439549,525456,54169970,4439549,7.44,844.89,8.20,8.20,8316973896,8.44,8.44,8316973896
동양철관,008970,17,894,2,12,1.36,4330521,43511320,157052160,4330521,1.36,9.95,2.76,2.76,3873391937,2.76,2.76,3873391937
티에스넥스젠,043220,18,236,2,12,5.36,4251770,9109753,159224163,4251770,5.36,46.67,2.67,2.67,1009862610,2.69,2.69,1009862610
넥스틸,092790,19,17220,2,460,2.74,3798508,4646547,26002000,3798508,2.74,81.75,14.61,14.61,67308316035,15.03,15.03,67308316035
한일단조,024740,20,2480,2,150,6.44,3382856,1192693,32897049,3382856,6.44,283.63,10.28,10.28,8326206246,10.21,10.21,8326206246
소룩스,290690,21,4265,2,15,0.35,3308182,17839064,48498743,3308182,0.35,18.54,6.82,6.82,14325142274,6.93,6.93,14325142274
셀루메드,049180,22,1018,5,-422,-29.31,3135739,821687,51515906,3135739,-29.31,381.62,6.09,6.09,3226732114,6.15,6.15,3226732114
KODEX 2차전지산업레버리지,462330,23,1245,2,21,1.72,3095184,16840724,171700000,3095184,1.72,18.38,1.80,1.80,3822355863,1.79,1.79,3822355863
삼성공조,006660,24,19530,2,1580,8.80,2931480,1110706,8126314,2931480,8.80,263.93,36.07,36.07,57152449345,36.01,36.01,57152449345
대화제약,067080,25,16070,2,1270,8.58,2859222,5186449,18616650,2859222,8.58,55.13,15.36,15.36,45662603030,15.26,15.26,45662603030
휴스틸,005010,26,6160,2,100,1.65,2800152,6942031,56188075,2800152,1.65,40.34,4.98,4.98,17636075485,5.10,5.10,17636075485
미코바이오메드,214610,27,520,5,-196,-27.37,2785740,184518,51505648,2785740,-27.37,1509.74,5.41,5.41,1467192648,5.48,5.48,1467192648
삼성중공업,010140,28,14450,2,130,0.91,2733666,8537547,880000000,2733666,0.91,32.02,0.31,0.31,39368982665,0.31,0.31,39368982665
아이씨티케이,456010,29,13910,2,660,4.98,2715675,2214384,13276856,2715675,4.98,122.64,20.45,20.45,39272853425,21.27,21.27,39272853425
깨끗한나라,004540,30,2405,2,110,4.79,2460116,59381,37240693,2460116,4.79,4142.93,6.61,6.61,6208535141,6.93,6.93,6208535141
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 2150 5 -75 -3.37 60129814 89396304 536900000 60129814 -3.37 67.26 11.20 11.20 130531363768 11.31 11.31 130531363768
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 21097288 18030564 1497000000 21097288 -2.02 117.01 1.41 1.41 2045669632 1.41 1.41 2045669632
4 한빛레이저 452190 3 7960 2 810 11.33 13594765 17764016 23162757 13594765 11.33 76.53 58.69 58.69 105590720635 57.27 57.27 105590720635
5 삼성전자 005930 4 57100 2 2400 4.39 13006119 10845154 5919637922 13006119 4.39 119.93 0.22 0.22 738248550050 0.22 0.22 738248550050
6 한국첨단소재 062970 5 6800 2 530 8.45 10101761 13488750 19736818 10101761 8.45 74.89 51.18 51.18 70423740180 52.47 52.47 70423740180
7 KODEX 레버리지 122630 6 16345 2 540 3.42 8274338 12151253 141750000 8274338 3.42 68.09 5.84 5.84 134162927322 5.79 5.79 134162927322
8 나무기술 242040 7 1603 2 245 18.04 8159699 43615 34606264 8159699 18.04 9999.99 23.58 23.58 13027344098 23.48 23.48 13027344098
9 KODEX 코스닥150레버리지 233740 8 7805 2 115 1.50 6890162 19290164 202900000 6890162 1.50 35.72 3.40 3.40 53593401237 3.38 3.38 53593401237
10 나인테크 267320 9 3625 2 510 16.37 6815978 1743083 44324890 6815978 16.37 391.03 15.38 15.38 23941354641 14.90 14.90 23941354641
11 씨케이솔루션 480370 10 20750 2 5750 38.33 6198422 0 10934861 6198422 38.33 0.00 56.68 56.68 145817050050 64.27 64.27 145817050050
12 삼부토건 001470 11 416 5 -35 -7.76 6056707 8113401 229681824 6056707 -7.76 74.65 2.64 2.64 2570109390 2.69 2.69 2570109390
13 KODEX 인버스 114800 12 4405 5 -75 -1.67 5891434 11125446 121200000 5891434 -1.67 52.95 4.86 4.86 26070116383 4.88 4.88 26070116383
14 두산에너빌리티 034020 13 25850 5 -900 -3.36 5065630 11307695 640561146 5065630 -3.36 44.80 0.79 0.79 132370046625 0.80 0.80 132370046625
15 리튬포어스 073570 14 1042 2 214 25.85 4816309 1188846 36189497 4816309 25.85 405.12 13.31 13.31 4957419254 13.15 13.15 4957419254
16 KODEX 코스닥150선물인버스 251340 15 3810 5 -30 -0.78 4570932 21185008 60700000 4570932 -0.78 21.58 7.53 7.53 17433777258 7.54 7.54 17433777258
17 하이드로리튬 101670 16 1820 2 126 7.44 4439549 525456 54169970 4439549 7.44 844.89 8.20 8.20 8316973896 8.44 8.44 8316973896
18 동양철관 008970 17 894 2 12 1.36 4330521 43511320 157052160 4330521 1.36 9.95 2.76 2.76 3873391937 2.76 2.76 3873391937
19 티에스넥스젠 043220 18 236 2 12 5.36 4251770 9109753 159224163 4251770 5.36 46.67 2.67 2.67 1009862610 2.69 2.69 1009862610
20 넥스틸 092790 19 17220 2 460 2.74 3798508 4646547 26002000 3798508 2.74 81.75 14.61 14.61 67308316035 15.03 15.03 67308316035
21 한일단조 024740 20 2480 2 150 6.44 3382856 1192693 32897049 3382856 6.44 283.63 10.28 10.28 8326206246 10.21 10.21 8326206246
22 소룩스 290690 21 4265 2 15 0.35 3308182 17839064 48498743 3308182 0.35 18.54 6.82 6.82 14325142274 6.93 6.93 14325142274
23 셀루메드 049180 22 1018 5 -422 -29.31 3135739 821687 51515906 3135739 -29.31 381.62 6.09 6.09 3226732114 6.15 6.15 3226732114
24 KODEX 2차전지산업레버리지 462330 23 1245 2 21 1.72 3095184 16840724 171700000 3095184 1.72 18.38 1.80 1.80 3822355863 1.79 1.79 3822355863
25 삼성공조 006660 24 19530 2 1580 8.80 2931480 1110706 8126314 2931480 8.80 263.93 36.07 36.07 57152449345 36.01 36.01 57152449345
26 대화제약 067080 25 16070 2 1270 8.58 2859222 5186449 18616650 2859222 8.58 55.13 15.36 15.36 45662603030 15.26 15.26 45662603030
27 휴스틸 005010 26 6160 2 100 1.65 2800152 6942031 56188075 2800152 1.65 40.34 4.98 4.98 17636075485 5.10 5.10 17636075485
28 미코바이오메드 214610 27 520 5 -196 -27.37 2785740 184518 51505648 2785740 -27.37 1509.74 5.41 5.41 1467192648 5.48 5.48 1467192648
29 삼성중공업 010140 28 14450 2 130 0.91 2733666 8537547 880000000 2733666 0.91 32.02 0.31 0.31 39368982665 0.31 0.31 39368982665
30 아이씨티케이 456010 29 13910 2 660 4.98 2715675 2214384 13276856 2715675 4.98 122.64 20.45 20.45 39272853425 21.27 21.27 39272853425
31 깨끗한나라 004540 30 2405 2 110 4.79 2460116 59381 37240693 2460116 4.79 4142.93 6.61 6.61 6208535141 6.93 6.93 6208535141

31
top30/20250317/top30-av-20250317-095000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2150,5,-75,-3.37,61920956,89396304,536900000,61920956,-3.37,69.27,11.53,11.53,134381523199,11.64,11.64,134381523199
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,21175733,18030564,1497000000,21175733,-2.02,117.44,1.41,1.41,2053265955,1.41,1.41,2053265955
한빛레이저,452190,3,7900,2,750,10.49,15516352,17764016,23162757,15516352,10.49,87.35,66.99,66.99,120951354395,66.10,66.10,120951354395
삼성전자,005930,4,57300,2,2600,4.75,13694630,10845154,5919637922,13694630,4.75,126.27,0.23,0.23,777635833200,0.23,0.23,777635833200
한국첨단소재,062970,5,6860,2,590,9.41,10540698,13488750,19736818,10540698,9.41,78.14,53.41,53.41,73421663340,54.23,54.23,73421663340
나무기술,242040,6,1564,2,206,15.17,9051506,43615,34606264,9051506,15.17,9999.99,26.16,26.16,14438566533,26.68,26.68,14438566533
KODEX 레버리지,122630,7,16370,2,565,3.57,8849144,12151253,141750000,8849144,3.57,72.82,6.24,6.24,143564246234,6.19,6.19,143564246234
나인테크,267320,8,3595,2,480,15.41,7637245,1743083,44324890,7637245,15.41,438.15,17.23,17.23,26916552407,16.89,16.89,26916552407
KODEX 코스닥150레버리지,233740,9,7800,2,110,1.43,7234209,19290164,202900000,7234209,1.43,37.50,3.57,3.57,56273797745,3.56,3.56,56273797745
씨케이솔루션,480370,10,20750,2,5750,38.33,6730000,0,10934861,6730000,38.33,0.00,61.55,61.55,156994743825,69.19,69.19,156994743825
삼부토건,001470,11,414,5,-37,-8.20,6605135,8113401,229681824,6605135,-8.20,81.41,2.88,2.88,2797501899,2.94,2.94,2797501899
KODEX 인버스,114800,12,4400,5,-80,-1.79,6291736,11125446,121200000,6291736,-1.79,56.55,5.19,5.19,27831764314,5.22,5.22,27831764314
두산에너빌리티,034020,13,25700,5,-1050,-3.93,5692657,11307695,640561146,5692657,-3.93,50.34,0.89,0.89,148477940575,0.90,0.90,148477940575
리튬포어스,073570,14,1063,2,235,28.38,5346858,1188846,36189497,5346858,28.38,449.75,14.77,14.77,5514720194,14.34,14.34,5514720194
KODEX 코스닥150선물인버스,251340,15,3810,5,-30,-0.78,4892755,21185008,60700000,4892755,-0.78,23.10,8.06,8.06,18661338848,8.07,8.07,18661338848
하이드로리튬,101670,16,1870,2,176,10.39,4818339,525456,54169970,4818339,10.39,916.98,8.89,8.89,9015361089,8.90,8.90,9015361089
동양철관,008970,17,888,2,6,0.68,4583755,43511320,157052160,4583755,0.68,10.53,2.92,2.92,4098868678,2.94,2.94,4098868678
티에스넥스젠,043220,18,231,2,7,3.12,4553207,9109753,159224163,4553207,3.12,49.98,2.86,2.86,1079895992,2.94,2.94,1079895992
셀루메드,049180,19,1074,5,-366,-25.42,4001376,821687,51515906,4001376,-25.42,486.97,7.77,7.77,4132724611,7.47,7.47,4132724611
넥스틸,092790,20,17110,2,350,2.09,3974278,4646547,26002000,3974278,2.09,85.53,15.28,15.28,70327896310,15.81,15.81,70327896310
대화제약,067080,21,16610,2,1810,12.23,3970302,5186449,18616650,3970302,12.23,76.55,21.33,21.33,63974305440,20.69,20.69,63974305440
한일단조,024740,22,2490,2,160,6.87,3598932,1192693,32897049,3598932,6.87,301.75,10.94,10.94,8863954843,10.82,10.82,8863954843
소룩스,290690,23,4265,2,15,0.35,3514173,17839064,48498743,3514173,0.35,19.70,7.25,7.25,15201464216,7.35,7.35,15201464216
KODEX 2차전지산업레버리지,462330,24,1241,2,17,1.39,3458024,16840724,171700000,3458024,1.39,20.53,2.01,2.01,4273449445,2.01,2.01,4273449445
삼성중공업,010140,25,14500,2,180,1.26,3123445,8537547,880000000,3123445,1.26,36.58,0.35,0.35,45008128815,0.35,0.35,45008128815
삼성공조,006660,26,19420,2,1470,8.19,3080771,1110706,8126314,3080771,8.19,277.37,37.91,37.91,60056671540,38.06,38.06,60056671540
미코바이오메드,214610,27,537,5,-179,-25.00,3043981,184518,51505648,3043981,-25.00,1649.69,5.91,5.91,1602155978,5.79,5.79,1602155978
휴스틸,005010,28,6140,2,80,1.32,2926412,6942031,56188075,2926412,1.32,42.15,5.21,5.21,18413107080,5.34,5.34,18413107080
아이씨티케이,456010,29,13960,2,710,5.36,2921080,2214384,13276856,2921080,5.36,131.91,22.00,22.00,42145735660,22.74,22.74,42145735660
쓰리에이로직스,177900,30,9690,2,430,4.64,2635257,2834457,9366800,2635257,4.64,92.97,28.13,28.13,25454697865,28.04,28.04,25454697865
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 2150 5 -75 -3.37 61920956 89396304 536900000 61920956 -3.37 69.27 11.53 11.53 134381523199 11.64 11.64 134381523199
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 21175733 18030564 1497000000 21175733 -2.02 117.44 1.41 1.41 2053265955 1.41 1.41 2053265955
4 한빛레이저 452190 3 7900 2 750 10.49 15516352 17764016 23162757 15516352 10.49 87.35 66.99 66.99 120951354395 66.10 66.10 120951354395
5 삼성전자 005930 4 57300 2 2600 4.75 13694630 10845154 5919637922 13694630 4.75 126.27 0.23 0.23 777635833200 0.23 0.23 777635833200
6 한국첨단소재 062970 5 6860 2 590 9.41 10540698 13488750 19736818 10540698 9.41 78.14 53.41 53.41 73421663340 54.23 54.23 73421663340
7 나무기술 242040 6 1564 2 206 15.17 9051506 43615 34606264 9051506 15.17 9999.99 26.16 26.16 14438566533 26.68 26.68 14438566533
8 KODEX 레버리지 122630 7 16370 2 565 3.57 8849144 12151253 141750000 8849144 3.57 72.82 6.24 6.24 143564246234 6.19 6.19 143564246234
9 나인테크 267320 8 3595 2 480 15.41 7637245 1743083 44324890 7637245 15.41 438.15 17.23 17.23 26916552407 16.89 16.89 26916552407
10 KODEX 코스닥150레버리지 233740 9 7800 2 110 1.43 7234209 19290164 202900000 7234209 1.43 37.50 3.57 3.57 56273797745 3.56 3.56 56273797745
11 씨케이솔루션 480370 10 20750 2 5750 38.33 6730000 0 10934861 6730000 38.33 0.00 61.55 61.55 156994743825 69.19 69.19 156994743825
12 삼부토건 001470 11 414 5 -37 -8.20 6605135 8113401 229681824 6605135 -8.20 81.41 2.88 2.88 2797501899 2.94 2.94 2797501899
13 KODEX 인버스 114800 12 4400 5 -80 -1.79 6291736 11125446 121200000 6291736 -1.79 56.55 5.19 5.19 27831764314 5.22 5.22 27831764314
14 두산에너빌리티 034020 13 25700 5 -1050 -3.93 5692657 11307695 640561146 5692657 -3.93 50.34 0.89 0.89 148477940575 0.90 0.90 148477940575
15 리튬포어스 073570 14 1063 2 235 28.38 5346858 1188846 36189497 5346858 28.38 449.75 14.77 14.77 5514720194 14.34 14.34 5514720194
16 KODEX 코스닥150선물인버스 251340 15 3810 5 -30 -0.78 4892755 21185008 60700000 4892755 -0.78 23.10 8.06 8.06 18661338848 8.07 8.07 18661338848
17 하이드로리튬 101670 16 1870 2 176 10.39 4818339 525456 54169970 4818339 10.39 916.98 8.89 8.89 9015361089 8.90 8.90 9015361089
18 동양철관 008970 17 888 2 6 0.68 4583755 43511320 157052160 4583755 0.68 10.53 2.92 2.92 4098868678 2.94 2.94 4098868678
19 티에스넥스젠 043220 18 231 2 7 3.12 4553207 9109753 159224163 4553207 3.12 49.98 2.86 2.86 1079895992 2.94 2.94 1079895992
20 셀루메드 049180 19 1074 5 -366 -25.42 4001376 821687 51515906 4001376 -25.42 486.97 7.77 7.77 4132724611 7.47 7.47 4132724611
21 넥스틸 092790 20 17110 2 350 2.09 3974278 4646547 26002000 3974278 2.09 85.53 15.28 15.28 70327896310 15.81 15.81 70327896310
22 대화제약 067080 21 16610 2 1810 12.23 3970302 5186449 18616650 3970302 12.23 76.55 21.33 21.33 63974305440 20.69 20.69 63974305440
23 한일단조 024740 22 2490 2 160 6.87 3598932 1192693 32897049 3598932 6.87 301.75 10.94 10.94 8863954843 10.82 10.82 8863954843
24 소룩스 290690 23 4265 2 15 0.35 3514173 17839064 48498743 3514173 0.35 19.70 7.25 7.25 15201464216 7.35 7.35 15201464216
25 KODEX 2차전지산업레버리지 462330 24 1241 2 17 1.39 3458024 16840724 171700000 3458024 1.39 20.53 2.01 2.01 4273449445 2.01 2.01 4273449445
26 삼성중공업 010140 25 14500 2 180 1.26 3123445 8537547 880000000 3123445 1.26 36.58 0.35 0.35 45008128815 0.35 0.35 45008128815
27 삼성공조 006660 26 19420 2 1470 8.19 3080771 1110706 8126314 3080771 8.19 277.37 37.91 37.91 60056671540 38.06 38.06 60056671540
28 미코바이오메드 214610 27 537 5 -179 -25.00 3043981 184518 51505648 3043981 -25.00 1649.69 5.91 5.91 1602155978 5.79 5.79 1602155978
29 휴스틸 005010 28 6140 2 80 1.32 2926412 6942031 56188075 2926412 1.32 42.15 5.21 5.21 18413107080 5.34 5.34 18413107080
30 아이씨티케이 456010 29 13960 2 710 5.36 2921080 2214384 13276856 2921080 5.36 131.91 22.00 22.00 42145735660 22.74 22.74 42145735660
31 쓰리에이로직스 177900 30 9690 2 430 4.64 2635257 2834457 9366800 2635257 4.64 92.97 28.13 28.13 25454697865 28.04 28.04 25454697865

31
top30/20250317/top30-av-20250317-100001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2155,5,-70,-3.15,67900887,89396304,536900000,67900887,-3.15,75.95,12.65,12.65,147213608125,12.72,12.72,147213608125
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,22213753,18030564,1497000000,22213753,-3.03,123.20,1.48,1.48,2152941875,1.50,1.50,2152941875
한빛레이저,452190,3,7810,2,660,9.23,16437170,17764016,23162757,16437170,9.23,92.53,70.96,70.96,128188025640,70.86,70.86,128188025640
삼성전자,005930,4,57300,2,2600,4.75,14146059,10845154,5919637922,14146059,4.75,130.44,0.24,0.24,803474070750,0.24,0.24,803474070750
한국첨단소재,062970,5,6760,2,490,7.81,11010296,13488750,19736818,11010296,7.81,81.63,55.79,55.79,76610877630,57.42,57.42,76610877630
나무기술,242040,6,1522,2,164,12.08,9827452,43615,34606264,9827452,12.08,9999.99,28.40,28.40,15634886002,29.68,29.68,15634886002
KODEX 레버리지,122630,7,16345,2,540,3.42,9421741,12151253,141750000,9421741,3.42,77.54,6.65,6.65,152940029046,6.60,6.60,152940029046
나인테크,267320,8,3475,2,360,11.56,8526254,1743083,44324890,8526254,11.56,489.15,19.24,19.24,30053363400,19.51,19.51,30053363400
KODEX 코스닥150레버리지,233740,9,7785,2,95,1.24,7669003,19290164,202900000,7669003,1.24,39.76,3.78,3.78,59662622927,3.78,3.78,59662622927
씨케이솔루션,480370,10,20250,2,5250,35.00,7506460,0,10934861,7506460,35.00,0.00,68.65,68.65,172749638385,78.02,78.02,172749638385
삼부토건,001470,11,417,5,-34,-7.54,6900706,8113401,229681824,6900706,-7.54,85.05,3.00,3.00,2920235165,3.05,3.05,2920235165
KODEX 인버스,114800,12,4405,5,-75,-1.67,6525524,11125446,121200000,6525524,-1.67,58.65,5.38,5.38,28860343328,5.41,5.41,28860343328
두산에너빌리티,034020,13,25700,5,-1050,-3.93,5979050,11307695,640561146,5979050,-3.93,52.88,0.93,0.93,155850263975,0.95,0.95,155850263975
리튬포어스,073570,14,1043,2,215,25.97,5865668,1188846,36189497,5865668,25.97,493.39,16.21,16.21,6062061329,16.06,16.06,6062061329
하이드로리튬,101670,15,1851,2,157,9.27,5533057,525456,54169970,5533057,9.27,1053.00,10.21,10.21,10360022887,10.33,10.33,10360022887
KODEX 코스닥150선물인버스,251340,16,3815,5,-25,-0.65,5468918,21185008,60700000,5468918,-0.65,25.82,9.01,9.01,20858537273,9.01,9.01,20858537273
티에스넥스젠,043220,17,227,2,3,1.34,5102107,9109753,159224163,5102107,1.34,56.01,3.20,3.20,1205638074,3.34,3.34,1205638074
동양철관,008970,18,893,2,11,1.25,5003514,43511320,157052160,5003514,1.25,11.50,3.19,3.19,4470694834,3.19,3.19,4470694834
대화제약,067080,19,16450,2,1650,11.15,4915695,5186449,18616650,4915695,11.15,94.78,26.40,26.40,79736543305,26.04,26.04,79736543305
셀루메드,049180,20,1099,5,-341,-23.68,4885762,821687,51515906,4885762,-23.68,594.60,9.48,9.48,5094000793,9.00,9.00,5094000793
넥스틸,092790,21,16960,2,200,1.19,4161770,4646547,26002000,4161770,1.19,89.57,16.01,16.01,73519185845,16.67,16.67,73519185845
KODEX 2차전지산업레버리지,462330,22,1233,2,9,0.74,3772240,16840724,171700000,3772240,0.74,22.40,2.20,2.20,4662042874,2.20,2.20,4662042874
삼성중공업,010140,23,14420,2,100,0.70,3764469,8537547,880000000,3764469,0.70,44.09,0.43,0.43,54311713540,0.43,0.43,54311713540
한일단조,024740,24,2485,2,155,6.65,3720332,1192693,32897049,3720332,6.65,311.93,11.31,11.31,9164796573,11.21,11.21,9164796573
소룩스,290690,25,4235,5,-15,-0.35,3643946,17839064,48498743,3643946,-0.35,20.43,7.51,7.51,15751481380,7.67,7.67,15751481380
미코바이오메드,214610,26,534,5,-182,-25.42,3242300,184518,51505648,3242300,-25.42,1757.17,6.30,6.30,1707785976,6.21,6.21,1707785976
삼성공조,006660,27,19250,2,1300,7.24,3149471,1110706,8126314,3149471,7.24,283.56,38.76,38.76,61382893685,39.24,39.24,61382893685
모티브링크,463480,28,12430,2,1220,10.88,3072749,1297002,12390358,3072749,10.88,236.91,24.80,24.80,37604393900,24.42,24.42,37604393900
휴스틸,005010,29,6130,2,70,1.16,3052192,6942031,56188075,3052192,1.16,43.97,5.43,5.43,19184886665,5.57,5.57,19184886665
에스엠씨지,460870,30,4110,2,205,5.25,2989963,7797566,18403305,2989963,5.25,38.34,16.25,16.25,12016781361,15.89,15.89,12016781361
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 2155 5 -70 -3.15 67900887 89396304 536900000 67900887 -3.15 75.95 12.65 12.65 147213608125 12.72 12.72 147213608125
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 22213753 18030564 1497000000 22213753 -3.03 123.20 1.48 1.48 2152941875 1.50 1.50 2152941875
4 한빛레이저 452190 3 7810 2 660 9.23 16437170 17764016 23162757 16437170 9.23 92.53 70.96 70.96 128188025640 70.86 70.86 128188025640
5 삼성전자 005930 4 57300 2 2600 4.75 14146059 10845154 5919637922 14146059 4.75 130.44 0.24 0.24 803474070750 0.24 0.24 803474070750
6 한국첨단소재 062970 5 6760 2 490 7.81 11010296 13488750 19736818 11010296 7.81 81.63 55.79 55.79 76610877630 57.42 57.42 76610877630
7 나무기술 242040 6 1522 2 164 12.08 9827452 43615 34606264 9827452 12.08 9999.99 28.40 28.40 15634886002 29.68 29.68 15634886002
8 KODEX 레버리지 122630 7 16345 2 540 3.42 9421741 12151253 141750000 9421741 3.42 77.54 6.65 6.65 152940029046 6.60 6.60 152940029046
9 나인테크 267320 8 3475 2 360 11.56 8526254 1743083 44324890 8526254 11.56 489.15 19.24 19.24 30053363400 19.51 19.51 30053363400
10 KODEX 코스닥150레버리지 233740 9 7785 2 95 1.24 7669003 19290164 202900000 7669003 1.24 39.76 3.78 3.78 59662622927 3.78 3.78 59662622927
11 씨케이솔루션 480370 10 20250 2 5250 35.00 7506460 0 10934861 7506460 35.00 0.00 68.65 68.65 172749638385 78.02 78.02 172749638385
12 삼부토건 001470 11 417 5 -34 -7.54 6900706 8113401 229681824 6900706 -7.54 85.05 3.00 3.00 2920235165 3.05 3.05 2920235165
13 KODEX 인버스 114800 12 4405 5 -75 -1.67 6525524 11125446 121200000 6525524 -1.67 58.65 5.38 5.38 28860343328 5.41 5.41 28860343328
14 두산에너빌리티 034020 13 25700 5 -1050 -3.93 5979050 11307695 640561146 5979050 -3.93 52.88 0.93 0.93 155850263975 0.95 0.95 155850263975
15 리튬포어스 073570 14 1043 2 215 25.97 5865668 1188846 36189497 5865668 25.97 493.39 16.21 16.21 6062061329 16.06 16.06 6062061329
16 하이드로리튬 101670 15 1851 2 157 9.27 5533057 525456 54169970 5533057 9.27 1053.00 10.21 10.21 10360022887 10.33 10.33 10360022887
17 KODEX 코스닥150선물인버스 251340 16 3815 5 -25 -0.65 5468918 21185008 60700000 5468918 -0.65 25.82 9.01 9.01 20858537273 9.01 9.01 20858537273
18 티에스넥스젠 043220 17 227 2 3 1.34 5102107 9109753 159224163 5102107 1.34 56.01 3.20 3.20 1205638074 3.34 3.34 1205638074
19 동양철관 008970 18 893 2 11 1.25 5003514 43511320 157052160 5003514 1.25 11.50 3.19 3.19 4470694834 3.19 3.19 4470694834
20 대화제약 067080 19 16450 2 1650 11.15 4915695 5186449 18616650 4915695 11.15 94.78 26.40 26.40 79736543305 26.04 26.04 79736543305
21 셀루메드 049180 20 1099 5 -341 -23.68 4885762 821687 51515906 4885762 -23.68 594.60 9.48 9.48 5094000793 9.00 9.00 5094000793
22 넥스틸 092790 21 16960 2 200 1.19 4161770 4646547 26002000 4161770 1.19 89.57 16.01 16.01 73519185845 16.67 16.67 73519185845
23 KODEX 2차전지산업레버리지 462330 22 1233 2 9 0.74 3772240 16840724 171700000 3772240 0.74 22.40 2.20 2.20 4662042874 2.20 2.20 4662042874
24 삼성중공업 010140 23 14420 2 100 0.70 3764469 8537547 880000000 3764469 0.70 44.09 0.43 0.43 54311713540 0.43 0.43 54311713540
25 한일단조 024740 24 2485 2 155 6.65 3720332 1192693 32897049 3720332 6.65 311.93 11.31 11.31 9164796573 11.21 11.21 9164796573
26 소룩스 290690 25 4235 5 -15 -0.35 3643946 17839064 48498743 3643946 -0.35 20.43 7.51 7.51 15751481380 7.67 7.67 15751481380
27 미코바이오메드 214610 26 534 5 -182 -25.42 3242300 184518 51505648 3242300 -25.42 1757.17 6.30 6.30 1707785976 6.21 6.21 1707785976
28 삼성공조 006660 27 19250 2 1300 7.24 3149471 1110706 8126314 3149471 7.24 283.56 38.76 38.76 61382893685 39.24 39.24 61382893685
29 모티브링크 463480 28 12430 2 1220 10.88 3072749 1297002 12390358 3072749 10.88 236.91 24.80 24.80 37604393900 24.42 24.42 37604393900
30 휴스틸 005010 29 6130 2 70 1.16 3052192 6942031 56188075 3052192 1.16 43.97 5.43 5.43 19184886665 5.57 5.57 19184886665
31 에스엠씨지 460870 30 4110 2 205 5.25 2989963 7797566 18403305 2989963 5.25 38.34 16.25 16.25 12016781361 15.89 15.89 12016781361

31
top30/20250317/top30-av-20250317-101001.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,252670,1,2140,5,-85,-3.82,76740741,89396304,536900000,76740741,-3.82,85.84,14.29,14.29,166177715528,14.46,14.46,166177715528
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,26286989,18030564,1497000000,26286989,-3.03,145.79,1.76,1.76,2543810654,1.77,1.77,2543810654
한빛레이저,452190,3,7800,2,650,9.09,17508888,17764016,23162757,17508888,9.09,98.56,75.59,75.59,136492024520,75.55,75.55,136492024520
삼성전자,005930,4,57500,2,2800,5.12,16720409,10845154,5919637922,16720409,5.12,154.17,0.28,0.28,951312207450,0.28,0.28,951312207450
한국첨단소재,062970,5,6740,2,470,7.50,11263192,13488750,19736818,11263192,7.50,83.50,57.07,57.07,78325676025,58.88,58.88,78325676025
나무기술,242040,6,1514,2,156,11.49,10325668,43615,34606264,10325668,11.49,9999.99,29.84,29.84,16388319695,31.28,31.28,16388319695
KODEX 레버리지,122630,7,16390,2,585,3.70,9892609,12151253,141750000,9892609,3.70,81.41,6.98,6.98,160653262328,6.91,6.91,160653262328
나인테크,267320,8,3430,2,315,10.11,9175529,1743083,44324890,9175529,10.11,526.40,20.70,20.70,32302691612,21.25,21.25,32302691612
씨케이솔루션,480370,9,19530,2,4530,30.20,8334317,0,10934861,8334317,30.20,0.00,76.22,76.22,189121661080,88.56,88.56,189121661080
KODEX 코스닥150레버리지,233740,10,7780,2,90,1.17,8046666,19290164,202900000,8046666,1.17,41.71,3.97,3.97,62602727928,3.97,3.97,62602727928
삼부토건,001470,11,416,5,-35,-7.76,7279879,8113401,229681824,7279879,-7.76,89.73,3.17,3.17,3078253014,3.22,3.22,3078253014
KODEX 인버스,114800,12,4397,5,-83,-1.85,6815824,11125446,121200000,6815824,-1.85,61.26,5.62,5.62,30137538678,5.66,5.66,30137538678
리튬포어스,073570,13,1038,2,210,25.36,6187649,1188846,36189497,6187649,25.36,520.48,17.10,17.10,6397287191,17.03,17.03,6397287191
두산에너빌리티,034020,14,25850,5,-900,-3.36,6136388,11307695,640561146,6136388,-3.36,54.27,0.96,0.96,159908237400,0.97,0.97,159908237400
KODEX 코스닥150선물인버스,251340,15,3815,5,-25,-0.65,6031876,21185008,60700000,6031876,-0.65,28.47,9.94,9.94,23004663164,9.93,9.93,23004663164
하이드로리튬,101670,16,1835,2,141,8.32,5671689,525456,54169970,5671689,8.32,1079.38,10.47,10.47,10614434693,10.68,10.68,10614434693
셀루메드,049180,17,1116,5,-324,-22.50,5304342,821687,51515906,5304342,-22.50,645.54,10.30,10.30,5555667821,9.66,9.66,5555667821
동양철관,008970,18,884,2,2,0.23,5291439,43511320,157052160,5291439,0.23,12.16,3.37,3.37,4725311122,3.40,3.40,4725311122
티에스넥스젠,043220,19,228,2,4,1.79,5282610,9109753,159224163,5282610,1.79,57.99,3.32,3.32,1246563541,3.43,3.43,1246563541
대화제약,067080,20,16390,2,1590,10.74,5211285,5186449,18616650,5211285,10.74,100.48,27.99,27.99,84603011400,27.73,27.73,84603011400
넥스틸,092790,21,16910,2,150,0.89,4289735,4646547,26002000,4289735,0.89,92.32,16.50,16.50,75682319065,17.21,17.21,75682319065
KODEX 2차전지산업레버리지,462330,22,1225,2,1,0.08,4078638,16840724,171700000,4078638,0.08,24.22,2.38,2.38,5037857501,2.40,2.40,5037857501
삼성중공업,010140,23,14490,2,170,1.19,3963741,8537547,880000000,3963741,1.19,46.43,0.45,0.45,57190114520,0.45,0.45,57190114520
한일단조,024740,24,2465,2,135,5.79,3931565,1192693,32897049,3931565,5.79,329.64,11.95,11.95,9688812014,11.95,11.95,9688812014
쓰리에이로직스,177900,25,9820,2,560,6.05,3843737,2834457,9366800,3843737,6.05,135.61,41.04,41.04,37379605120,40.64,40.64,37379605120
소룩스,290690,26,4230,5,-20,-0.47,3740244,17839064,48498743,3740244,-0.47,20.97,7.71,7.71,16158987122,7.88,7.88,16158987122
모티브링크,463480,27,12550,2,1340,11.95,3611039,1297002,12390358,3611039,11.95,278.41,29.14,29.14,44337908895,28.51,28.51,44337908895
에스엠씨지,460870,28,4130,2,225,5.76,3519911,7797566,18403305,3519911,5.76,45.14,19.13,19.13,14208095810,18.69,18.69,14208095810
미코바이오메드,214610,29,537,5,-179,-25.00,3402571,184518,51505648,3402571,-25.00,1844.03,6.61,6.61,1794014439,6.49,6.49,1794014439
삼성공조,006660,30,19290,2,1340,7.47,3254029,1110706,8126314,3254029,7.47,292.97,40.04,40.04,63393510585,40.44,40.44,63393510585
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 2140 5 -85 -3.82 76740741 89396304 536900000 76740741 -3.82 85.84 14.29 14.29 166177715528 14.46 14.46 166177715528
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 26286989 18030564 1497000000 26286989 -3.03 145.79 1.76 1.76 2543810654 1.77 1.77 2543810654
4 한빛레이저 452190 3 7800 2 650 9.09 17508888 17764016 23162757 17508888 9.09 98.56 75.59 75.59 136492024520 75.55 75.55 136492024520
5 삼성전자 005930 4 57500 2 2800 5.12 16720409 10845154 5919637922 16720409 5.12 154.17 0.28 0.28 951312207450 0.28 0.28 951312207450
6 한국첨단소재 062970 5 6740 2 470 7.50 11263192 13488750 19736818 11263192 7.50 83.50 57.07 57.07 78325676025 58.88 58.88 78325676025
7 나무기술 242040 6 1514 2 156 11.49 10325668 43615 34606264 10325668 11.49 9999.99 29.84 29.84 16388319695 31.28 31.28 16388319695
8 KODEX 레버리지 122630 7 16390 2 585 3.70 9892609 12151253 141750000 9892609 3.70 81.41 6.98 6.98 160653262328 6.91 6.91 160653262328
9 나인테크 267320 8 3430 2 315 10.11 9175529 1743083 44324890 9175529 10.11 526.40 20.70 20.70 32302691612 21.25 21.25 32302691612
10 씨케이솔루션 480370 9 19530 2 4530 30.20 8334317 0 10934861 8334317 30.20 0.00 76.22 76.22 189121661080 88.56 88.56 189121661080
11 KODEX 코스닥150레버리지 233740 10 7780 2 90 1.17 8046666 19290164 202900000 8046666 1.17 41.71 3.97 3.97 62602727928 3.97 3.97 62602727928
12 삼부토건 001470 11 416 5 -35 -7.76 7279879 8113401 229681824 7279879 -7.76 89.73 3.17 3.17 3078253014 3.22 3.22 3078253014
13 KODEX 인버스 114800 12 4397 5 -83 -1.85 6815824 11125446 121200000 6815824 -1.85 61.26 5.62 5.62 30137538678 5.66 5.66 30137538678
14 리튬포어스 073570 13 1038 2 210 25.36 6187649 1188846 36189497 6187649 25.36 520.48 17.10 17.10 6397287191 17.03 17.03 6397287191
15 두산에너빌리티 034020 14 25850 5 -900 -3.36 6136388 11307695 640561146 6136388 -3.36 54.27 0.96 0.96 159908237400 0.97 0.97 159908237400
16 KODEX 코스닥150선물인버스 251340 15 3815 5 -25 -0.65 6031876 21185008 60700000 6031876 -0.65 28.47 9.94 9.94 23004663164 9.93 9.93 23004663164
17 하이드로리튬 101670 16 1835 2 141 8.32 5671689 525456 54169970 5671689 8.32 1079.38 10.47 10.47 10614434693 10.68 10.68 10614434693
18 셀루메드 049180 17 1116 5 -324 -22.50 5304342 821687 51515906 5304342 -22.50 645.54 10.30 10.30 5555667821 9.66 9.66 5555667821
19 동양철관 008970 18 884 2 2 0.23 5291439 43511320 157052160 5291439 0.23 12.16 3.37 3.37 4725311122 3.40 3.40 4725311122
20 티에스넥스젠 043220 19 228 2 4 1.79 5282610 9109753 159224163 5282610 1.79 57.99 3.32 3.32 1246563541 3.43 3.43 1246563541
21 대화제약 067080 20 16390 2 1590 10.74 5211285 5186449 18616650 5211285 10.74 100.48 27.99 27.99 84603011400 27.73 27.73 84603011400
22 넥스틸 092790 21 16910 2 150 0.89 4289735 4646547 26002000 4289735 0.89 92.32 16.50 16.50 75682319065 17.21 17.21 75682319065
23 KODEX 2차전지산업레버리지 462330 22 1225 2 1 0.08 4078638 16840724 171700000 4078638 0.08 24.22 2.38 2.38 5037857501 2.40 2.40 5037857501
24 삼성중공업 010140 23 14490 2 170 1.19 3963741 8537547 880000000 3963741 1.19 46.43 0.45 0.45 57190114520 0.45 0.45 57190114520
25 한일단조 024740 24 2465 2 135 5.79 3931565 1192693 32897049 3931565 5.79 329.64 11.95 11.95 9688812014 11.95 11.95 9688812014
26 쓰리에이로직스 177900 25 9820 2 560 6.05 3843737 2834457 9366800 3843737 6.05 135.61 41.04 41.04 37379605120 40.64 40.64 37379605120
27 소룩스 290690 26 4230 5 -20 -0.47 3740244 17839064 48498743 3740244 -0.47 20.97 7.71 7.71 16158987122 7.88 7.88 16158987122
28 모티브링크 463480 27 12550 2 1340 11.95 3611039 1297002 12390358 3611039 11.95 278.41 29.14 29.14 44337908895 28.51 28.51 44337908895
29 에스엠씨지 460870 28 4130 2 225 5.76 3519911 7797566 18403305 3519911 5.76 45.14 19.13 19.13 14208095810 18.69 18.69 14208095810
30 미코바이오메드 214610 29 537 5 -179 -25.00 3402571 184518 51505648 3402571 -25.00 1844.03 6.61 6.61 1794014439 6.49 6.49 1794014439
31 삼성공조 006660 30 19290 2 1340 7.47 3254029 1110706 8126314 3254029 7.47 292.97 40.04 40.04 63393510585 40.44 40.44 63393510585

31
top30/20250317/top30-av-20250317-102000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2142,5,-83,-3.73,82018166,89396304,536900000,82018166,-3.73,91.75,15.28,15.28,177477012750,15.43,15.43,177477012750
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,26388319,18030564,1497000000,26388319,-3.03,146.35,1.76,1.76,2553538334,1.78,1.78,2553538334
삼성전자,005930,3,57600,2,2900,5.30,18390281,10845154,5919637922,18390281,5.30,169.57,0.31,0.31,1047600685100,0.31,0.31,1047600685100
한빛레이저,452190,4,7760,2,610,8.53,17951687,17764016,23162757,17951687,8.53,101.06,77.50,77.50,139938042165,77.85,77.85,139938042165
한국첨단소재,062970,5,6720,2,450,7.18,11494846,13488750,19736818,11494846,7.18,85.22,58.24,58.24,79888473295,60.23,60.23,79888473295
KODEX 레버리지,122630,6,16405,2,600,3.80,10666749,12151253,141750000,10666749,3.80,87.78,7.53,7.53,173356064865,7.45,7.45,173356064865
나무기술,242040,7,1532,2,174,12.81,10577297,43615,34606264,10577297,12.81,9999.99,30.56,30.56,16771804774,31.63,31.63,16771804774
나인테크,267320,8,3435,2,320,10.27,9724225,1743083,44324890,9724225,10.27,557.88,21.94,21.94,34177698763,22.45,22.45,34177698763
씨케이솔루션,480370,9,19570,2,4570,30.47,8892992,0,10934861,8892992,30.47,0.00,81.33,81.33,200070888820,93.49,93.49,200070888820
KODEX 코스닥150레버리지,233740,10,7765,2,75,0.98,8273151,19290164,202900000,8273151,0.98,42.89,4.08,4.08,64361851585,4.09,4.09,64361851585
KODEX 인버스,114800,11,4395,5,-85,-1.90,7956182,11125446,121200000,7956182,-1.90,71.51,6.56,6.56,35149013000,6.60,6.60,35149013000
삼부토건,001470,12,415,5,-36,-7.98,7530751,8113401,229681824,7530751,-7.98,92.82,3.28,3.28,3182327597,3.34,3.34,3182327597
리튬포어스,073570,13,1023,2,195,23.55,6453375,1188846,36189497,6453375,23.55,542.83,17.83,17.83,6670549476,18.02,18.02,6670549476
두산에너빌리티,034020,14,26000,5,-750,-2.80,6406694,11307695,640561146,6406694,-2.80,56.66,1.00,1.00,166916067775,1.00,1.00,166916067775
KODEX 코스닥150선물인버스,251340,15,3815,5,-25,-0.65,6278894,21185008,60700000,6278894,-0.65,29.64,10.34,10.34,23948238549,10.34,10.34,23948238549
하이드로리튬,101670,16,1811,2,117,6.91,5822013,525456,54169970,5822013,6.91,1107.99,10.75,10.75,10888038851,11.10,11.10,10888038851
셀루메드,049180,17,1078,5,-362,-25.14,5555265,821687,51515906,5555265,-25.14,676.08,10.78,10.78,5828489145,10.50,10.50,5828489145
대화제약,067080,18,16240,2,1440,9.73,5499441,5186449,18616650,5499441,9.73,106.03,29.54,29.54,89290092625,29.53,29.53,89290092625
티에스넥스젠,043220,19,227,2,3,1.34,5490515,9109753,159224163,5490515,1.34,60.27,3.45,3.45,1293477282,3.58,3.58,1293477282
동양철관,008970,20,887,2,5,0.57,5401049,43511320,157052160,5401049,0.57,12.41,3.44,3.44,4822557460,3.46,3.46,4822557460
에스엠씨지,460870,21,4290,2,385,9.86,5079480,7797566,18403305,5079480,9.86,65.14,27.60,27.60,20842466954,26.40,26.40,20842466954
모티브링크,463480,22,12870,2,1660,14.81,4914370,1297002,12390358,4914370,14.81,378.90,39.66,39.66,61111695530,38.32,38.32,61111695530
쓰리에이로직스,177900,23,9870,2,610,6.59,4431258,2834457,9366800,4431258,6.59,156.34,47.31,47.31,43193205855,46.72,46.72,43193205855
넥스틸,092790,24,16960,2,200,1.19,4373854,4646547,26002000,4373854,1.19,94.13,16.82,16.82,77108878380,17.49,17.49,77108878380
KODEX 2차전지산업레버리지,462330,25,1221,5,-3,-0.25,4341375,16840724,171700000,4341375,-0.25,25.78,2.53,2.53,5359226627,2.56,2.56,5359226627
삼성중공업,010140,26,14460,2,140,0.98,4116059,8537547,880000000,4116059,0.98,48.21,0.47,0.47,59389919285,0.47,0.47,59389919285
한일단조,024740,27,2480,2,150,6.44,3989524,1192693,32897049,3989524,6.44,334.50,12.13,12.13,9832210534,12.05,12.05,9832210534
소룩스,290690,28,4250,3,0,0.00,3820026,17839064,48498743,3820026,0.00,21.41,7.88,7.88,16498809955,8.00,8.00,16498809955
미코바이오메드,214610,29,532,5,-184,-25.70,3553702,184518,51505648,3553702,-25.70,1925.94,6.90,6.90,1874794457,6.84,6.84,1874794457
오리엔트정공,065500,30,8560,2,540,6.73,3447014,6004922,31742912,3447014,6.73,57.40,10.86,10.86,28365247065,10.44,10.44,28365247065
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 2142 5 -83 -3.73 82018166 89396304 536900000 82018166 -3.73 91.75 15.28 15.28 177477012750 15.43 15.43 177477012750
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 26388319 18030564 1497000000 26388319 -3.03 146.35 1.76 1.76 2553538334 1.78 1.78 2553538334
4 삼성전자 005930 3 57600 2 2900 5.30 18390281 10845154 5919637922 18390281 5.30 169.57 0.31 0.31 1047600685100 0.31 0.31 1047600685100
5 한빛레이저 452190 4 7760 2 610 8.53 17951687 17764016 23162757 17951687 8.53 101.06 77.50 77.50 139938042165 77.85 77.85 139938042165
6 한국첨단소재 062970 5 6720 2 450 7.18 11494846 13488750 19736818 11494846 7.18 85.22 58.24 58.24 79888473295 60.23 60.23 79888473295
7 KODEX 레버리지 122630 6 16405 2 600 3.80 10666749 12151253 141750000 10666749 3.80 87.78 7.53 7.53 173356064865 7.45 7.45 173356064865
8 나무기술 242040 7 1532 2 174 12.81 10577297 43615 34606264 10577297 12.81 9999.99 30.56 30.56 16771804774 31.63 31.63 16771804774
9 나인테크 267320 8 3435 2 320 10.27 9724225 1743083 44324890 9724225 10.27 557.88 21.94 21.94 34177698763 22.45 22.45 34177698763
10 씨케이솔루션 480370 9 19570 2 4570 30.47 8892992 0 10934861 8892992 30.47 0.00 81.33 81.33 200070888820 93.49 93.49 200070888820
11 KODEX 코스닥150레버리지 233740 10 7765 2 75 0.98 8273151 19290164 202900000 8273151 0.98 42.89 4.08 4.08 64361851585 4.09 4.09 64361851585
12 KODEX 인버스 114800 11 4395 5 -85 -1.90 7956182 11125446 121200000 7956182 -1.90 71.51 6.56 6.56 35149013000 6.60 6.60 35149013000
13 삼부토건 001470 12 415 5 -36 -7.98 7530751 8113401 229681824 7530751 -7.98 92.82 3.28 3.28 3182327597 3.34 3.34 3182327597
14 리튬포어스 073570 13 1023 2 195 23.55 6453375 1188846 36189497 6453375 23.55 542.83 17.83 17.83 6670549476 18.02 18.02 6670549476
15 두산에너빌리티 034020 14 26000 5 -750 -2.80 6406694 11307695 640561146 6406694 -2.80 56.66 1.00 1.00 166916067775 1.00 1.00 166916067775
16 KODEX 코스닥150선물인버스 251340 15 3815 5 -25 -0.65 6278894 21185008 60700000 6278894 -0.65 29.64 10.34 10.34 23948238549 10.34 10.34 23948238549
17 하이드로리튬 101670 16 1811 2 117 6.91 5822013 525456 54169970 5822013 6.91 1107.99 10.75 10.75 10888038851 11.10 11.10 10888038851
18 셀루메드 049180 17 1078 5 -362 -25.14 5555265 821687 51515906 5555265 -25.14 676.08 10.78 10.78 5828489145 10.50 10.50 5828489145
19 대화제약 067080 18 16240 2 1440 9.73 5499441 5186449 18616650 5499441 9.73 106.03 29.54 29.54 89290092625 29.53 29.53 89290092625
20 티에스넥스젠 043220 19 227 2 3 1.34 5490515 9109753 159224163 5490515 1.34 60.27 3.45 3.45 1293477282 3.58 3.58 1293477282
21 동양철관 008970 20 887 2 5 0.57 5401049 43511320 157052160 5401049 0.57 12.41 3.44 3.44 4822557460 3.46 3.46 4822557460
22 에스엠씨지 460870 21 4290 2 385 9.86 5079480 7797566 18403305 5079480 9.86 65.14 27.60 27.60 20842466954 26.40 26.40 20842466954
23 모티브링크 463480 22 12870 2 1660 14.81 4914370 1297002 12390358 4914370 14.81 378.90 39.66 39.66 61111695530 38.32 38.32 61111695530
24 쓰리에이로직스 177900 23 9870 2 610 6.59 4431258 2834457 9366800 4431258 6.59 156.34 47.31 47.31 43193205855 46.72 46.72 43193205855
25 넥스틸 092790 24 16960 2 200 1.19 4373854 4646547 26002000 4373854 1.19 94.13 16.82 16.82 77108878380 17.49 17.49 77108878380
26 KODEX 2차전지산업레버리지 462330 25 1221 5 -3 -0.25 4341375 16840724 171700000 4341375 -0.25 25.78 2.53 2.53 5359226627 2.56 2.56 5359226627
27 삼성중공업 010140 26 14460 2 140 0.98 4116059 8537547 880000000 4116059 0.98 48.21 0.47 0.47 59389919285 0.47 0.47 59389919285
28 한일단조 024740 27 2480 2 150 6.44 3989524 1192693 32897049 3989524 6.44 334.50 12.13 12.13 9832210534 12.05 12.05 9832210534
29 소룩스 290690 28 4250 3 0 0.00 3820026 17839064 48498743 3820026 0.00 21.41 7.88 7.88 16498809955 8.00 8.00 16498809955
30 미코바이오메드 214610 29 532 5 -184 -25.70 3553702 184518 51505648 3553702 -25.70 1925.94 6.90 6.90 1874794457 6.84 6.84 1874794457
31 오리엔트정공 065500 30 8560 2 540 6.73 3447014 6004922 31742912 3447014 6.73 57.40 10.86 10.86 28365247065 10.44 10.44 28365247065

31
top30/20250317/top30-av-20250317-103001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2142,5,-83,-3.73,82913157,89396304,536900000,82913157,-3.73,92.75,15.44,15.44,179396710216,15.60,15.60,179396710216
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,26604589,18030564,1497000000,26604589,-3.03,147.55,1.78,1.78,2574300254,1.79,1.79,2574300254
삼성전자,005930,3,57300,2,2600,4.75,19333740,10845154,5919637922,19333740,4.75,178.27,0.33,0.33,1101773803700,0.32,0.32,1101773803700
한빛레이저,452190,4,7720,2,570,7.97,18296611,17764016,23162757,18296611,7.97,103.00,78.99,78.99,142613683725,79.75,79.75,142613683725
한국첨단소재,062970,5,6550,2,280,4.47,12088970,13488750,19736818,12088970,4.47,89.62,61.25,61.25,83831715650,64.85,64.85,83831715650
KODEX 레버리지,122630,6,16390,2,585,3.70,10963258,12151253,141750000,10963258,3.70,90.22,7.73,7.73,178218479748,7.67,7.67,178218479748
나무기술,242040,7,1501,2,143,10.53,10790928,43615,34606264,10790928,10.53,9999.99,31.18,31.18,17096174933,32.91,32.91,17096174933
나인테크,267320,8,3410,2,295,9.47,10001533,1743083,44324890,10001533,9.47,573.78,22.56,22.56,35126390373,23.24,23.24,35126390373
씨케이솔루션,480370,9,19760,2,4760,31.73,9426154,0,10934861,9426154,31.73,0.00,86.20,86.20,210679898920,97.50,97.50,210679898920
에스엠씨지,460870,10,4695,2,790,20.23,9250692,7797566,18403305,9250692,20.23,118.64,50.27,50.27,39734014759,45.99,45.99,39734014759
KODEX 코스닥150레버리지,233740,11,7780,2,90,1.17,8584764,19290164,202900000,8584764,1.17,44.50,4.23,4.23,66780670313,4.23,4.23,66780670313
KODEX 인버스,114800,12,4395,5,-85,-1.90,8353074,11125446,121200000,8353074,-1.90,75.08,6.89,6.89,36893386221,6.93,6.93,36893386221
삼부토건,001470,13,413,5,-38,-8.43,7910935,8113401,229681824,7910935,-8.43,97.50,3.44,3.44,3339682950,3.52,3.52,3339682950
리튬포어스,073570,14,1062,2,234,28.26,6753922,1188846,36189497,6753922,28.26,568.11,18.66,18.66,6983306480,18.17,18.17,6983306480
두산에너빌리티,034020,15,26200,5,-550,-2.06,6717747,11307695,640561146,6717747,-2.06,59.41,1.05,1.05,175029635100,1.04,1.04,175029635100
KODEX 코스닥150선물인버스,251340,16,3820,5,-20,-0.52,6565002,21185008,60700000,6565002,-0.52,30.99,10.82,10.82,25041047759,10.80,10.80,25041047759
하이드로리튬,101670,17,1842,2,148,8.74,5975781,525456,54169970,5975781,8.74,1137.26,11.03,11.03,11167974091,11.19,11.19,11167974091
셀루메드,049180,18,1056,5,-384,-26.67,5776699,821687,51515906,5776699,-26.67,703.03,11.21,11.21,6065877043,11.15,11.15,6065877043
대화제약,067080,19,16020,2,1220,8.24,5678725,5186449,18616650,5678725,8.24,109.49,30.50,30.50,92173299740,30.91,30.91,92173299740
티에스넥스젠,043220,20,227,2,3,1.34,5662536,9109753,159224163,5662536,1.34,62.16,3.56,3.56,1332589337,3.69,3.69,1332589337
동양철관,008970,21,884,2,2,0.23,5572804,43511320,157052160,5572804,0.23,12.81,3.55,3.55,4974638520,3.58,3.58,4974638520
모티브링크,463480,22,12740,2,1530,13.65,5290535,1297002,12390358,5290535,13.65,407.90,42.70,42.70,65898499335,41.75,41.75,65898499335
오리엔트정공,065500,23,9080,2,1060,13.22,5184158,6004922,31742912,5184158,13.22,86.33,16.33,16.33,43580485880,15.12,15.12,43580485880
쓰리에이로직스,177900,24,9790,2,530,5.72,4659789,2834457,9366800,4659789,5.72,164.40,49.75,49.75,45432088035,49.54,49.54,45432088035
KODEX 2차전지산업레버리지,462330,25,1221,5,-3,-0.25,4571175,16840724,171700000,4571175,-0.25,27.14,2.66,2.66,5639709468,2.69,2.69,5639709468
넥스틸,092790,26,16930,2,170,1.01,4438955,4646547,26002000,4438955,1.01,95.53,17.07,17.07,78209674345,17.77,17.77,78209674345
삼성중공업,010140,27,14470,2,150,1.05,4253265,8537547,880000000,4253265,1.05,49.82,0.48,0.48,61376838595,0.48,0.48,61376838595
한일단조,024740,28,2485,2,155,6.65,4077110,1192693,32897049,4077110,6.65,341.84,12.39,12.39,10049627295,12.29,12.29,10049627295
소룩스,290690,29,4240,5,-10,-0.24,3861666,17839064,48498743,3861666,-0.24,21.65,7.96,7.96,16675810346,8.11,8.11,16675810346
한화시스템,272210,30,37150,2,2100,5.99,3735625,2942661,188919389,3735625,5.99,126.95,1.98,1.98,135706832725,1.93,1.93,135706832725
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 2142 5 -83 -3.73 82913157 89396304 536900000 82913157 -3.73 92.75 15.44 15.44 179396710216 15.60 15.60 179396710216
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 26604589 18030564 1497000000 26604589 -3.03 147.55 1.78 1.78 2574300254 1.79 1.79 2574300254
4 삼성전자 005930 3 57300 2 2600 4.75 19333740 10845154 5919637922 19333740 4.75 178.27 0.33 0.33 1101773803700 0.32 0.32 1101773803700
5 한빛레이저 452190 4 7720 2 570 7.97 18296611 17764016 23162757 18296611 7.97 103.00 78.99 78.99 142613683725 79.75 79.75 142613683725
6 한국첨단소재 062970 5 6550 2 280 4.47 12088970 13488750 19736818 12088970 4.47 89.62 61.25 61.25 83831715650 64.85 64.85 83831715650
7 KODEX 레버리지 122630 6 16390 2 585 3.70 10963258 12151253 141750000 10963258 3.70 90.22 7.73 7.73 178218479748 7.67 7.67 178218479748
8 나무기술 242040 7 1501 2 143 10.53 10790928 43615 34606264 10790928 10.53 9999.99 31.18 31.18 17096174933 32.91 32.91 17096174933
9 나인테크 267320 8 3410 2 295 9.47 10001533 1743083 44324890 10001533 9.47 573.78 22.56 22.56 35126390373 23.24 23.24 35126390373
10 씨케이솔루션 480370 9 19760 2 4760 31.73 9426154 0 10934861 9426154 31.73 0.00 86.20 86.20 210679898920 97.50 97.50 210679898920
11 에스엠씨지 460870 10 4695 2 790 20.23 9250692 7797566 18403305 9250692 20.23 118.64 50.27 50.27 39734014759 45.99 45.99 39734014759
12 KODEX 코스닥150레버리지 233740 11 7780 2 90 1.17 8584764 19290164 202900000 8584764 1.17 44.50 4.23 4.23 66780670313 4.23 4.23 66780670313
13 KODEX 인버스 114800 12 4395 5 -85 -1.90 8353074 11125446 121200000 8353074 -1.90 75.08 6.89 6.89 36893386221 6.93 6.93 36893386221
14 삼부토건 001470 13 413 5 -38 -8.43 7910935 8113401 229681824 7910935 -8.43 97.50 3.44 3.44 3339682950 3.52 3.52 3339682950
15 리튬포어스 073570 14 1062 2 234 28.26 6753922 1188846 36189497 6753922 28.26 568.11 18.66 18.66 6983306480 18.17 18.17 6983306480
16 두산에너빌리티 034020 15 26200 5 -550 -2.06 6717747 11307695 640561146 6717747 -2.06 59.41 1.05 1.05 175029635100 1.04 1.04 175029635100
17 KODEX 코스닥150선물인버스 251340 16 3820 5 -20 -0.52 6565002 21185008 60700000 6565002 -0.52 30.99 10.82 10.82 25041047759 10.80 10.80 25041047759
18 하이드로리튬 101670 17 1842 2 148 8.74 5975781 525456 54169970 5975781 8.74 1137.26 11.03 11.03 11167974091 11.19 11.19 11167974091
19 셀루메드 049180 18 1056 5 -384 -26.67 5776699 821687 51515906 5776699 -26.67 703.03 11.21 11.21 6065877043 11.15 11.15 6065877043
20 대화제약 067080 19 16020 2 1220 8.24 5678725 5186449 18616650 5678725 8.24 109.49 30.50 30.50 92173299740 30.91 30.91 92173299740
21 티에스넥스젠 043220 20 227 2 3 1.34 5662536 9109753 159224163 5662536 1.34 62.16 3.56 3.56 1332589337 3.69 3.69 1332589337
22 동양철관 008970 21 884 2 2 0.23 5572804 43511320 157052160 5572804 0.23 12.81 3.55 3.55 4974638520 3.58 3.58 4974638520
23 모티브링크 463480 22 12740 2 1530 13.65 5290535 1297002 12390358 5290535 13.65 407.90 42.70 42.70 65898499335 41.75 41.75 65898499335
24 오리엔트정공 065500 23 9080 2 1060 13.22 5184158 6004922 31742912 5184158 13.22 86.33 16.33 16.33 43580485880 15.12 15.12 43580485880
25 쓰리에이로직스 177900 24 9790 2 530 5.72 4659789 2834457 9366800 4659789 5.72 164.40 49.75 49.75 45432088035 49.54 49.54 45432088035
26 KODEX 2차전지산업레버리지 462330 25 1221 5 -3 -0.25 4571175 16840724 171700000 4571175 -0.25 27.14 2.66 2.66 5639709468 2.69 2.69 5639709468
27 넥스틸 092790 26 16930 2 170 1.01 4438955 4646547 26002000 4438955 1.01 95.53 17.07 17.07 78209674345 17.77 17.77 78209674345
28 삼성중공업 010140 27 14470 2 150 1.05 4253265 8537547 880000000 4253265 1.05 49.82 0.48 0.48 61376838595 0.48 0.48 61376838595
29 한일단조 024740 28 2485 2 155 6.65 4077110 1192693 32897049 4077110 6.65 341.84 12.39 12.39 10049627295 12.29 12.29 10049627295
30 소룩스 290690 29 4240 5 -10 -0.24 3861666 17839064 48498743 3861666 -0.24 21.65 7.96 7.96 16675810346 8.11 8.11 16675810346
31 한화시스템 272210 30 37150 2 2100 5.99 3735625 2942661 188919389 3735625 5.99 126.95 1.98 1.98 135706832725 1.93 1.93 135706832725

31
top30/20250317/top30-av-20250317-104000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2150,5,-75,-3.37,87661399,89396304,536900000,87661399,-3.37,98.06,16.33,16.33,189582330130,16.42,16.42,189582330130
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,27454223,18030564,1497000000,27454223,-2.02,152.26,1.83,1.83,2655865338,1.83,1.83,2655865338
삼성전자,005930,3,57300,2,2600,4.75,19672438,10845154,5919637922,19672438,4.75,181.39,0.33,0.33,1121190516850,0.33,0.33,1121190516850
한빛레이저,452190,4,7640,2,490,6.85,18700105,17764016,23162757,18700105,6.85,105.27,80.73,80.73,145708829370,82.34,82.34,145708829370
한국첨단소재,062970,5,6580,2,310,4.94,12551692,13488750,19736818,12551692,4.94,93.05,63.60,63.60,86872631090,66.89,66.89,86872631090
KODEX 레버리지,122630,6,16380,2,575,3.64,11155101,12151253,141750000,11155101,3.64,91.80,7.87,7.87,181360514416,7.81,7.81,181360514416
에스엠씨지,460870,7,4605,2,700,17.93,11073141,7797566,18403305,11073141,17.93,142.01,60.17,60.17,48226674036,56.91,56.91,48226674036
나무기술,242040,8,1507,2,149,10.97,10930440,43615,34606264,10930440,10.97,9999.99,31.59,31.59,17306024553,33.18,33.18,17306024553
나인테크,267320,9,3380,2,265,8.51,10362781,1743083,44324890,10362781,8.51,594.51,23.38,23.38,36344508179,24.26,24.26,36344508179
씨케이솔루션,480370,10,20200,2,5200,34.67,9759765,0,10934861,9759765,34.67,0.00,89.25,89.25,217334827750,98.39,98.39,217334827750
KODEX 코스닥150레버리지,233740,11,7775,2,85,1.11,8779453,19290164,202900000,8779453,1.11,45.51,4.33,4.33,68296173023,4.33,4.33,68296173023
KODEX 인버스,114800,12,4400,5,-80,-1.79,8370099,11125446,121200000,8370099,-1.79,75.23,6.91,6.91,36968247958,6.93,6.93,36968247958
삼부토건,001470,13,412,5,-39,-8.65,8299859,8113401,229681824,8299859,-8.65,102.30,3.61,3.61,3500025978,3.70,3.70,3500025978
오리엔트정공,065500,14,9370,2,1350,16.83,7706559,6004922,31742912,7706559,16.83,128.34,24.28,24.28,66743804100,22.44,22.44,66743804100
두산에너빌리티,034020,15,25850,5,-900,-3.36,7029048,11307695,640561146,7029048,-3.36,62.16,1.10,1.10,183121191725,1.11,1.11,183121191725
리튬포어스,073570,16,1034,2,206,24.88,6899665,1188846,36189497,6899665,24.88,580.37,19.07,19.07,7135707997,19.07,19.07,7135707997
KODEX 코스닥150선물인버스,251340,17,3815,5,-25,-0.65,6777651,21185008,60700000,6777651,-0.65,31.99,11.17,11.17,25852288804,11.16,11.16,25852288804
하이드로리튬,101670,18,1796,2,102,6.02,6135753,525456,54169970,6135753,6.02,1167.70,11.33,11.33,11457443372,11.78,11.78,11457443372
셀루메드,049180,19,1054,5,-386,-26.81,5915984,821687,51515906,5915984,-26.81,719.98,11.48,11.48,6212410652,11.44,11.44,6212410652
티에스넥스젠,043220,20,231,2,7,3.12,5893923,9109753,159224163,5893923,3.12,64.70,3.70,3.70,1385705311,3.77,3.77,1385705311
동양철관,008970,21,879,5,-3,-0.34,5825845,43511320,157052160,5825845,-0.34,13.39,3.71,3.71,5197416005,3.76,3.76,5197416005
대화제약,067080,22,15950,2,1150,7.77,5812058,5186449,18616650,5812058,7.77,112.06,31.22,31.22,94318955590,31.76,31.76,94318955590
모티브링크,463480,23,12540,2,1330,11.86,5610715,1297002,12390358,5610715,11.86,432.59,45.28,45.28,69975327805,45.04,45.04,69975327805
오리엔트바이오,002630,24,1662,2,156,10.36,4933919,4806653,118583005,4933919,10.36,102.65,4.16,4.16,7741551825,3.93,3.93,7741551825
쓰리에이로직스,177900,25,9820,2,560,6.05,4863380,2834457,9366800,4863380,6.05,171.58,51.92,51.92,47440559625,51.58,51.58,47440559625
KODEX 2차전지산업레버리지,462330,26,1218,5,-6,-0.49,4812862,16840724,171700000,4812862,-0.49,28.58,2.80,2.80,5934430541,2.84,2.84,5934430541
삼성중공업,010140,27,14570,2,250,1.75,4793630,8537547,880000000,4793630,1.75,56.15,0.54,0.54,69209634565,0.54,0.54,69209634565
한일단조,024740,28,2530,2,200,8.58,4685578,1192693,32897049,4685578,8.58,392.86,14.24,14.24,11581552415,13.92,13.92,11581552415
넥스틸,092790,29,16790,2,30,0.18,4527150,4646547,26002000,4527150,0.18,97.43,17.41,17.41,79693875550,18.25,18.25,79693875550
한화시스템,272210,30,37100,2,2050,5.85,4245157,2942661,188919389,4245157,5.85,144.26,2.25,2.25,154626692050,2.21,2.21,154626692050
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 2150 5 -75 -3.37 87661399 89396304 536900000 87661399 -3.37 98.06 16.33 16.33 189582330130 16.42 16.42 189582330130
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 27454223 18030564 1497000000 27454223 -2.02 152.26 1.83 1.83 2655865338 1.83 1.83 2655865338
4 삼성전자 005930 3 57300 2 2600 4.75 19672438 10845154 5919637922 19672438 4.75 181.39 0.33 0.33 1121190516850 0.33 0.33 1121190516850
5 한빛레이저 452190 4 7640 2 490 6.85 18700105 17764016 23162757 18700105 6.85 105.27 80.73 80.73 145708829370 82.34 82.34 145708829370
6 한국첨단소재 062970 5 6580 2 310 4.94 12551692 13488750 19736818 12551692 4.94 93.05 63.60 63.60 86872631090 66.89 66.89 86872631090
7 KODEX 레버리지 122630 6 16380 2 575 3.64 11155101 12151253 141750000 11155101 3.64 91.80 7.87 7.87 181360514416 7.81 7.81 181360514416
8 에스엠씨지 460870 7 4605 2 700 17.93 11073141 7797566 18403305 11073141 17.93 142.01 60.17 60.17 48226674036 56.91 56.91 48226674036
9 나무기술 242040 8 1507 2 149 10.97 10930440 43615 34606264 10930440 10.97 9999.99 31.59 31.59 17306024553 33.18 33.18 17306024553
10 나인테크 267320 9 3380 2 265 8.51 10362781 1743083 44324890 10362781 8.51 594.51 23.38 23.38 36344508179 24.26 24.26 36344508179
11 씨케이솔루션 480370 10 20200 2 5200 34.67 9759765 0 10934861 9759765 34.67 0.00 89.25 89.25 217334827750 98.39 98.39 217334827750
12 KODEX 코스닥150레버리지 233740 11 7775 2 85 1.11 8779453 19290164 202900000 8779453 1.11 45.51 4.33 4.33 68296173023 4.33 4.33 68296173023
13 KODEX 인버스 114800 12 4400 5 -80 -1.79 8370099 11125446 121200000 8370099 -1.79 75.23 6.91 6.91 36968247958 6.93 6.93 36968247958
14 삼부토건 001470 13 412 5 -39 -8.65 8299859 8113401 229681824 8299859 -8.65 102.30 3.61 3.61 3500025978 3.70 3.70 3500025978
15 오리엔트정공 065500 14 9370 2 1350 16.83 7706559 6004922 31742912 7706559 16.83 128.34 24.28 24.28 66743804100 22.44 22.44 66743804100
16 두산에너빌리티 034020 15 25850 5 -900 -3.36 7029048 11307695 640561146 7029048 -3.36 62.16 1.10 1.10 183121191725 1.11 1.11 183121191725
17 리튬포어스 073570 16 1034 2 206 24.88 6899665 1188846 36189497 6899665 24.88 580.37 19.07 19.07 7135707997 19.07 19.07 7135707997
18 KODEX 코스닥150선물인버스 251340 17 3815 5 -25 -0.65 6777651 21185008 60700000 6777651 -0.65 31.99 11.17 11.17 25852288804 11.16 11.16 25852288804
19 하이드로리튬 101670 18 1796 2 102 6.02 6135753 525456 54169970 6135753 6.02 1167.70 11.33 11.33 11457443372 11.78 11.78 11457443372
20 셀루메드 049180 19 1054 5 -386 -26.81 5915984 821687 51515906 5915984 -26.81 719.98 11.48 11.48 6212410652 11.44 11.44 6212410652
21 티에스넥스젠 043220 20 231 2 7 3.12 5893923 9109753 159224163 5893923 3.12 64.70 3.70 3.70 1385705311 3.77 3.77 1385705311
22 동양철관 008970 21 879 5 -3 -0.34 5825845 43511320 157052160 5825845 -0.34 13.39 3.71 3.71 5197416005 3.76 3.76 5197416005
23 대화제약 067080 22 15950 2 1150 7.77 5812058 5186449 18616650 5812058 7.77 112.06 31.22 31.22 94318955590 31.76 31.76 94318955590
24 모티브링크 463480 23 12540 2 1330 11.86 5610715 1297002 12390358 5610715 11.86 432.59 45.28 45.28 69975327805 45.04 45.04 69975327805
25 오리엔트바이오 002630 24 1662 2 156 10.36 4933919 4806653 118583005 4933919 10.36 102.65 4.16 4.16 7741551825 3.93 3.93 7741551825
26 쓰리에이로직스 177900 25 9820 2 560 6.05 4863380 2834457 9366800 4863380 6.05 171.58 51.92 51.92 47440559625 51.58 51.58 47440559625
27 KODEX 2차전지산업레버리지 462330 26 1218 5 -6 -0.49 4812862 16840724 171700000 4812862 -0.49 28.58 2.80 2.80 5934430541 2.84 2.84 5934430541
28 삼성중공업 010140 27 14570 2 250 1.75 4793630 8537547 880000000 4793630 1.75 56.15 0.54 0.54 69209634565 0.54 0.54 69209634565
29 한일단조 024740 28 2530 2 200 8.58 4685578 1192693 32897049 4685578 8.58 392.86 14.24 14.24 11581552415 13.92 13.92 11581552415
30 넥스틸 092790 29 16790 2 30 0.18 4527150 4646547 26002000 4527150 0.18 97.43 17.41 17.41 79693875550 18.25 18.25 79693875550
31 한화시스템 272210 30 37100 2 2050 5.85 4245157 2942661 188919389 4245157 5.85 144.26 2.25 2.25 154626692050 2.21 2.21 154626692050

31
top30/20250317/top30-av-20250317-105000.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,252670,1,2145,5,-80,-3.60,88949932,89396304,536900000,88949932,-3.60,99.50,16.57,16.57,192346117747,16.70,16.70,192346117747
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,27454597,18030564,1497000000,27454597,-2.02,152.27,1.83,1.83,2655901443,1.83,1.83,2655901443
삼성전자,005930,3,57300,2,2600,4.75,19974535,10845154,5919637922,19974535,4.75,184.18,0.34,0.34,1138512642400,0.34,0.34,1138512642400
한빛레이저,452190,4,7650,2,500,6.99,19127375,17764016,23162757,19127375,6.99,107.67,82.58,82.58,148965747945,84.07,84.07,148965747945
한국첨단소재,062970,5,6590,2,320,5.10,12794739,13488750,19736818,12794739,5.10,94.85,64.83,64.83,88466376705,68.02,68.02,88466376705
에스엠씨지,460870,6,4685,2,780,19.97,12535152,7797566,18403305,12535152,19.97,160.76,68.11,68.11,55064154387,63.87,63.87,55064154387
KODEX 레버리지,122630,7,16395,2,590,3.73,11364679,12151253,141750000,11364679,3.73,93.53,8.02,8.02,184795794361,7.95,7.95,184795794361
나무기술,242040,8,1516,2,158,11.63,11072478,43615,34606264,11072478,11.63,9999.99,32.00,32.00,17520869225,33.40,33.40,17520869225
나인테크,267320,9,3375,2,260,8.35,10533819,1743083,44324890,10533819,8.35,604.32,23.77,23.77,36920534901,24.68,24.68,36920534901
오리엔트정공,065500,10,9570,2,1550,19.33,10126675,6004922,31742912,10126675,19.33,168.64,31.90,31.90,89985124490,29.62,29.62,89985124490
씨케이솔루션,480370,11,20300,2,5300,35.33,10094527,0,10934861,10094527,35.33,0.00,92.32,92.32,224102492000,100.96,100.96,224102492000
KODEX 코스닥150레버리지,233740,12,7795,2,105,1.37,9003069,19290164,202900000,9003069,1.37,46.67,4.44,4.44,70036874506,4.43,4.43,70036874506
삼부토건,001470,13,414,5,-37,-8.20,8582369,8113401,229681824,8582369,-8.20,105.78,3.74,3.74,3616584984,3.80,3.80,3616584984
KODEX 인버스,114800,14,4400,5,-80,-1.79,8391195,11125446,121200000,8391195,-1.79,75.42,6.92,6.92,37061008898,6.95,6.95,37061008898
오리엔트바이오,002630,15,1660,2,154,10.23,8254052,4806653,118583005,8254052,10.23,171.72,6.96,6.96,13322664327,6.77,6.77,13322664327
두산에너빌리티,034020,16,26000,5,-750,-2.80,7210730,11307695,640561146,7210730,-2.80,63.77,1.13,1.13,187817503850,1.13,1.13,187817503850
리튬포어스,073570,17,1032,2,204,24.64,7012739,1188846,36189497,7012739,24.64,589.88,19.38,19.38,7252485259,19.42,19.42,7252485259
KODEX 코스닥150선물인버스,251340,18,3815,5,-25,-0.65,6948791,21185008,60700000,6948791,-0.65,32.80,11.45,11.45,26505713159,11.45,11.45,26505713159
하이드로리튬,101670,19,1808,2,114,6.73,6279441,525456,54169970,6279441,6.73,1195.05,11.59,11.59,11715526787,11.96,11.96,11715526787
동양철관,008970,20,881,5,-1,-0.11,6114281,43511320,157052160,6114281,-0.11,14.05,3.89,3.89,5450407781,3.94,3.94,5450407781
삼성중공업,010140,21,14790,2,470,3.28,6074514,8537547,880000000,6074514,3.28,71.15,0.69,0.69,87987344920,0.68,0.68,87987344920
티에스넥스젠,043220,22,228,2,4,1.79,6073191,9109753,159224163,6073191,1.79,66.67,3.81,3.81,1426684552,3.93,3.93,1426684552
셀루메드,049180,23,1072,5,-368,-25.56,6004078,821687,51515906,6004078,-25.56,730.70,11.65,11.65,6305600434,11.42,11.42,6305600434
대화제약,067080,24,16100,2,1300,8.78,5927745,5186449,18616650,5927745,8.78,114.29,31.84,31.84,96174882105,32.09,32.09,96174882105
모티브링크,463480,25,12430,2,1220,10.88,5844677,1297002,12390358,5844677,10.88,450.63,47.17,47.17,72892902380,47.33,47.33,72892902380
형지I&C,011080,26,1264,2,44,3.61,5457320,12141301,31257341,5457320,3.61,44.95,17.46,17.46,6894799081,17.45,17.45,6894799081
한일단조,024740,27,2495,2,165,7.08,5203630,1192693,32897049,5203630,7.08,436.29,15.82,15.82,12889824426,15.70,15.70,12889824426
KODEX 2차전지산업레버리지,462330,28,1220,5,-4,-0.33,5036774,16840724,171700000,5036774,-0.33,29.91,2.93,2.93,6207409499,2.96,2.96,6207409499
쓰리에이로직스,177900,29,9740,2,480,5.18,5019266,2834457,9366800,5019266,5.18,177.08,53.59,53.59,48962002790,53.67,53.67,48962002790
넥스틸,092790,30,16830,2,70,0.42,4606758,4646547,26002000,4606758,0.42,99.14,17.72,17.72,81030264890,18.52,18.52,81030264890
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 2145 5 -80 -3.60 88949932 89396304 536900000 88949932 -3.60 99.50 16.57 16.57 192346117747 16.70 16.70 192346117747
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 27454597 18030564 1497000000 27454597 -2.02 152.27 1.83 1.83 2655901443 1.83 1.83 2655901443
4 삼성전자 005930 3 57300 2 2600 4.75 19974535 10845154 5919637922 19974535 4.75 184.18 0.34 0.34 1138512642400 0.34 0.34 1138512642400
5 한빛레이저 452190 4 7650 2 500 6.99 19127375 17764016 23162757 19127375 6.99 107.67 82.58 82.58 148965747945 84.07 84.07 148965747945
6 한국첨단소재 062970 5 6590 2 320 5.10 12794739 13488750 19736818 12794739 5.10 94.85 64.83 64.83 88466376705 68.02 68.02 88466376705
7 에스엠씨지 460870 6 4685 2 780 19.97 12535152 7797566 18403305 12535152 19.97 160.76 68.11 68.11 55064154387 63.87 63.87 55064154387
8 KODEX 레버리지 122630 7 16395 2 590 3.73 11364679 12151253 141750000 11364679 3.73 93.53 8.02 8.02 184795794361 7.95 7.95 184795794361
9 나무기술 242040 8 1516 2 158 11.63 11072478 43615 34606264 11072478 11.63 9999.99 32.00 32.00 17520869225 33.40 33.40 17520869225
10 나인테크 267320 9 3375 2 260 8.35 10533819 1743083 44324890 10533819 8.35 604.32 23.77 23.77 36920534901 24.68 24.68 36920534901
11 오리엔트정공 065500 10 9570 2 1550 19.33 10126675 6004922 31742912 10126675 19.33 168.64 31.90 31.90 89985124490 29.62 29.62 89985124490
12 씨케이솔루션 480370 11 20300 2 5300 35.33 10094527 0 10934861 10094527 35.33 0.00 92.32 92.32 224102492000 100.96 100.96 224102492000
13 KODEX 코스닥150레버리지 233740 12 7795 2 105 1.37 9003069 19290164 202900000 9003069 1.37 46.67 4.44 4.44 70036874506 4.43 4.43 70036874506
14 삼부토건 001470 13 414 5 -37 -8.20 8582369 8113401 229681824 8582369 -8.20 105.78 3.74 3.74 3616584984 3.80 3.80 3616584984
15 KODEX 인버스 114800 14 4400 5 -80 -1.79 8391195 11125446 121200000 8391195 -1.79 75.42 6.92 6.92 37061008898 6.95 6.95 37061008898
16 오리엔트바이오 002630 15 1660 2 154 10.23 8254052 4806653 118583005 8254052 10.23 171.72 6.96 6.96 13322664327 6.77 6.77 13322664327
17 두산에너빌리티 034020 16 26000 5 -750 -2.80 7210730 11307695 640561146 7210730 -2.80 63.77 1.13 1.13 187817503850 1.13 1.13 187817503850
18 리튬포어스 073570 17 1032 2 204 24.64 7012739 1188846 36189497 7012739 24.64 589.88 19.38 19.38 7252485259 19.42 19.42 7252485259
19 KODEX 코스닥150선물인버스 251340 18 3815 5 -25 -0.65 6948791 21185008 60700000 6948791 -0.65 32.80 11.45 11.45 26505713159 11.45 11.45 26505713159
20 하이드로리튬 101670 19 1808 2 114 6.73 6279441 525456 54169970 6279441 6.73 1195.05 11.59 11.59 11715526787 11.96 11.96 11715526787
21 동양철관 008970 20 881 5 -1 -0.11 6114281 43511320 157052160 6114281 -0.11 14.05 3.89 3.89 5450407781 3.94 3.94 5450407781
22 삼성중공업 010140 21 14790 2 470 3.28 6074514 8537547 880000000 6074514 3.28 71.15 0.69 0.69 87987344920 0.68 0.68 87987344920
23 티에스넥스젠 043220 22 228 2 4 1.79 6073191 9109753 159224163 6073191 1.79 66.67 3.81 3.81 1426684552 3.93 3.93 1426684552
24 셀루메드 049180 23 1072 5 -368 -25.56 6004078 821687 51515906 6004078 -25.56 730.70 11.65 11.65 6305600434 11.42 11.42 6305600434
25 대화제약 067080 24 16100 2 1300 8.78 5927745 5186449 18616650 5927745 8.78 114.29 31.84 31.84 96174882105 32.09 32.09 96174882105
26 모티브링크 463480 25 12430 2 1220 10.88 5844677 1297002 12390358 5844677 10.88 450.63 47.17 47.17 72892902380 47.33 47.33 72892902380
27 형지I&C 011080 26 1264 2 44 3.61 5457320 12141301 31257341 5457320 3.61 44.95 17.46 17.46 6894799081 17.45 17.45 6894799081
28 한일단조 024740 27 2495 2 165 7.08 5203630 1192693 32897049 5203630 7.08 436.29 15.82 15.82 12889824426 15.70 15.70 12889824426
29 KODEX 2차전지산업레버리지 462330 28 1220 5 -4 -0.33 5036774 16840724 171700000 5036774 -0.33 29.91 2.93 2.93 6207409499 2.96 2.96 6207409499
30 쓰리에이로직스 177900 29 9740 2 480 5.18 5019266 2834457 9366800 5019266 5.18 177.08 53.59 53.59 48962002790 53.67 53.67 48962002790
31 넥스틸 092790 30 16830 2 70 0.42 4606758 4646547 26002000 4606758 0.42 99.14 17.72 17.72 81030264890 18.52 18.52 81030264890

31
top30/20250317/top30-av-20250317-110001.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,252670,1,2147,5,-78,-3.51,89595700,89396304,536900000,89595700,-3.51,100.22,16.69,16.69,193731681816,16.81,16.81,193731681816
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,27455163,18030564,1497000000,27455163,-2.02,152.27,1.83,1.83,2655956345,1.83,1.83,2655956345
삼성전자,005930,3,57200,2,2500,4.57,20322294,10845154,5919637922,20322294,4.57,187.39,0.34,0.34,1158445932550,0.34,0.34,1158445932550
한빛레이저,452190,4,7600,2,450,6.29,19347383,17764016,23162757,19347383,6.29,108.91,83.53,83.53,150637871035,85.57,85.57,150637871035
에스엠씨지,460870,5,4695,2,790,20.23,13237508,7797566,18403305,13237508,20.23,169.76,71.93,71.93,58363896561,67.55,67.55,58363896561
한국첨단소재,062970,6,6580,2,310,4.94,13013119,13488750,19736818,13013119,4.94,96.47,65.93,65.93,89906115195,69.23,69.23,89906115195
오리엔트정공,065500,7,9690,2,1670,20.82,12201241,6004922,31742912,12201241,20.82,203.19,38.44,38.44,110206926595,35.83,35.83,110206926595
오리엔트바이오,002630,8,1699,2,193,12.82,11586891,4806653,118583005,11586891,12.82,241.06,9.77,9.77,19021033044,9.44,9.44,19021033044
KODEX 레버리지,122630,9,16360,2,555,3.51,11538921,12151253,141750000,11538921,3.51,94.96,8.14,8.14,187648865878,8.09,8.09,187648865878
나무기술,242040,10,1532,2,174,12.81,11204779,43615,34606264,11204779,12.81,9999.99,32.38,32.38,17723136469,33.43,33.43,17723136469
나인테크,267320,11,3390,2,275,8.83,10640467,1743083,44324890,10640467,8.83,610.44,24.01,24.01,37280848321,24.81,24.81,37280848321
씨케이솔루션,480370,12,20050,2,5050,33.67,10400435,0,10934861,10400435,33.67,0.00,95.11,95.11,230188250685,104.99,104.99,230188250685
KODEX 코스닥150레버리지,233740,13,7815,2,125,1.63,9580833,19290164,202900000,9580833,1.63,49.67,4.72,4.72,74545123511,4.70,4.70,74545123511
삼부토건,001470,14,415,5,-36,-7.98,8691039,8113401,229681824,8691039,-7.98,107.12,3.78,3.78,3661519053,3.84,3.84,3661519053
KODEX 인버스,114800,15,4402,5,-78,-1.74,8494798,11125446,121200000,8494798,-1.74,76.35,7.01,7.01,37516998933,7.03,7.03,37516998933
삼성중공업,010140,16,14830,2,510,3.56,7807608,8537547,880000000,7807608,3.56,91.45,0.89,0.89,113649852480,0.87,0.87,113649852480
두산에너빌리티,034020,17,25900,5,-850,-3.18,7418742,11307695,640561146,7418742,-3.18,65.61,1.16,1.16,193210601400,1.16,1.16,193210601400
KODEX 코스닥150선물인버스,251340,18,3805,5,-35,-0.91,7400148,21185008,60700000,7400148,-0.91,34.93,12.19,12.19,28225327590,12.22,12.22,28225327590
리튬포어스,073570,19,1043,2,215,25.97,7128200,1188846,36189497,7128200,25.97,599.59,19.70,19.70,7373231449,19.53,19.53,7373231449
동양철관,008970,20,887,2,5,0.57,6398021,43511320,157052160,6398021,0.57,14.70,4.07,4.07,5701235607,4.09,4.09,5701235607
하이드로리튬,101670,21,1795,2,101,5.96,6374938,525456,54169970,6374938,5.96,1213.22,11.77,11.77,11887960393,12.23,12.23,11887960393
티에스넥스젠,043220,22,228,2,4,1.79,6137077,9109753,159224163,6137077,1.79,67.37,3.85,3.85,1441144397,3.97,3.97,1441144397
셀루메드,049180,23,1072,5,-368,-25.56,6112254,821687,51515906,6112254,-25.56,743.87,11.86,11.86,6421781215,11.63,11.63,6421781215
모티브링크,463480,24,12390,2,1180,10.53,6003915,1297002,12390358,6003915,10.53,462.91,48.46,48.46,74858768315,48.76,48.76,74858768315
대화제약,067080,25,16060,2,1260,8.51,5979625,5186449,18616650,5979625,8.51,115.29,32.12,32.12,97008900480,32.45,32.45,97008900480
형지I&C,011080,26,1266,2,46,3.77,5785736,12141301,31257341,5785736,3.77,47.65,18.51,18.51,7315278248,18.49,18.49,7315278248
KODEX 2차전지산업레버리지,462330,27,1217,5,-7,-0.57,5451566,16840724,171700000,5451566,-0.57,32.37,3.18,3.18,6711881497,3.21,3.21,6711881497
한일단조,024740,28,2500,2,170,7.30,5314062,1192693,32897049,5314062,7.30,445.55,16.15,16.15,13165911302,16.01,16.01,13165911302
쓰리에이로직스,177900,29,9730,2,470,5.08,5100328,2834457,9366800,5100328,5.08,179.94,54.45,54.45,49748843265,54.59,54.59,49748843265
넥스틸,092790,30,16790,2,30,0.18,4656765,4646547,26002000,4656765,0.18,100.22,17.91,17.91,81868544825,18.75,18.75,81868544825
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 2147 5 -78 -3.51 89595700 89396304 536900000 89595700 -3.51 100.22 16.69 16.69 193731681816 16.81 16.81 193731681816
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 27455163 18030564 1497000000 27455163 -2.02 152.27 1.83 1.83 2655956345 1.83 1.83 2655956345
4 삼성전자 005930 3 57200 2 2500 4.57 20322294 10845154 5919637922 20322294 4.57 187.39 0.34 0.34 1158445932550 0.34 0.34 1158445932550
5 한빛레이저 452190 4 7600 2 450 6.29 19347383 17764016 23162757 19347383 6.29 108.91 83.53 83.53 150637871035 85.57 85.57 150637871035
6 에스엠씨지 460870 5 4695 2 790 20.23 13237508 7797566 18403305 13237508 20.23 169.76 71.93 71.93 58363896561 67.55 67.55 58363896561
7 한국첨단소재 062970 6 6580 2 310 4.94 13013119 13488750 19736818 13013119 4.94 96.47 65.93 65.93 89906115195 69.23 69.23 89906115195
8 오리엔트정공 065500 7 9690 2 1670 20.82 12201241 6004922 31742912 12201241 20.82 203.19 38.44 38.44 110206926595 35.83 35.83 110206926595
9 오리엔트바이오 002630 8 1699 2 193 12.82 11586891 4806653 118583005 11586891 12.82 241.06 9.77 9.77 19021033044 9.44 9.44 19021033044
10 KODEX 레버리지 122630 9 16360 2 555 3.51 11538921 12151253 141750000 11538921 3.51 94.96 8.14 8.14 187648865878 8.09 8.09 187648865878
11 나무기술 242040 10 1532 2 174 12.81 11204779 43615 34606264 11204779 12.81 9999.99 32.38 32.38 17723136469 33.43 33.43 17723136469
12 나인테크 267320 11 3390 2 275 8.83 10640467 1743083 44324890 10640467 8.83 610.44 24.01 24.01 37280848321 24.81 24.81 37280848321
13 씨케이솔루션 480370 12 20050 2 5050 33.67 10400435 0 10934861 10400435 33.67 0.00 95.11 95.11 230188250685 104.99 104.99 230188250685
14 KODEX 코스닥150레버리지 233740 13 7815 2 125 1.63 9580833 19290164 202900000 9580833 1.63 49.67 4.72 4.72 74545123511 4.70 4.70 74545123511
15 삼부토건 001470 14 415 5 -36 -7.98 8691039 8113401 229681824 8691039 -7.98 107.12 3.78 3.78 3661519053 3.84 3.84 3661519053
16 KODEX 인버스 114800 15 4402 5 -78 -1.74 8494798 11125446 121200000 8494798 -1.74 76.35 7.01 7.01 37516998933 7.03 7.03 37516998933
17 삼성중공업 010140 16 14830 2 510 3.56 7807608 8537547 880000000 7807608 3.56 91.45 0.89 0.89 113649852480 0.87 0.87 113649852480
18 두산에너빌리티 034020 17 25900 5 -850 -3.18 7418742 11307695 640561146 7418742 -3.18 65.61 1.16 1.16 193210601400 1.16 1.16 193210601400
19 KODEX 코스닥150선물인버스 251340 18 3805 5 -35 -0.91 7400148 21185008 60700000 7400148 -0.91 34.93 12.19 12.19 28225327590 12.22 12.22 28225327590
20 리튬포어스 073570 19 1043 2 215 25.97 7128200 1188846 36189497 7128200 25.97 599.59 19.70 19.70 7373231449 19.53 19.53 7373231449
21 동양철관 008970 20 887 2 5 0.57 6398021 43511320 157052160 6398021 0.57 14.70 4.07 4.07 5701235607 4.09 4.09 5701235607
22 하이드로리튬 101670 21 1795 2 101 5.96 6374938 525456 54169970 6374938 5.96 1213.22 11.77 11.77 11887960393 12.23 12.23 11887960393
23 티에스넥스젠 043220 22 228 2 4 1.79 6137077 9109753 159224163 6137077 1.79 67.37 3.85 3.85 1441144397 3.97 3.97 1441144397
24 셀루메드 049180 23 1072 5 -368 -25.56 6112254 821687 51515906 6112254 -25.56 743.87 11.86 11.86 6421781215 11.63 11.63 6421781215
25 모티브링크 463480 24 12390 2 1180 10.53 6003915 1297002 12390358 6003915 10.53 462.91 48.46 48.46 74858768315 48.76 48.76 74858768315
26 대화제약 067080 25 16060 2 1260 8.51 5979625 5186449 18616650 5979625 8.51 115.29 32.12 32.12 97008900480 32.45 32.45 97008900480
27 형지I&C 011080 26 1266 2 46 3.77 5785736 12141301 31257341 5785736 3.77 47.65 18.51 18.51 7315278248 18.49 18.49 7315278248
28 KODEX 2차전지산업레버리지 462330 27 1217 5 -7 -0.57 5451566 16840724 171700000 5451566 -0.57 32.37 3.18 3.18 6711881497 3.21 3.21 6711881497
29 한일단조 024740 28 2500 2 170 7.30 5314062 1192693 32897049 5314062 7.30 445.55 16.15 16.15 13165911302 16.01 16.01 13165911302
30 쓰리에이로직스 177900 29 9730 2 470 5.08 5100328 2834457 9366800 5100328 5.08 179.94 54.45 54.45 49748843265 54.59 54.59 49748843265
31 넥스틸 092790 30 16790 2 30 0.18 4656765 4646547 26002000 4656765 0.18 100.22 17.91 17.91 81868544825 18.75 18.75 81868544825

31
top30/20250317/top30-av-20250317-111000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2152,5,-73,-3.28,91996160,89396304,536900000,91996160,-3.28,102.91,17.13,17.13,198893011388,17.21,17.21,198893011388
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,27576183,18030564,1497000000,27576183,-3.03,152.94,1.84,1.84,2667574658,1.86,1.86,2667574658
삼성전자,005930,3,57250,2,2550,4.66,20744568,10845154,5919637922,20744568,4.66,191.28,0.35,0.35,1182629714750,0.35,0.35,1182629714750
한빛레이저,452190,4,7570,2,420,5.87,19607204,17764016,23162757,19607204,5.87,110.38,84.65,84.65,152601462350,87.03,87.03,152601462350
에스엠씨지,460870,5,4925,2,1020,26.12,14720553,7797566,18403305,14720553,26.12,188.78,79.99,79.99,65443241422,72.20,72.20,65443241422
오리엔트정공,065500,6,9810,2,1790,22.32,13375999,6004922,31742912,13375999,22.32,222.75,42.14,42.14,121759804670,39.10,39.10,121759804670
오리엔트바이오,002630,7,1707,2,201,13.35,13267208,4806653,118583005,13267208,13.35,276.02,11.19,11.19,21908864243,10.82,10.82,21908864243
한국첨단소재,062970,8,6590,2,320,5.10,13146745,13488750,19736818,13146745,5.10,97.46,66.61,66.61,90791187415,69.80,69.80,90791187415
KODEX 레버리지,122630,9,16350,2,545,3.45,11833492,12151253,141750000,11833492,3.45,97.38,8.35,8.35,192462743915,8.30,8.30,192462743915
나무기술,242040,10,1521,2,163,12.00,11392126,43615,34606264,11392126,12.00,9999.99,32.92,32.92,18009508389,34.22,34.22,18009508389
나인테크,267320,11,3335,2,220,7.06,11032218,1743083,44324890,11032218,7.06,632.91,24.89,24.89,38590092192,26.11,26.11,38590092192
씨케이솔루션,480370,12,19960,2,4960,33.07,10540672,0,10934861,10540672,33.07,0.00,96.40,96.40,232984728525,106.75,106.75,232984728525
KODEX 코스닥150레버리지,233740,13,7805,2,115,1.50,9982887,19290164,202900000,9982887,1.50,51.75,4.92,4.92,77688435979,4.91,4.91,77688435979
삼성중공업,010140,14,14880,2,560,3.91,9200535,8537547,880000000,9200535,3.91,107.77,1.05,1.05,134341502335,1.03,1.03,134341502335
KODEX 인버스,114800,15,4400,5,-80,-1.79,8914587,11125446,121200000,8914587,-1.79,80.13,7.36,7.36,39366109459,7.38,7.38,39366109459
삼부토건,001470,16,414,5,-37,-8.20,8855465,8113401,229681824,8855465,-8.20,109.15,3.86,3.86,3729561807,3.92,3.92,3729561807
KODEX 코스닥150선물인버스,251340,17,3810,5,-30,-0.78,7749911,21185008,60700000,7749911,-0.78,36.58,12.77,12.77,29556281280,12.78,12.78,29556281280
두산에너빌리티,034020,18,25850,5,-900,-3.36,7521900,11307695,640561146,7521900,-3.36,66.52,1.17,1.17,195881844575,1.18,1.18,195881844575
리튬포어스,073570,19,1034,2,206,24.88,7228928,1188846,36189497,7228928,24.88,608.06,19.98,19.98,7477445968,19.98,19.98,7477445968
셀루메드,049180,20,1149,5,-291,-20.21,6619020,821687,51515906,6619020,-20.21,805.54,12.85,12.85,6995443270,11.82,11.82,6995443270
동양철관,008970,21,886,2,4,0.45,6604357,43511320,157052160,6604357,0.45,15.18,4.21,4.21,5883810759,4.23,4.23,5883810759
하이드로리튬,101670,22,1778,2,84,4.96,6432637,525456,54169970,6432637,4.96,1224.20,11.87,11.87,11990992632,12.45,12.45,11990992632
티에스넥스젠,043220,23,227,2,3,1.34,6187286,9109753,159224163,6187286,1.34,67.92,3.89,3.89,1452562137,4.02,4.02,1452562137
모티브링크,463480,24,12390,2,1180,10.53,6120726,1297002,12390358,6120726,10.53,471.91,49.40,49.40,76313622015,49.71,49.71,76313622015
대화제약,067080,25,16130,2,1330,8.99,6085911,5186449,18616650,6085911,8.99,117.34,32.69,32.69,98723677520,32.88,32.88,98723677520
형지I&C,011080,26,1283,2,63,5.16,5977726,12141301,31257341,5977726,5.16,49.23,19.12,19.12,7561207862,18.85,18.85,7561207862
KODEX 2차전지산업레버리지,462330,27,1214,5,-10,-0.82,5789783,16840724,171700000,5789783,-0.82,34.38,3.37,3.37,7122571089,3.42,3.42,7122571089
한일단조,024740,28,2520,2,190,8.15,5436719,1192693,32897049,5436719,8.15,455.84,16.53,16.53,13473919822,16.25,16.25,13473919822
쓰리에이로직스,177900,29,9670,2,410,4.43,5140948,2834457,9366800,5140948,4.43,181.37,54.88,54.88,50142909570,55.36,55.36,50142909570
한화시스템,272210,30,37175,2,2125,6.06,4818749,2942661,188919389,4818749,6.06,163.75,2.55,2.55,175875050025,2.50,2.50,175875050025
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 2152 5 -73 -3.28 91996160 89396304 536900000 91996160 -3.28 102.91 17.13 17.13 198893011388 17.21 17.21 198893011388
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 27576183 18030564 1497000000 27576183 -3.03 152.94 1.84 1.84 2667574658 1.86 1.86 2667574658
4 삼성전자 005930 3 57250 2 2550 4.66 20744568 10845154 5919637922 20744568 4.66 191.28 0.35 0.35 1182629714750 0.35 0.35 1182629714750
5 한빛레이저 452190 4 7570 2 420 5.87 19607204 17764016 23162757 19607204 5.87 110.38 84.65 84.65 152601462350 87.03 87.03 152601462350
6 에스엠씨지 460870 5 4925 2 1020 26.12 14720553 7797566 18403305 14720553 26.12 188.78 79.99 79.99 65443241422 72.20 72.20 65443241422
7 오리엔트정공 065500 6 9810 2 1790 22.32 13375999 6004922 31742912 13375999 22.32 222.75 42.14 42.14 121759804670 39.10 39.10 121759804670
8 오리엔트바이오 002630 7 1707 2 201 13.35 13267208 4806653 118583005 13267208 13.35 276.02 11.19 11.19 21908864243 10.82 10.82 21908864243
9 한국첨단소재 062970 8 6590 2 320 5.10 13146745 13488750 19736818 13146745 5.10 97.46 66.61 66.61 90791187415 69.80 69.80 90791187415
10 KODEX 레버리지 122630 9 16350 2 545 3.45 11833492 12151253 141750000 11833492 3.45 97.38 8.35 8.35 192462743915 8.30 8.30 192462743915
11 나무기술 242040 10 1521 2 163 12.00 11392126 43615 34606264 11392126 12.00 9999.99 32.92 32.92 18009508389 34.22 34.22 18009508389
12 나인테크 267320 11 3335 2 220 7.06 11032218 1743083 44324890 11032218 7.06 632.91 24.89 24.89 38590092192 26.11 26.11 38590092192
13 씨케이솔루션 480370 12 19960 2 4960 33.07 10540672 0 10934861 10540672 33.07 0.00 96.40 96.40 232984728525 106.75 106.75 232984728525
14 KODEX 코스닥150레버리지 233740 13 7805 2 115 1.50 9982887 19290164 202900000 9982887 1.50 51.75 4.92 4.92 77688435979 4.91 4.91 77688435979
15 삼성중공업 010140 14 14880 2 560 3.91 9200535 8537547 880000000 9200535 3.91 107.77 1.05 1.05 134341502335 1.03 1.03 134341502335
16 KODEX 인버스 114800 15 4400 5 -80 -1.79 8914587 11125446 121200000 8914587 -1.79 80.13 7.36 7.36 39366109459 7.38 7.38 39366109459
17 삼부토건 001470 16 414 5 -37 -8.20 8855465 8113401 229681824 8855465 -8.20 109.15 3.86 3.86 3729561807 3.92 3.92 3729561807
18 KODEX 코스닥150선물인버스 251340 17 3810 5 -30 -0.78 7749911 21185008 60700000 7749911 -0.78 36.58 12.77 12.77 29556281280 12.78 12.78 29556281280
19 두산에너빌리티 034020 18 25850 5 -900 -3.36 7521900 11307695 640561146 7521900 -3.36 66.52 1.17 1.17 195881844575 1.18 1.18 195881844575
20 리튬포어스 073570 19 1034 2 206 24.88 7228928 1188846 36189497 7228928 24.88 608.06 19.98 19.98 7477445968 19.98 19.98 7477445968
21 셀루메드 049180 20 1149 5 -291 -20.21 6619020 821687 51515906 6619020 -20.21 805.54 12.85 12.85 6995443270 11.82 11.82 6995443270
22 동양철관 008970 21 886 2 4 0.45 6604357 43511320 157052160 6604357 0.45 15.18 4.21 4.21 5883810759 4.23 4.23 5883810759
23 하이드로리튬 101670 22 1778 2 84 4.96 6432637 525456 54169970 6432637 4.96 1224.20 11.87 11.87 11990992632 12.45 12.45 11990992632
24 티에스넥스젠 043220 23 227 2 3 1.34 6187286 9109753 159224163 6187286 1.34 67.92 3.89 3.89 1452562137 4.02 4.02 1452562137
25 모티브링크 463480 24 12390 2 1180 10.53 6120726 1297002 12390358 6120726 10.53 471.91 49.40 49.40 76313622015 49.71 49.71 76313622015
26 대화제약 067080 25 16130 2 1330 8.99 6085911 5186449 18616650 6085911 8.99 117.34 32.69 32.69 98723677520 32.88 32.88 98723677520
27 형지I&C 011080 26 1283 2 63 5.16 5977726 12141301 31257341 5977726 5.16 49.23 19.12 19.12 7561207862 18.85 18.85 7561207862
28 KODEX 2차전지산업레버리지 462330 27 1214 5 -10 -0.82 5789783 16840724 171700000 5789783 -0.82 34.38 3.37 3.37 7122571089 3.42 3.42 7122571089
29 한일단조 024740 28 2520 2 190 8.15 5436719 1192693 32897049 5436719 8.15 455.84 16.53 16.53 13473919822 16.25 16.25 13473919822
30 쓰리에이로직스 177900 29 9670 2 410 4.43 5140948 2834457 9366800 5140948 4.43 181.37 54.88 54.88 50142909570 55.36 55.36 50142909570
31 한화시스템 272210 30 37175 2 2125 6.06 4818749 2942661 188919389 4818749 6.06 163.75 2.55 2.55 175875050025 2.50 2.50 175875050025

31
top30/20250317/top30-av-20250317-112001.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,252670,1,2150,5,-75,-3.37,92714116,89396304,536900000,92714116,-3.37,103.71,17.27,17.27,200436713299,17.36,17.36,200436713299
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,27576186,18030564,1497000000,27576186,-3.03,152.94,1.84,1.84,2667574946,1.86,1.86,2667574946
삼성전자,005930,3,57400,2,2700,4.94,21107177,10845154,5919637922,21107177,4.94,194.62,0.36,0.36,1203418945150,0.35,0.35,1203418945150
한빛레이저,452190,4,7580,2,430,6.01,19841537,17764016,23162757,19841537,6.01,111.70,85.66,85.66,154372084875,87.92,87.92,154372084875
에스엠씨지,460870,5,4860,2,955,24.46,15867831,7797566,18403305,15867831,24.46,203.50,86.22,86.22,71054262892,79.44,79.44,71054262892
오리엔트바이오,002630,6,1684,2,178,11.82,14113681,4806653,118583005,14113681,11.82,293.63,11.90,11.90,23339172573,11.69,11.69,23339172573
오리엔트정공,065500,7,9710,2,1690,21.07,13963292,6004922,31742912,13963292,21.07,232.53,43.99,43.99,127483589245,41.36,41.36,127483589245
한국첨단소재,062970,8,6690,2,420,6.70,13275393,13488750,19736818,13275393,6.70,98.42,67.26,67.26,91644399185,69.41,69.41,91644399185
삼성중공업,010140,9,15120,2,800,5.59,12311137,8537547,880000000,12311137,5.59,144.20,1.40,1.40,181123008560,1.36,1.36,181123008560
KODEX 레버리지,122630,10,16345,2,540,3.42,12028792,12151253,141750000,12028792,3.42,98.99,8.49,8.49,195655867626,8.44,8.44,195655867626
나무기술,242040,11,1530,2,172,12.67,11463615,43615,34606264,11463615,12.67,9999.99,33.13,33.13,18118947487,34.22,34.22,18118947487
나인테크,267320,12,3295,2,180,5.78,11335228,1743083,44324890,11335228,5.78,650.30,25.57,25.57,39592732593,27.11,27.11,39592732593
씨케이솔루션,480370,13,19990,2,4990,33.27,10675561,0,10934861,10675561,33.27,0.00,97.63,97.63,235685511100,107.82,107.82,235685511100
KODEX 코스닥150레버리지,233740,14,7790,2,100,1.30,10222168,19290164,202900000,10222168,1.30,52.99,5.04,5.04,79554264799,5.03,5.03,79554264799
KODEX 인버스,114800,15,4400,5,-80,-1.79,9047163,11125446,121200000,9047163,-1.79,81.32,7.46,7.46,39950041483,7.49,7.49,39950041483
삼부토건,001470,16,413,5,-38,-8.43,9010348,8113401,229681824,9010348,-8.43,111.06,3.92,3.92,3793504115,4.00,4.00,3793504115
KODEX 코스닥150선물인버스,251340,17,3812,5,-28,-0.73,7881168,21185008,60700000,7881168,-0.73,37.20,12.98,12.98,30056395759,12.99,12.99,30056395759
두산에너빌리티,034020,18,25900,5,-850,-3.18,7710944,11307695,640561146,7710944,-3.18,68.19,1.20,1.20,200763792025,1.21,1.21,200763792025
리튬포어스,073570,19,1034,2,206,24.88,7293298,1188846,36189497,7293298,24.88,613.48,20.15,20.15,7543805820,20.16,20.16,7543805820
셀루메드,049180,20,1129,5,-311,-21.60,6989952,821687,51515906,6989952,-21.60,850.68,13.57,13.57,7418532341,12.76,12.76,7418532341
동양철관,008970,21,878,5,-4,-0.45,6815825,43511320,157052160,6815825,-0.45,15.66,4.34,4.34,6070204542,4.40,4.40,6070204542
하이드로리튬,101670,22,1769,2,75,4.43,6496292,525456,54169970,6496292,4.43,1236.32,11.99,11.99,12103708362,12.63,12.63,12103708362
대화제약,067080,23,16430,2,1630,11.01,6401584,5186449,18616650,6401584,11.01,123.43,34.39,34.39,103894344555,33.97,33.97,103894344555
모티브링크,463480,24,12680,2,1470,13.11,6336976,1297002,12390358,6336976,13.11,488.59,51.14,51.14,79038969080,50.31,50.31,79038969080
KODEX 2차전지산업레버리지,462330,25,1208,5,-16,-1.31,6304720,16840724,171700000,6304720,-1.31,37.44,3.67,3.67,7745988723,3.73,3.73,7745988723
티에스넥스젠,043220,26,227,2,3,1.34,6242293,9109753,159224163,6242293,1.34,68.52,3.92,3.92,1465035785,4.05,4.05,1465035785
형지I&C,011080,27,1269,2,49,4.02,6163409,12141301,31257341,6163409,4.02,50.76,19.72,19.72,7796959157,19.66,19.66,7796959157
한일단조,024740,28,2485,2,155,6.65,5570599,1192693,32897049,5570599,6.65,467.06,16.93,16.93,13808541551,16.89,16.89,13808541551
쓰리에이로직스,177900,29,9560,2,300,3.24,5262419,2834457,9366800,5262419,3.24,185.66,56.18,56.18,51310019295,57.30,57.30,51310019295
한화시스템,272210,30,37400,2,2350,6.70,5197055,2942661,188919389,5197055,6.70,176.61,2.75,2.75,190003511625,2.69,2.69,190003511625
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 2150 5 -75 -3.37 92714116 89396304 536900000 92714116 -3.37 103.71 17.27 17.27 200436713299 17.36 17.36 200436713299
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 27576186 18030564 1497000000 27576186 -3.03 152.94 1.84 1.84 2667574946 1.86 1.86 2667574946
4 삼성전자 005930 3 57400 2 2700 4.94 21107177 10845154 5919637922 21107177 4.94 194.62 0.36 0.36 1203418945150 0.35 0.35 1203418945150
5 한빛레이저 452190 4 7580 2 430 6.01 19841537 17764016 23162757 19841537 6.01 111.70 85.66 85.66 154372084875 87.92 87.92 154372084875
6 에스엠씨지 460870 5 4860 2 955 24.46 15867831 7797566 18403305 15867831 24.46 203.50 86.22 86.22 71054262892 79.44 79.44 71054262892
7 오리엔트바이오 002630 6 1684 2 178 11.82 14113681 4806653 118583005 14113681 11.82 293.63 11.90 11.90 23339172573 11.69 11.69 23339172573
8 오리엔트정공 065500 7 9710 2 1690 21.07 13963292 6004922 31742912 13963292 21.07 232.53 43.99 43.99 127483589245 41.36 41.36 127483589245
9 한국첨단소재 062970 8 6690 2 420 6.70 13275393 13488750 19736818 13275393 6.70 98.42 67.26 67.26 91644399185 69.41 69.41 91644399185
10 삼성중공업 010140 9 15120 2 800 5.59 12311137 8537547 880000000 12311137 5.59 144.20 1.40 1.40 181123008560 1.36 1.36 181123008560
11 KODEX 레버리지 122630 10 16345 2 540 3.42 12028792 12151253 141750000 12028792 3.42 98.99 8.49 8.49 195655867626 8.44 8.44 195655867626
12 나무기술 242040 11 1530 2 172 12.67 11463615 43615 34606264 11463615 12.67 9999.99 33.13 33.13 18118947487 34.22 34.22 18118947487
13 나인테크 267320 12 3295 2 180 5.78 11335228 1743083 44324890 11335228 5.78 650.30 25.57 25.57 39592732593 27.11 27.11 39592732593
14 씨케이솔루션 480370 13 19990 2 4990 33.27 10675561 0 10934861 10675561 33.27 0.00 97.63 97.63 235685511100 107.82 107.82 235685511100
15 KODEX 코스닥150레버리지 233740 14 7790 2 100 1.30 10222168 19290164 202900000 10222168 1.30 52.99 5.04 5.04 79554264799 5.03 5.03 79554264799
16 KODEX 인버스 114800 15 4400 5 -80 -1.79 9047163 11125446 121200000 9047163 -1.79 81.32 7.46 7.46 39950041483 7.49 7.49 39950041483
17 삼부토건 001470 16 413 5 -38 -8.43 9010348 8113401 229681824 9010348 -8.43 111.06 3.92 3.92 3793504115 4.00 4.00 3793504115
18 KODEX 코스닥150선물인버스 251340 17 3812 5 -28 -0.73 7881168 21185008 60700000 7881168 -0.73 37.20 12.98 12.98 30056395759 12.99 12.99 30056395759
19 두산에너빌리티 034020 18 25900 5 -850 -3.18 7710944 11307695 640561146 7710944 -3.18 68.19 1.20 1.20 200763792025 1.21 1.21 200763792025
20 리튬포어스 073570 19 1034 2 206 24.88 7293298 1188846 36189497 7293298 24.88 613.48 20.15 20.15 7543805820 20.16 20.16 7543805820
21 셀루메드 049180 20 1129 5 -311 -21.60 6989952 821687 51515906 6989952 -21.60 850.68 13.57 13.57 7418532341 12.76 12.76 7418532341
22 동양철관 008970 21 878 5 -4 -0.45 6815825 43511320 157052160 6815825 -0.45 15.66 4.34 4.34 6070204542 4.40 4.40 6070204542
23 하이드로리튬 101670 22 1769 2 75 4.43 6496292 525456 54169970 6496292 4.43 1236.32 11.99 11.99 12103708362 12.63 12.63 12103708362
24 대화제약 067080 23 16430 2 1630 11.01 6401584 5186449 18616650 6401584 11.01 123.43 34.39 34.39 103894344555 33.97 33.97 103894344555
25 모티브링크 463480 24 12680 2 1470 13.11 6336976 1297002 12390358 6336976 13.11 488.59 51.14 51.14 79038969080 50.31 50.31 79038969080
26 KODEX 2차전지산업레버리지 462330 25 1208 5 -16 -1.31 6304720 16840724 171700000 6304720 -1.31 37.44 3.67 3.67 7745988723 3.73 3.73 7745988723
27 티에스넥스젠 043220 26 227 2 3 1.34 6242293 9109753 159224163 6242293 1.34 68.52 3.92 3.92 1465035785 4.05 4.05 1465035785
28 형지I&C 011080 27 1269 2 49 4.02 6163409 12141301 31257341 6163409 4.02 50.76 19.72 19.72 7796959157 19.66 19.66 7796959157
29 한일단조 024740 28 2485 2 155 6.65 5570599 1192693 32897049 5570599 6.65 467.06 16.93 16.93 13808541551 16.89 16.89 13808541551
30 쓰리에이로직스 177900 29 9560 2 300 3.24 5262419 2834457 9366800 5262419 3.24 185.66 56.18 56.18 51310019295 57.30 57.30 51310019295
31 한화시스템 272210 30 37400 2 2350 6.70 5197055 2942661 188919389 5197055 6.70 176.61 2.75 2.75 190003511625 2.69 2.69 190003511625

31
top30/20250317/top30-av-20250317-113000.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,252670,1,2150,5,-75,-3.37,94345398,89396304,536900000,94345398,-3.37,105.54,17.57,17.57,203944081329,17.67,17.67,203944081329
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,27579538,18030564,1497000000,27579538,-3.03,152.96,1.84,1.84,2667896738,1.86,1.86,2667896738
삼성전자,005930,3,57700,2,3000,5.48,21906883,10845154,5919637922,21906883,5.48,202.00,0.37,0.37,1249394014750,0.37,0.37,1249394014750
한빛레이저,452190,4,7670,2,520,7.27,20082046,17764016,23162757,20082046,7.27,113.05,86.70,86.70,156203724595,87.92,87.92,156203724595
에스엠씨지,460870,5,4805,2,900,23.05,16361977,7797566,18403305,16361977,23.05,209.83,88.91,88.91,73439936481,83.05,83.05,73439936481
오리엔트바이오,002630,6,1674,2,168,11.16,14756415,4806653,118583005,14756415,11.16,307.00,12.44,12.44,24415163283,12.30,12.30,24415163283
오리엔트정공,065500,7,9580,2,1560,19.45,14715408,6004922,31742912,14715408,19.45,245.06,46.36,46.36,134725976685,44.30,44.30,134725976685
한국첨단소재,062970,8,6630,2,360,5.74,13462237,13488750,19736818,13462237,5.74,99.80,68.21,68.21,92889027520,70.99,70.99,92889027520
삼성중공업,010140,9,14940,2,620,4.33,13401494,8537547,880000000,13401494,4.33,156.97,1.52,1.52,197471984420,1.50,1.50,197471984420
KODEX 레버리지,122630,10,16365,2,560,3.54,12161237,12151253,141750000,12161237,3.54,100.08,8.58,8.58,197820859852,8.53,8.53,197820859852
나인테크,267320,11,3290,2,175,5.62,11632892,1743083,44324890,11632892,5.62,667.37,26.24,26.24,40572580846,27.82,27.82,40572580846
나무기술,242040,12,1525,2,167,12.30,11519315,43615,34606264,11519315,12.30,9999.99,33.29,33.29,18203913905,34.49,34.49,18203913905
씨케이솔루션,480370,13,19980,2,4980,33.20,10821478,0,10934861,10821478,33.20,0.00,98.96,98.96,238587878215,109.20,109.20,238587878215
KODEX 코스닥150레버리지,233740,14,7780,2,90,1.17,10439866,19290164,202900000,10439866,1.17,54.12,5.15,5.15,81248436872,5.15,5.15,81248436872
KODEX 인버스,114800,15,4400,5,-80,-1.79,9414637,11125446,121200000,9414637,-1.79,84.62,7.77,7.77,41568077048,7.79,7.79,41568077048
삼부토건,001470,16,412,5,-39,-8.65,9243801,8113401,229681824,9243801,-8.65,113.93,4.02,4.02,3889779270,4.11,4.11,3889779270
대화제약,067080,17,17690,2,2890,19.53,8206189,5186449,18616650,8206189,19.53,158.22,44.08,44.08,134852549465,40.95,40.95,134852549465
KODEX 코스닥150선물인버스,251340,18,3820,5,-20,-0.52,8168563,21185008,60700000,8168563,-0.52,38.56,13.46,13.46,31152805077,13.44,13.44,31152805077
두산에너빌리티,034020,19,25900,5,-850,-3.18,7833125,11307695,640561146,7833125,-3.18,69.27,1.22,1.22,203928921025,1.23,1.23,203928921025
리튬포어스,073570,20,1034,2,206,24.88,7374633,1188846,36189497,7374633,24.88,620.32,20.38,20.38,7628056769,20.39,20.39,7628056769
셀루메드,049180,21,1141,5,-299,-20.76,7300548,821687,51515906,7300548,-20.76,888.48,14.17,14.17,7776947034,13.23,13.23,7776947034
모티브링크,463480,22,12960,2,1750,15.61,6924124,1297002,12390358,6924124,15.61,533.86,55.88,55.88,86607370070,53.93,53.93,86607370070
동양철관,008970,23,880,5,-2,-0.23,6894303,43511320,157052160,6894303,-0.23,15.84,4.39,4.39,6139212341,4.44,4.44,6139212341
KODEX 2차전지산업레버리지,462330,24,1212,5,-12,-0.98,6664590,16840724,171700000,6664590,-0.98,39.57,3.88,3.88,8180495740,3.93,3.93,8180495740
하이드로리튬,101670,25,1785,2,91,5.37,6551956,525456,54169970,6551956,5.37,1246.91,12.10,12.10,12202314928,12.62,12.62,12202314928
형지I&C,011080,26,1255,2,35,2.87,6305548,12141301,31257341,6305548,2.87,51.93,20.17,20.17,7975974948,20.33,20.33,7975974948
티에스넥스젠,043220,27,228,2,4,1.79,6286209,9109753,159224163,6286209,1.79,69.01,3.95,3.95,1475012540,4.06,4.06,1475012540
한일단조,024740,28,2485,2,155,6.65,5817658,1192693,32897049,5817658,6.65,487.77,17.68,17.68,14420764986,17.64,17.64,14420764986
한화시스템,272210,29,37450,2,2400,6.85,5534004,2942661,188919389,5534004,6.85,188.06,2.93,2.93,202628893650,2.86,2.86,202628893650
쓰리에이로직스,177900,30,9640,2,380,4.10,5309425,2834457,9366800,5309425,4.10,187.32,56.68,56.68,51761030460,57.32,57.32,51761030460
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 2150 5 -75 -3.37 94345398 89396304 536900000 94345398 -3.37 105.54 17.57 17.57 203944081329 17.67 17.67 203944081329
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 27579538 18030564 1497000000 27579538 -3.03 152.96 1.84 1.84 2667896738 1.86 1.86 2667896738
4 삼성전자 005930 3 57700 2 3000 5.48 21906883 10845154 5919637922 21906883 5.48 202.00 0.37 0.37 1249394014750 0.37 0.37 1249394014750
5 한빛레이저 452190 4 7670 2 520 7.27 20082046 17764016 23162757 20082046 7.27 113.05 86.70 86.70 156203724595 87.92 87.92 156203724595
6 에스엠씨지 460870 5 4805 2 900 23.05 16361977 7797566 18403305 16361977 23.05 209.83 88.91 88.91 73439936481 83.05 83.05 73439936481
7 오리엔트바이오 002630 6 1674 2 168 11.16 14756415 4806653 118583005 14756415 11.16 307.00 12.44 12.44 24415163283 12.30 12.30 24415163283
8 오리엔트정공 065500 7 9580 2 1560 19.45 14715408 6004922 31742912 14715408 19.45 245.06 46.36 46.36 134725976685 44.30 44.30 134725976685
9 한국첨단소재 062970 8 6630 2 360 5.74 13462237 13488750 19736818 13462237 5.74 99.80 68.21 68.21 92889027520 70.99 70.99 92889027520
10 삼성중공업 010140 9 14940 2 620 4.33 13401494 8537547 880000000 13401494 4.33 156.97 1.52 1.52 197471984420 1.50 1.50 197471984420
11 KODEX 레버리지 122630 10 16365 2 560 3.54 12161237 12151253 141750000 12161237 3.54 100.08 8.58 8.58 197820859852 8.53 8.53 197820859852
12 나인테크 267320 11 3290 2 175 5.62 11632892 1743083 44324890 11632892 5.62 667.37 26.24 26.24 40572580846 27.82 27.82 40572580846
13 나무기술 242040 12 1525 2 167 12.30 11519315 43615 34606264 11519315 12.30 9999.99 33.29 33.29 18203913905 34.49 34.49 18203913905
14 씨케이솔루션 480370 13 19980 2 4980 33.20 10821478 0 10934861 10821478 33.20 0.00 98.96 98.96 238587878215 109.20 109.20 238587878215
15 KODEX 코스닥150레버리지 233740 14 7780 2 90 1.17 10439866 19290164 202900000 10439866 1.17 54.12 5.15 5.15 81248436872 5.15 5.15 81248436872
16 KODEX 인버스 114800 15 4400 5 -80 -1.79 9414637 11125446 121200000 9414637 -1.79 84.62 7.77 7.77 41568077048 7.79 7.79 41568077048
17 삼부토건 001470 16 412 5 -39 -8.65 9243801 8113401 229681824 9243801 -8.65 113.93 4.02 4.02 3889779270 4.11 4.11 3889779270
18 대화제약 067080 17 17690 2 2890 19.53 8206189 5186449 18616650 8206189 19.53 158.22 44.08 44.08 134852549465 40.95 40.95 134852549465
19 KODEX 코스닥150선물인버스 251340 18 3820 5 -20 -0.52 8168563 21185008 60700000 8168563 -0.52 38.56 13.46 13.46 31152805077 13.44 13.44 31152805077
20 두산에너빌리티 034020 19 25900 5 -850 -3.18 7833125 11307695 640561146 7833125 -3.18 69.27 1.22 1.22 203928921025 1.23 1.23 203928921025
21 리튬포어스 073570 20 1034 2 206 24.88 7374633 1188846 36189497 7374633 24.88 620.32 20.38 20.38 7628056769 20.39 20.39 7628056769
22 셀루메드 049180 21 1141 5 -299 -20.76 7300548 821687 51515906 7300548 -20.76 888.48 14.17 14.17 7776947034 13.23 13.23 7776947034
23 모티브링크 463480 22 12960 2 1750 15.61 6924124 1297002 12390358 6924124 15.61 533.86 55.88 55.88 86607370070 53.93 53.93 86607370070
24 동양철관 008970 23 880 5 -2 -0.23 6894303 43511320 157052160 6894303 -0.23 15.84 4.39 4.39 6139212341 4.44 4.44 6139212341
25 KODEX 2차전지산업레버리지 462330 24 1212 5 -12 -0.98 6664590 16840724 171700000 6664590 -0.98 39.57 3.88 3.88 8180495740 3.93 3.93 8180495740
26 하이드로리튬 101670 25 1785 2 91 5.37 6551956 525456 54169970 6551956 5.37 1246.91 12.10 12.10 12202314928 12.62 12.62 12202314928
27 형지I&C 011080 26 1255 2 35 2.87 6305548 12141301 31257341 6305548 2.87 51.93 20.17 20.17 7975974948 20.33 20.33 7975974948
28 티에스넥스젠 043220 27 228 2 4 1.79 6286209 9109753 159224163 6286209 1.79 69.01 3.95 3.95 1475012540 4.06 4.06 1475012540
29 한일단조 024740 28 2485 2 155 6.65 5817658 1192693 32897049 5817658 6.65 487.77 17.68 17.68 14420764986 17.64 17.64 14420764986
30 한화시스템 272210 29 37450 2 2400 6.85 5534004 2942661 188919389 5534004 6.85 188.06 2.93 2.93 202628893650 2.86 2.86 202628893650
31 쓰리에이로직스 177900 30 9640 2 380 4.10 5309425 2834457 9366800 5309425 4.10 187.32 56.68 56.68 51761030460 57.32 57.32 51761030460

31
top30/20250317/top30-av-20250317-114001.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,252670,1,2150,5,-75,-3.37,94529337,89396304,536900000,94529337,-3.37,105.74,17.61,17.61,204339472522,17.70,17.70,204339472522
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,27579873,18030564,1497000000,27579873,-2.02,152.96,1.84,1.84,2667929231,1.84,1.84,2667929231
삼성전자,005930,3,57600,2,2900,5.30,22208278,10845154,5919637922,22208278,5.30,204.78,0.38,0.38,1266775853000,0.37,0.37,1266775853000
한빛레이저,452190,4,7710,2,560,7.83,20564752,17764016,23162757,20564752,7.83,115.77,88.78,88.78,159918618980,89.55,89.55,159918618980
에스엠씨지,460870,5,4835,2,930,23.82,16889913,7797566,18403305,16889913,23.82,216.60,91.78,91.78,75990171664,85.40,85.40,75990171664
오리엔트바이오,002630,6,1636,2,130,8.63,15634132,4806653,118583005,15634132,8.63,325.26,13.18,13.18,25861834518,13.33,13.33,25861834518
오리엔트정공,065500,7,9350,2,1330,16.58,15552024,6004922,31742912,15552024,16.58,258.99,48.99,48.99,142643537140,48.06,48.06,142643537140
삼성중공업,010140,8,14830,2,510,3.56,14343472,8537547,880000000,14343472,3.56,168.00,1.63,1.63,211473382685,1.62,1.62,211473382685
한국첨단소재,062970,9,6640,2,370,5.90,13570029,13488750,19736818,13570029,5.90,100.60,68.75,68.75,93605209405,71.43,71.43,93605209405
KODEX 레버리지,122630,10,16385,2,580,3.67,12307647,12151253,141750000,12307647,3.67,101.29,8.68,8.68,200218102880,8.62,8.62,200218102880
나인테크,267320,11,3292,2,177,5.68,11934814,1743083,44324890,11934814,5.68,684.70,26.93,26.93,41560842099,28.48,28.48,41560842099
나무기술,242040,12,1508,2,150,11.05,11629918,43615,34606264,11629918,11.05,9999.99,33.61,33.61,18371310584,35.20,35.20,18371310584
씨케이솔루션,480370,13,20000,2,5000,33.33,10958348,0,10934861,10958348,33.33,0.00,100.21,100.21,241333631895,110.35,110.35,241333631895
KODEX 코스닥150레버리지,233740,14,7790,2,100,1.30,10531757,19290164,202900000,10531757,1.30,54.60,5.19,5.19,81963989467,5.19,5.19,81963989467
삼부토건,001470,15,411,5,-40,-8.87,9583236,8113401,229681824,9583236,-8.87,118.12,4.17,4.17,4029274650,4.27,4.27,4029274650
KODEX 인버스,114800,16,4400,5,-80,-1.79,9552551,11125446,121200000,9552551,-1.79,85.86,7.88,7.88,42174861557,7.91,7.91,42174861557
대화제약,067080,17,17450,2,2650,17.91,8991842,5186449,18616650,8991842,17.91,173.37,48.30,48.30,148669383145,45.76,45.76,148669383145
KODEX 코스닥150선물인버스,251340,18,3815,5,-25,-0.65,8182193,21185008,60700000,8182193,-0.65,38.62,13.48,13.48,31204798992,13.48,13.48,31204798992
두산에너빌리티,034020,19,25900,5,-850,-3.18,7911046,11307695,640561146,7911046,-3.18,69.96,1.24,1.24,205943880775,1.24,1.24,205943880775
모티브링크,463480,20,13170,2,1960,17.48,7752348,1297002,12390358,7752348,17.48,597.71,62.57,62.57,97530592025,59.77,59.77,97530592025
셀루메드,049180,21,1140,5,-300,-20.83,7435174,821687,51515906,7435174,-20.83,904.87,14.43,14.43,7929792795,13.50,13.50,7929792795
리튬포어스,073570,22,1037,2,209,25.24,7424758,1188846,36189497,7424758,25.24,624.53,20.52,20.52,7680041757,20.46,20.46,7680041757
동양철관,008970,23,879,5,-3,-0.34,6963933,43511320,157052160,6963933,-0.34,16.00,4.43,4.43,6200429114,4.49,4.49,6200429114
KODEX 2차전지산업레버리지,462330,24,1212,5,-12,-0.98,6746063,16840724,171700000,6746063,-0.98,40.06,3.93,3.93,8279284907,3.98,3.98,8279284907
하이드로리튬,101670,25,1772,2,78,4.60,6590508,525456,54169970,6590508,4.60,1254.25,12.17,12.17,12270782447,12.78,12.78,12270782447
형지I&C,011080,26,1254,2,34,2.79,6472929,12141301,31257341,6472929,2.79,53.31,20.71,20.71,8186355745,20.89,20.89,8186355745
티에스넥스젠,043220,27,227,2,3,1.34,6328567,9109753,159224163,6328567,1.34,69.47,3.97,3.97,1484611167,4.11,4.11,1484611167
한일단조,024740,28,2480,2,150,6.44,5956643,1192693,32897049,5956643,6.44,499.43,18.11,18.11,14766519191,18.10,18.10,14766519191
한화시스템,272210,29,37750,2,2700,7.70,5757474,2942661,188919389,5757474,7.70,195.66,3.05,3.05,211011850425,2.96,2.96,211011850425
삼화페인트,000390,30,7110,2,890,14.31,5426645,10564,27203469,5426645,14.31,9999.99,19.95,19.95,38474698215,19.89,19.89,38474698215
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 2150 5 -75 -3.37 94529337 89396304 536900000 94529337 -3.37 105.74 17.61 17.61 204339472522 17.70 17.70 204339472522
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 27579873 18030564 1497000000 27579873 -2.02 152.96 1.84 1.84 2667929231 1.84 1.84 2667929231
4 삼성전자 005930 3 57600 2 2900 5.30 22208278 10845154 5919637922 22208278 5.30 204.78 0.38 0.38 1266775853000 0.37 0.37 1266775853000
5 한빛레이저 452190 4 7710 2 560 7.83 20564752 17764016 23162757 20564752 7.83 115.77 88.78 88.78 159918618980 89.55 89.55 159918618980
6 에스엠씨지 460870 5 4835 2 930 23.82 16889913 7797566 18403305 16889913 23.82 216.60 91.78 91.78 75990171664 85.40 85.40 75990171664
7 오리엔트바이오 002630 6 1636 2 130 8.63 15634132 4806653 118583005 15634132 8.63 325.26 13.18 13.18 25861834518 13.33 13.33 25861834518
8 오리엔트정공 065500 7 9350 2 1330 16.58 15552024 6004922 31742912 15552024 16.58 258.99 48.99 48.99 142643537140 48.06 48.06 142643537140
9 삼성중공업 010140 8 14830 2 510 3.56 14343472 8537547 880000000 14343472 3.56 168.00 1.63 1.63 211473382685 1.62 1.62 211473382685
10 한국첨단소재 062970 9 6640 2 370 5.90 13570029 13488750 19736818 13570029 5.90 100.60 68.75 68.75 93605209405 71.43 71.43 93605209405
11 KODEX 레버리지 122630 10 16385 2 580 3.67 12307647 12151253 141750000 12307647 3.67 101.29 8.68 8.68 200218102880 8.62 8.62 200218102880
12 나인테크 267320 11 3292 2 177 5.68 11934814 1743083 44324890 11934814 5.68 684.70 26.93 26.93 41560842099 28.48 28.48 41560842099
13 나무기술 242040 12 1508 2 150 11.05 11629918 43615 34606264 11629918 11.05 9999.99 33.61 33.61 18371310584 35.20 35.20 18371310584
14 씨케이솔루션 480370 13 20000 2 5000 33.33 10958348 0 10934861 10958348 33.33 0.00 100.21 100.21 241333631895 110.35 110.35 241333631895
15 KODEX 코스닥150레버리지 233740 14 7790 2 100 1.30 10531757 19290164 202900000 10531757 1.30 54.60 5.19 5.19 81963989467 5.19 5.19 81963989467
16 삼부토건 001470 15 411 5 -40 -8.87 9583236 8113401 229681824 9583236 -8.87 118.12 4.17 4.17 4029274650 4.27 4.27 4029274650
17 KODEX 인버스 114800 16 4400 5 -80 -1.79 9552551 11125446 121200000 9552551 -1.79 85.86 7.88 7.88 42174861557 7.91 7.91 42174861557
18 대화제약 067080 17 17450 2 2650 17.91 8991842 5186449 18616650 8991842 17.91 173.37 48.30 48.30 148669383145 45.76 45.76 148669383145
19 KODEX 코스닥150선물인버스 251340 18 3815 5 -25 -0.65 8182193 21185008 60700000 8182193 -0.65 38.62 13.48 13.48 31204798992 13.48 13.48 31204798992
20 두산에너빌리티 034020 19 25900 5 -850 -3.18 7911046 11307695 640561146 7911046 -3.18 69.96 1.24 1.24 205943880775 1.24 1.24 205943880775
21 모티브링크 463480 20 13170 2 1960 17.48 7752348 1297002 12390358 7752348 17.48 597.71 62.57 62.57 97530592025 59.77 59.77 97530592025
22 셀루메드 049180 21 1140 5 -300 -20.83 7435174 821687 51515906 7435174 -20.83 904.87 14.43 14.43 7929792795 13.50 13.50 7929792795
23 리튬포어스 073570 22 1037 2 209 25.24 7424758 1188846 36189497 7424758 25.24 624.53 20.52 20.52 7680041757 20.46 20.46 7680041757
24 동양철관 008970 23 879 5 -3 -0.34 6963933 43511320 157052160 6963933 -0.34 16.00 4.43 4.43 6200429114 4.49 4.49 6200429114
25 KODEX 2차전지산업레버리지 462330 24 1212 5 -12 -0.98 6746063 16840724 171700000 6746063 -0.98 40.06 3.93 3.93 8279284907 3.98 3.98 8279284907
26 하이드로리튬 101670 25 1772 2 78 4.60 6590508 525456 54169970 6590508 4.60 1254.25 12.17 12.17 12270782447 12.78 12.78 12270782447
27 형지I&C 011080 26 1254 2 34 2.79 6472929 12141301 31257341 6472929 2.79 53.31 20.71 20.71 8186355745 20.89 20.89 8186355745
28 티에스넥스젠 043220 27 227 2 3 1.34 6328567 9109753 159224163 6328567 1.34 69.47 3.97 3.97 1484611167 4.11 4.11 1484611167
29 한일단조 024740 28 2480 2 150 6.44 5956643 1192693 32897049 5956643 6.44 499.43 18.11 18.11 14766519191 18.10 18.10 14766519191
30 한화시스템 272210 29 37750 2 2700 7.70 5757474 2942661 188919389 5757474 7.70 195.66 3.05 3.05 211011850425 2.96 2.96 211011850425
31 삼화페인트 000390 30 7110 2 890 14.31 5426645 10564 27203469 5426645 14.31 9999.99 19.95 19.95 38474698215 19.89 19.89 38474698215

31
top30/20250317/top30-av-20250317-115000.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,252670,1,2145,5,-80,-3.60,95937683,89396304,536900000,95937683,-3.60,107.32,17.87,17.87,207360807955,18.01,18.01,207360807955
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,27585673,18030564,1497000000,27585673,-2.02,152.99,1.84,1.84,2668491831,1.84,1.84,2668491831
삼성전자,005930,3,57600,2,2900,5.30,22635533,10845154,5919637922,22635533,5.30,208.72,0.38,0.38,1291390631150,0.38,0.38,1291390631150
한빛레이저,452190,4,7700,2,550,7.69,21094301,17764016,23162757,21094301,7.69,118.75,91.07,91.07,164015885475,91.96,91.96,164015885475
에스엠씨지,460870,5,4815,2,910,23.30,17180770,7797566,18403305,17180770,23.30,220.34,93.36,93.36,77399450596,87.35,87.35,77399450596
오리엔트정공,065500,6,9370,2,1350,16.83,16347604,6004922,31742912,16347604,16.83,272.24,51.50,51.50,150084630550,50.46,50.46,150084630550
오리엔트바이오,002630,7,1631,2,125,8.30,16178061,4806653,118583005,16178061,8.30,336.58,13.64,13.64,26747398651,13.83,13.83,26747398651
삼성중공업,010140,8,14860,2,540,3.77,14738490,8537547,880000000,14738490,3.77,172.63,1.67,1.67,217342258390,1.66,1.66,217342258390
한국첨단소재,062970,9,6760,2,490,7.81,13879285,13488750,19736818,13879285,7.81,102.90,70.32,70.32,95682848160,71.72,71.72,95682848160
KODEX 레버리지,122630,10,16390,2,585,3.70,12475412,12151253,141750000,12475412,3.70,102.67,8.80,8.80,202966239664,8.74,8.74,202966239664
나인테크,267320,11,3295,2,180,5.78,12105690,1743083,44324890,12105690,5.78,694.50,27.31,27.31,42123084179,28.84,28.84,42123084179
나무기술,242040,12,1485,2,127,9.35,11865310,43615,34606264,11865310,9.35,9999.99,34.29,34.29,18721563505,36.43,36.43,18721563505
씨케이솔루션,480370,13,19880,2,4880,32.53,11054908,0,10934861,11054908,32.53,0.00,101.10,101.10,243264024035,111.90,111.90,243264024035
KODEX 코스닥150레버리지,233740,14,7800,2,110,1.43,10614285,19290164,202900000,10614285,1.43,55.02,5.23,5.23,82607259372,5.22,5.22,82607259372
삼부토건,001470,15,412,5,-39,-8.65,9799968,8113401,229681824,9799968,-8.65,120.79,4.27,4.27,4118381686,4.35,4.35,4118381686
KODEX 인버스,114800,16,4395,5,-85,-1.90,9574528,11125446,121200000,9574528,-1.90,86.06,7.90,7.90,42271506339,7.94,7.94,42271506339
대화제약,067080,17,17420,2,2620,17.70,9524294,5186449,18616650,9524294,17.70,183.64,51.16,51.16,157992361935,48.72,48.72,157992361935
KODEX 코스닥150선물인버스,251340,18,3810,5,-30,-0.78,8199283,21185008,60700000,8199283,-0.78,38.70,13.51,13.51,31269918592,13.52,13.52,31269918592
모티브링크,463480,19,13000,2,1790,15.97,8041200,1297002,12390358,8041200,15.97,619.98,64.90,64.90,101303263190,62.89,62.89,101303263190
두산에너빌리티,034020,20,25950,5,-800,-2.99,8010274,11307695,640561146,8010274,-2.99,70.84,1.25,1.25,208515182975,1.25,1.25,208515182975
셀루메드,049180,21,1129,5,-311,-21.60,7514155,821687,51515906,7514155,-21.60,914.48,14.59,14.59,8019018712,13.79,13.79,8019018712
리튬포어스,073570,22,1032,2,204,24.64,7485717,1188846,36189497,7485717,24.64,629.66,20.68,20.68,7742999784,20.73,20.73,7742999784
동양철관,008970,23,878,5,-4,-0.45,7108470,43511320,157052160,7108470,-0.45,16.34,4.53,4.53,6327252483,4.59,4.59,6327252483
KODEX 2차전지산업레버리지,462330,24,1216,5,-8,-0.65,6835032,16840724,171700000,6835032,-0.65,40.59,3.98,3.98,8387247020,4.02,4.02,8387247020
한화시스템,272210,25,38750,2,3700,10.56,6834853,2942661,188919389,6834853,10.56,232.27,3.62,3.62,252199749975,3.45,3.45,252199749975
형지I&C,011080,26,1248,2,28,2.30,6613536,12141301,31257341,6613536,2.30,54.47,21.16,21.16,8361825445,21.44,21.44,8361825445
하이드로리튬,101670,27,1766,2,72,4.25,6607278,525456,54169970,6607278,4.25,1257.44,12.20,12.20,12300473783,12.86,12.86,12300473783
티에스넥스젠,043220,28,227,2,3,1.34,6391291,9109753,159224163,6391291,1.34,70.16,4.01,4.01,1498908067,4.15,4.15,1498908067
한일단조,024740,29,2470,2,140,6.01,6101897,1192693,32897049,6101897,6.01,511.61,18.55,18.55,15125402286,18.61,18.61,15125402286
삼화페인트,000390,30,6930,2,710,11.41,5968363,10564,27203469,5968363,11.41,9999.99,21.94,21.94,42277239980,22.43,22.43,42277239980
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 2145 5 -80 -3.60 95937683 89396304 536900000 95937683 -3.60 107.32 17.87 17.87 207360807955 18.01 18.01 207360807955
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 27585673 18030564 1497000000 27585673 -2.02 152.99 1.84 1.84 2668491831 1.84 1.84 2668491831
4 삼성전자 005930 3 57600 2 2900 5.30 22635533 10845154 5919637922 22635533 5.30 208.72 0.38 0.38 1291390631150 0.38 0.38 1291390631150
5 한빛레이저 452190 4 7700 2 550 7.69 21094301 17764016 23162757 21094301 7.69 118.75 91.07 91.07 164015885475 91.96 91.96 164015885475
6 에스엠씨지 460870 5 4815 2 910 23.30 17180770 7797566 18403305 17180770 23.30 220.34 93.36 93.36 77399450596 87.35 87.35 77399450596
7 오리엔트정공 065500 6 9370 2 1350 16.83 16347604 6004922 31742912 16347604 16.83 272.24 51.50 51.50 150084630550 50.46 50.46 150084630550
8 오리엔트바이오 002630 7 1631 2 125 8.30 16178061 4806653 118583005 16178061 8.30 336.58 13.64 13.64 26747398651 13.83 13.83 26747398651
9 삼성중공업 010140 8 14860 2 540 3.77 14738490 8537547 880000000 14738490 3.77 172.63 1.67 1.67 217342258390 1.66 1.66 217342258390
10 한국첨단소재 062970 9 6760 2 490 7.81 13879285 13488750 19736818 13879285 7.81 102.90 70.32 70.32 95682848160 71.72 71.72 95682848160
11 KODEX 레버리지 122630 10 16390 2 585 3.70 12475412 12151253 141750000 12475412 3.70 102.67 8.80 8.80 202966239664 8.74 8.74 202966239664
12 나인테크 267320 11 3295 2 180 5.78 12105690 1743083 44324890 12105690 5.78 694.50 27.31 27.31 42123084179 28.84 28.84 42123084179
13 나무기술 242040 12 1485 2 127 9.35 11865310 43615 34606264 11865310 9.35 9999.99 34.29 34.29 18721563505 36.43 36.43 18721563505
14 씨케이솔루션 480370 13 19880 2 4880 32.53 11054908 0 10934861 11054908 32.53 0.00 101.10 101.10 243264024035 111.90 111.90 243264024035
15 KODEX 코스닥150레버리지 233740 14 7800 2 110 1.43 10614285 19290164 202900000 10614285 1.43 55.02 5.23 5.23 82607259372 5.22 5.22 82607259372
16 삼부토건 001470 15 412 5 -39 -8.65 9799968 8113401 229681824 9799968 -8.65 120.79 4.27 4.27 4118381686 4.35 4.35 4118381686
17 KODEX 인버스 114800 16 4395 5 -85 -1.90 9574528 11125446 121200000 9574528 -1.90 86.06 7.90 7.90 42271506339 7.94 7.94 42271506339
18 대화제약 067080 17 17420 2 2620 17.70 9524294 5186449 18616650 9524294 17.70 183.64 51.16 51.16 157992361935 48.72 48.72 157992361935
19 KODEX 코스닥150선물인버스 251340 18 3810 5 -30 -0.78 8199283 21185008 60700000 8199283 -0.78 38.70 13.51 13.51 31269918592 13.52 13.52 31269918592
20 모티브링크 463480 19 13000 2 1790 15.97 8041200 1297002 12390358 8041200 15.97 619.98 64.90 64.90 101303263190 62.89 62.89 101303263190
21 두산에너빌리티 034020 20 25950 5 -800 -2.99 8010274 11307695 640561146 8010274 -2.99 70.84 1.25 1.25 208515182975 1.25 1.25 208515182975
22 셀루메드 049180 21 1129 5 -311 -21.60 7514155 821687 51515906 7514155 -21.60 914.48 14.59 14.59 8019018712 13.79 13.79 8019018712
23 리튬포어스 073570 22 1032 2 204 24.64 7485717 1188846 36189497 7485717 24.64 629.66 20.68 20.68 7742999784 20.73 20.73 7742999784
24 동양철관 008970 23 878 5 -4 -0.45 7108470 43511320 157052160 7108470 -0.45 16.34 4.53 4.53 6327252483 4.59 4.59 6327252483
25 KODEX 2차전지산업레버리지 462330 24 1216 5 -8 -0.65 6835032 16840724 171700000 6835032 -0.65 40.59 3.98 3.98 8387247020 4.02 4.02 8387247020
26 한화시스템 272210 25 38750 2 3700 10.56 6834853 2942661 188919389 6834853 10.56 232.27 3.62 3.62 252199749975 3.45 3.45 252199749975
27 형지I&C 011080 26 1248 2 28 2.30 6613536 12141301 31257341 6613536 2.30 54.47 21.16 21.16 8361825445 21.44 21.44 8361825445
28 하이드로리튬 101670 27 1766 2 72 4.25 6607278 525456 54169970 6607278 4.25 1257.44 12.20 12.20 12300473783 12.86 12.86 12300473783
29 티에스넥스젠 043220 28 227 2 3 1.34 6391291 9109753 159224163 6391291 1.34 70.16 4.01 4.01 1498908067 4.15 4.15 1498908067
30 한일단조 024740 29 2470 2 140 6.01 6101897 1192693 32897049 6101897 6.01 511.61 18.55 18.55 15125402286 18.61 18.61 15125402286
31 삼화페인트 000390 30 6930 2 710 11.41 5968363 10564 27203469 5968363 11.41 9999.99 21.94 21.94 42277239980 22.43 22.43 42277239980

31
top30/20250317/top30-av-20250317-120001.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,252670,1,2150,5,-75,-3.37,96801358,89396304,536900000,96801358,-3.37,108.28,18.03,18.03,209213517938,18.12,18.12,209213517938
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,27596583,18030564,1497000000,27596583,-2.02,153.05,1.84,1.84,2669550101,1.84,1.84,2669550101
삼성전자,005930,3,57600,2,2900,5.30,22914166,10845154,5919637922,22914166,5.30,211.28,0.39,0.39,1307445907950,0.38,0.38,1307445907950
한빛레이저,452190,4,7680,2,530,7.41,21333912,17764016,23162757,21333912,7.41,120.10,92.10,92.10,165847973910,93.23,93.23,165847973910
에스엠씨지,460870,5,4925,2,1020,26.12,18178767,7797566,18403305,18178767,26.12,233.13,98.78,98.78,82316067764,90.82,90.82,82316067764
오리엔트정공,065500,6,9470,2,1450,18.08,16863663,6004922,31742912,16863663,18.08,280.83,53.13,53.13,154961319635,51.55,51.55,154961319635
오리엔트바이오,002630,7,1638,2,132,8.76,16602932,4806653,118583005,16602932,8.76,345.42,14.00,14.00,27442266796,14.13,14.13,27442266796
삼성중공업,010140,8,14850,2,530,3.70,14995429,8537547,880000000,14995429,3.70,175.64,1.70,1.70,221156477190,1.69,1.69,221156477190
한국첨단소재,062970,9,6790,2,520,8.29,14463470,13488750,19736818,14463470,8.29,107.23,73.28,73.28,99647308705,74.36,74.36,99647308705
KODEX 레버리지,122630,10,16385,2,580,3.67,12622878,12151253,141750000,12622878,3.67,103.88,8.91,8.91,205381798309,8.84,8.84,205381798309
나인테크,267320,11,3305,2,190,6.10,12294585,1743083,44324890,12294585,6.10,705.34,27.74,27.74,42746891765,29.18,29.18,42746891765
나무기술,242040,12,1477,2,119,8.76,11984958,43615,34606264,11984958,8.76,9999.99,34.63,34.63,18897849263,36.97,36.97,18897849263
씨케이솔루션,480370,13,19990,2,4990,33.27,11114893,0,10934861,11114893,33.27,0.00,101.65,101.65,244462990340,111.84,111.84,244462990340
KODEX 코스닥150레버리지,233740,14,7775,2,85,1.11,10754654,19290164,202900000,10754654,1.11,55.75,5.30,5.30,83699361637,5.31,5.31,83699361637
삼부토건,001470,15,411,5,-40,-8.87,9964605,8113401,229681824,9964605,-8.87,122.82,4.34,4.34,4186057418,4.43,4.43,4186057418
대화제약,067080,16,17220,2,2420,16.35,9881133,5186449,18616650,9881133,16.35,190.52,53.08,53.08,164153373595,51.21,51.21,164153373595
KODEX 인버스,114800,17,4395,5,-85,-1.90,9596283,11125446,121200000,9596283,-1.90,86.26,7.92,7.92,42367190316,7.95,7.95,42367190316
모티브링크,463480,18,13140,2,1930,17.22,8661463,1297002,12390358,8661463,17.22,667.81,69.90,69.90,109516097815,67.27,67.27,109516097815
KODEX 코스닥150선물인버스,251340,19,3815,5,-25,-0.65,8250419,21185008,60700000,8250419,-0.65,38.94,13.59,13.59,31465068262,13.59,13.59,31465068262
두산에너빌리티,034020,20,25950,5,-800,-2.99,8109022,11307695,640561146,8109022,-2.99,71.71,1.27,1.27,211076363600,1.27,1.27,211076363600
셀루메드,049180,21,1134,5,-306,-21.25,7560613,821687,51515906,7560613,-21.25,920.13,14.68,14.68,8071427307,13.82,13.82,8071427307
리튬포어스,073570,22,1025,2,197,23.79,7549369,1188846,36189497,7549369,23.79,635.02,20.86,20.86,7808448171,21.05,21.05,7808448171
한화시스템,272210,23,38550,2,3500,9.99,7497221,2942661,188919389,7497221,9.99,254.78,3.97,3.97,277730340575,3.81,3.81,277730340575
동양철관,008970,24,875,5,-7,-0.79,7220099,43511320,157052160,7220099,-0.79,16.59,4.60,4.60,6425037236,4.68,4.68,6425037236
KODEX 2차전지산업레버리지,462330,25,1213,5,-11,-0.90,6931495,16840724,171700000,6931495,-0.90,41.16,4.04,4.04,8504296075,4.08,4.08,8504296075
하이드로리튬,101670,26,1762,2,68,4.01,6664798,525456,54169970,6664798,4.01,1268.38,12.30,12.30,12401859568,12.99,12.99,12401859568
형지I&C,011080,27,1258,2,38,3.11,6648489,12141301,31257341,6648489,3.11,54.76,21.27,21.27,8405530386,21.38,21.38,8405530386
티에스넥스젠,043220,28,226,2,2,0.89,6453846,9109753,159224163,6453846,0.89,70.85,4.05,4.05,1513078668,4.20,4.20,1513078668
삼화페인트,000390,29,6760,2,540,8.68,6330384,10564,27203469,6330384,8.68,9999.99,23.27,23.27,44746828355,24.33,24.33,44746828355
한일단조,024740,30,2475,2,145,6.22,6142014,1192693,32897049,6142014,6.22,514.97,18.67,18.67,15224711651,18.70,18.70,15224711651
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 2150 5 -75 -3.37 96801358 89396304 536900000 96801358 -3.37 108.28 18.03 18.03 209213517938 18.12 18.12 209213517938
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 27596583 18030564 1497000000 27596583 -2.02 153.05 1.84 1.84 2669550101 1.84 1.84 2669550101
4 삼성전자 005930 3 57600 2 2900 5.30 22914166 10845154 5919637922 22914166 5.30 211.28 0.39 0.39 1307445907950 0.38 0.38 1307445907950
5 한빛레이저 452190 4 7680 2 530 7.41 21333912 17764016 23162757 21333912 7.41 120.10 92.10 92.10 165847973910 93.23 93.23 165847973910
6 에스엠씨지 460870 5 4925 2 1020 26.12 18178767 7797566 18403305 18178767 26.12 233.13 98.78 98.78 82316067764 90.82 90.82 82316067764
7 오리엔트정공 065500 6 9470 2 1450 18.08 16863663 6004922 31742912 16863663 18.08 280.83 53.13 53.13 154961319635 51.55 51.55 154961319635
8 오리엔트바이오 002630 7 1638 2 132 8.76 16602932 4806653 118583005 16602932 8.76 345.42 14.00 14.00 27442266796 14.13 14.13 27442266796
9 삼성중공업 010140 8 14850 2 530 3.70 14995429 8537547 880000000 14995429 3.70 175.64 1.70 1.70 221156477190 1.69 1.69 221156477190
10 한국첨단소재 062970 9 6790 2 520 8.29 14463470 13488750 19736818 14463470 8.29 107.23 73.28 73.28 99647308705 74.36 74.36 99647308705
11 KODEX 레버리지 122630 10 16385 2 580 3.67 12622878 12151253 141750000 12622878 3.67 103.88 8.91 8.91 205381798309 8.84 8.84 205381798309
12 나인테크 267320 11 3305 2 190 6.10 12294585 1743083 44324890 12294585 6.10 705.34 27.74 27.74 42746891765 29.18 29.18 42746891765
13 나무기술 242040 12 1477 2 119 8.76 11984958 43615 34606264 11984958 8.76 9999.99 34.63 34.63 18897849263 36.97 36.97 18897849263
14 씨케이솔루션 480370 13 19990 2 4990 33.27 11114893 0 10934861 11114893 33.27 0.00 101.65 101.65 244462990340 111.84 111.84 244462990340
15 KODEX 코스닥150레버리지 233740 14 7775 2 85 1.11 10754654 19290164 202900000 10754654 1.11 55.75 5.30 5.30 83699361637 5.31 5.31 83699361637
16 삼부토건 001470 15 411 5 -40 -8.87 9964605 8113401 229681824 9964605 -8.87 122.82 4.34 4.34 4186057418 4.43 4.43 4186057418
17 대화제약 067080 16 17220 2 2420 16.35 9881133 5186449 18616650 9881133 16.35 190.52 53.08 53.08 164153373595 51.21 51.21 164153373595
18 KODEX 인버스 114800 17 4395 5 -85 -1.90 9596283 11125446 121200000 9596283 -1.90 86.26 7.92 7.92 42367190316 7.95 7.95 42367190316
19 모티브링크 463480 18 13140 2 1930 17.22 8661463 1297002 12390358 8661463 17.22 667.81 69.90 69.90 109516097815 67.27 67.27 109516097815
20 KODEX 코스닥150선물인버스 251340 19 3815 5 -25 -0.65 8250419 21185008 60700000 8250419 -0.65 38.94 13.59 13.59 31465068262 13.59 13.59 31465068262
21 두산에너빌리티 034020 20 25950 5 -800 -2.99 8109022 11307695 640561146 8109022 -2.99 71.71 1.27 1.27 211076363600 1.27 1.27 211076363600
22 셀루메드 049180 21 1134 5 -306 -21.25 7560613 821687 51515906 7560613 -21.25 920.13 14.68 14.68 8071427307 13.82 13.82 8071427307
23 리튬포어스 073570 22 1025 2 197 23.79 7549369 1188846 36189497 7549369 23.79 635.02 20.86 20.86 7808448171 21.05 21.05 7808448171
24 한화시스템 272210 23 38550 2 3500 9.99 7497221 2942661 188919389 7497221 9.99 254.78 3.97 3.97 277730340575 3.81 3.81 277730340575
25 동양철관 008970 24 875 5 -7 -0.79 7220099 43511320 157052160 7220099 -0.79 16.59 4.60 4.60 6425037236 4.68 4.68 6425037236
26 KODEX 2차전지산업레버리지 462330 25 1213 5 -11 -0.90 6931495 16840724 171700000 6931495 -0.90 41.16 4.04 4.04 8504296075 4.08 4.08 8504296075
27 하이드로리튬 101670 26 1762 2 68 4.01 6664798 525456 54169970 6664798 4.01 1268.38 12.30 12.30 12401859568 12.99 12.99 12401859568
28 형지I&C 011080 27 1258 2 38 3.11 6648489 12141301 31257341 6648489 3.11 54.76 21.27 21.27 8405530386 21.38 21.38 8405530386
29 티에스넥스젠 043220 28 226 2 2 0.89 6453846 9109753 159224163 6453846 0.89 70.85 4.05 4.05 1513078668 4.20 4.20 1513078668
30 삼화페인트 000390 29 6760 2 540 8.68 6330384 10564 27203469 6330384 8.68 9999.99 23.27 23.27 44746828355 24.33 24.33 44746828355
31 한일단조 024740 30 2475 2 145 6.22 6142014 1192693 32897049 6142014 6.22 514.97 18.67 18.67 15224711651 18.70 18.70 15224711651

31
top30/20250317/top30-av-20250317-121000.csv Normal file
View 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,252670,1,2150,5,-75,-3.37,97403462,89396304,536900000,97403462,-3.37,108.96,18.14,18.14,210507960302,18.24,18.24,210507960302
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,32940411,18030564,1497000000,32940411,-2.02,182.69,2.20,2.20,3187901417,2.20,2.20,3187901417
삼성전자,005930,3,57700,2,3000,5.48,23225654,10845154,5919637922,23225654,5.48,214.16,0.39,0.39,1325403732300,0.39,0.39,1325403732300
한빛레이저,452190,4,7620,2,470,6.57,21430865,17764016,23162757,21430865,6.57,120.64,92.52,92.52,166587850965,94.38,94.38,166587850965
에스엠씨지,460870,5,4830,2,925,23.69,18639140,7797566,18403305,18639140,23.69,239.04,101.28,101.28,84556791820,95.13,95.13,84556791820
오리엔트정공,065500,6,9600,2,1580,19.70,17257423,6004922,31742912,17257423,19.70,287.39,54.37,54.37,158723766955,52.09,52.09,158723766955
오리엔트바이오,002630,7,1649,2,143,9.50,16990393,4806653,118583005,16990393,9.50,353.48,14.33,14.33,28080696563,14.36,14.36,28080696563
삼성중공업,010140,8,14800,2,480,3.35,15306567,8537547,880000000,15306567,3.35,179.29,1.74,1.74,225763313205,1.73,1.73,225763313205
한국첨단소재,062970,9,6720,2,450,7.18,14704739,13488750,19736818,14704739,7.18,109.01,74.50,74.50,101263699585,76.35,76.35,101263699585
KODEX 레버리지,122630,10,16365,2,560,3.54,12739048,12151253,141750000,12739048,3.54,104.84,8.99,8.99,207283024223,8.94,8.94,207283024223
나인테크,267320,11,3300,2,185,5.94,12387884,1743083,44324890,12387884,5.94,710.69,27.95,27.95,43053826803,29.43,29.43,43053826803
나무기술,242040,12,1486,2,128,9.43,12038340,43615,34606264,12038340,9.43,9999.99,34.79,34.79,18976915386,36.90,36.90,18976915386
씨케이솔루션,480370,13,20600,2,5600,37.33,11532980,0,10934861,11532980,37.33,0.00,105.47,105.47,253014341670,112.32,112.32,253014341670
KODEX 코스닥150레버리지,233740,14,7755,2,65,0.85,11007942,19290164,202900000,11007942,0.85,57.07,5.43,5.43,85665055404,5.44,5.44,85665055404
대화제약,067080,15,17690,2,2890,19.53,10536270,5186449,18616650,10536270,19.53,203.15,56.60,56.60,175696757365,53.35,53.35,175696757365
삼부토건,001470,16,412,5,-39,-8.65,10154930,8113401,229681824,10154930,-8.65,125.16,4.42,4.42,4264353004,4.51,4.51,4264353004
KODEX 인버스,114800,17,4400,5,-80,-1.79,9629403,11125446,121200000,9629403,-1.79,86.55,7.95,7.95,42512912348,7.97,7.97,42512912348
모티브링크,463480,18,13010,2,1800,16.06,8947413,1297002,12390358,8947413,16.06,689.85,72.21,72.21,113256550605,70.26,70.26,113256550605
KODEX 코스닥150선물인버스,251340,19,3825,5,-15,-0.39,8351129,21185008,60700000,8351129,-0.39,39.42,13.76,13.76,31849774857,13.72,13.72,31849774857
두산에너빌리티,034020,20,25950,5,-800,-2.99,8157942,11307695,640561146,8157942,-2.99,72.15,1.27,1.27,212345882950,1.28,1.28,212345882950
한화시스템,272210,21,38500,2,3450,9.84,8087197,2942661,188919389,8087197,9.84,274.83,4.28,4.28,300556648450,4.13,4.13,300556648450
리튬포어스,073570,22,1025,2,197,23.79,7692040,1188846,36189497,7692040,23.79,647.02,21.25,21.25,7954580049,21.44,21.44,7954580049
셀루메드,049180,23,1163,5,-277,-19.24,7653107,821687,51515906,7653107,-19.24,931.39,14.86,14.86,8177448023,13.65,13.65,8177448023
동양철관,008970,24,878,5,-4,-0.45,7506238,43511320,157052160,7506238,-0.45,17.25,4.78,4.78,6676991171,4.84,4.84,6676991171
KODEX 2차전지산업레버리지,462330,25,1210,5,-14,-1.14,7010853,16840724,171700000,7010853,-1.14,41.63,4.08,4.08,8600467948,4.14,4.14,8600467948
형지I&C,011080,26,1265,2,45,3.69,6698022,12141301,31257341,6698022,3.69,55.17,21.43,21.43,8467829914,21.42,21.42,8467829914
하이드로리튬,101670,27,1765,2,71,4.19,6692126,525456,54169970,6692126,4.19,1273.58,12.35,12.35,12450097418,13.02,13.02,12450097418
삼화페인트,000390,28,6790,2,570,9.16,6497242,10564,27203469,6497242,9.16,9999.99,23.88,23.88,45883552080,24.84,24.84,45883552080
티에스넥스젠,043220,29,228,2,4,1.79,6464284,9109753,159224163,6464284,1.79,70.96,4.06,4.06,1515451673,4.17,4.17,1515451673
한일단조,024740,30,2480,2,150,6.44,6207970,1192693,32897049,6207970,6.44,520.50,18.87,18.87,15387989921,18.86,18.86,15387989921
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 2150 5 -75 -3.37 97403462 89396304 536900000 97403462 -3.37 108.96 18.14 18.14 210507960302 18.24 18.24 210507960302
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 32940411 18030564 1497000000 32940411 -2.02 182.69 2.20 2.20 3187901417 2.20 2.20 3187901417
4 삼성전자 005930 3 57700 2 3000 5.48 23225654 10845154 5919637922 23225654 5.48 214.16 0.39 0.39 1325403732300 0.39 0.39 1325403732300
5 한빛레이저 452190 4 7620 2 470 6.57 21430865 17764016 23162757 21430865 6.57 120.64 92.52 92.52 166587850965 94.38 94.38 166587850965
6 에스엠씨지 460870 5 4830 2 925 23.69 18639140 7797566 18403305 18639140 23.69 239.04 101.28 101.28 84556791820 95.13 95.13 84556791820
7 오리엔트정공 065500 6 9600 2 1580 19.70 17257423 6004922 31742912 17257423 19.70 287.39 54.37 54.37 158723766955 52.09 52.09 158723766955
8 오리엔트바이오 002630 7 1649 2 143 9.50 16990393 4806653 118583005 16990393 9.50 353.48 14.33 14.33 28080696563 14.36 14.36 28080696563
9 삼성중공업 010140 8 14800 2 480 3.35 15306567 8537547 880000000 15306567 3.35 179.29 1.74 1.74 225763313205 1.73 1.73 225763313205
10 한국첨단소재 062970 9 6720 2 450 7.18 14704739 13488750 19736818 14704739 7.18 109.01 74.50 74.50 101263699585 76.35 76.35 101263699585
11 KODEX 레버리지 122630 10 16365 2 560 3.54 12739048 12151253 141750000 12739048 3.54 104.84 8.99 8.99 207283024223 8.94 8.94 207283024223
12 나인테크 267320 11 3300 2 185 5.94 12387884 1743083 44324890 12387884 5.94 710.69 27.95 27.95 43053826803 29.43 29.43 43053826803
13 나무기술 242040 12 1486 2 128 9.43 12038340 43615 34606264 12038340 9.43 9999.99 34.79 34.79 18976915386 36.90 36.90 18976915386
14 씨케이솔루션 480370 13 20600 2 5600 37.33 11532980 0 10934861 11532980 37.33 0.00 105.47 105.47 253014341670 112.32 112.32 253014341670
15 KODEX 코스닥150레버리지 233740 14 7755 2 65 0.85 11007942 19290164 202900000 11007942 0.85 57.07 5.43 5.43 85665055404 5.44 5.44 85665055404
16 대화제약 067080 15 17690 2 2890 19.53 10536270 5186449 18616650 10536270 19.53 203.15 56.60 56.60 175696757365 53.35 53.35 175696757365
17 삼부토건 001470 16 412 5 -39 -8.65 10154930 8113401 229681824 10154930 -8.65 125.16 4.42 4.42 4264353004 4.51 4.51 4264353004
18 KODEX 인버스 114800 17 4400 5 -80 -1.79 9629403 11125446 121200000 9629403 -1.79 86.55 7.95 7.95 42512912348 7.97 7.97 42512912348
19 모티브링크 463480 18 13010 2 1800 16.06 8947413 1297002 12390358 8947413 16.06 689.85 72.21 72.21 113256550605 70.26 70.26 113256550605
20 KODEX 코스닥150선물인버스 251340 19 3825 5 -15 -0.39 8351129 21185008 60700000 8351129 -0.39 39.42 13.76 13.76 31849774857 13.72 13.72 31849774857
21 두산에너빌리티 034020 20 25950 5 -800 -2.99 8157942 11307695 640561146 8157942 -2.99 72.15 1.27 1.27 212345882950 1.28 1.28 212345882950
22 한화시스템 272210 21 38500 2 3450 9.84 8087197 2942661 188919389 8087197 9.84 274.83 4.28 4.28 300556648450 4.13 4.13 300556648450
23 리튬포어스 073570 22 1025 2 197 23.79 7692040 1188846 36189497 7692040 23.79 647.02 21.25 21.25 7954580049 21.44 21.44 7954580049
24 셀루메드 049180 23 1163 5 -277 -19.24 7653107 821687 51515906 7653107 -19.24 931.39 14.86 14.86 8177448023 13.65 13.65 8177448023
25 동양철관 008970 24 878 5 -4 -0.45 7506238 43511320 157052160 7506238 -0.45 17.25 4.78 4.78 6676991171 4.84 4.84 6676991171
26 KODEX 2차전지산업레버리지 462330 25 1210 5 -14 -1.14 7010853 16840724 171700000 7010853 -1.14 41.63 4.08 4.08 8600467948 4.14 4.14 8600467948
27 형지I&C 011080 26 1265 2 45 3.69 6698022 12141301 31257341 6698022 3.69 55.17 21.43 21.43 8467829914 21.42 21.42 8467829914
28 하이드로리튬 101670 27 1765 2 71 4.19 6692126 525456 54169970 6692126 4.19 1273.58 12.35 12.35 12450097418 13.02 13.02 12450097418
29 삼화페인트 000390 28 6790 2 570 9.16 6497242 10564 27203469 6497242 9.16 9999.99 23.88 23.88 45883552080 24.84 24.84 45883552080
30 티에스넥스젠 043220 29 228 2 4 1.79 6464284 9109753 159224163 6464284 1.79 70.96 4.06 4.06 1515451673 4.17 4.17 1515451673
31 한일단조 024740 30 2480 2 150 6.44 6207970 1192693 32897049 6207970 6.44 520.50 18.87 18.87 15387989921 18.86 18.86 15387989921

31
top30/20250317/top30-av-20250317-122001.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,252670,1,2150,5,-75,-3.37,97499218,89396304,536900000,97499218,-3.37,109.06,18.16,18.16,210713768687,18.25,18.25,210713768687
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,32940414,18030564,1497000000,32940414,-2.02,182.69,2.20,2.20,3187901708,2.20,2.20,3187901708
삼성전자,005930,3,57700,2,3000,5.48,23567478,10845154,5919637922,23567478,5.48,217.31,0.40,0.40,1345119835750,0.39,0.39,1345119835750
한빛레이저,452190,4,7650,2,500,6.99,21505617,17764016,23162757,21505617,6.99,121.06,92.85,92.85,167160760670,94.34,94.34,167160760670
에스엠씨지,460870,5,4850,2,945,24.20,18893738,7797566,18403305,18893738,24.20,242.30,102.66,102.66,85790805912,96.12,96.12,85790805912
오리엔트정공,065500,6,9580,2,1560,19.45,17598041,6004922,31742912,17598041,19.45,293.06,55.44,55.44,161998421410,53.27,53.27,161998421410
오리엔트바이오,002630,7,1652,2,146,9.69,17202135,4806653,118583005,17202135,9.69,357.88,14.51,14.51,28431251895,14.51,14.51,28431251895
삼성중공업,010140,8,14830,2,510,3.56,15521130,8537547,880000000,15521130,3.56,181.80,1.76,1.76,228939563605,1.75,1.75,228939563605
한국첨단소재,062970,9,6690,2,420,6.70,14862151,13488750,19736818,14862151,6.70,110.18,75.30,75.30,102316386095,77.49,77.49,102316386095
KODEX 레버리지,122630,10,16380,2,575,3.64,12784704,12151253,141750000,12784704,3.64,105.21,9.02,9.02,208030513645,8.96,8.96,208030513645
나인테크,267320,11,3295,2,180,5.78,12550456,1743083,44324890,12550456,5.78,720.01,28.31,28.31,43588726236,29.84,29.84,43588726236
나무기술,242040,12,1517,2,159,11.71,12166556,43615,34606264,12166556,11.71,9999.99,35.16,35.16,19170375138,36.52,36.52,19170375138
씨케이솔루션,480370,13,20150,2,5150,34.33,11733776,0,10934861,11733776,34.33,0.00,107.31,107.31,257089954820,116.68,116.68,257089954820
KODEX 코스닥150레버리지,233740,14,7772,2,82,1.07,11093114,19290164,202900000,11093114,1.07,57.51,5.47,5.47,86326142603,5.47,5.47,86326142603
대화제약,067080,15,17670,2,2870,19.39,10984881,5186449,18616650,10984881,19.39,211.80,59.01,59.01,183641429235,55.83,55.83,183641429235
삼부토건,001470,16,412,5,-39,-8.65,10308218,8113401,229681824,10308218,-8.65,127.05,4.49,4.49,4327440533,4.57,4.57,4327440533
KODEX 인버스,114800,17,4400,5,-80,-1.79,9670493,11125446,121200000,9670493,-1.79,86.92,7.98,7.98,42693679165,8.01,8.01,42693679165
모티브링크,463480,18,13010,2,1800,16.06,9044927,1297002,12390358,9044927,16.06,697.37,73.00,73.00,114526511985,71.05,71.05,114526511985
한화시스템,272210,19,38750,2,3700,10.56,8743593,2942661,188919389,8743593,10.56,297.13,4.63,4.63,326043838200,4.45,4.45,326043838200
KODEX 코스닥150선물인버스,251340,20,3820,5,-20,-0.52,8420299,21185008,60700000,8420299,-0.52,39.75,13.87,13.87,32114008440,13.85,13.85,32114008440
두산에너빌리티,034020,21,26000,5,-750,-2.80,8202218,11307695,640561146,8202218,-2.80,72.54,1.28,1.28,213494534525,1.28,1.28,213494534525
셀루메드,049180,22,1157,5,-283,-19.65,7774386,821687,51515906,7774386,-19.65,946.15,15.09,15.09,8318171288,13.96,13.96,8318171288
리튬포어스,073570,23,1021,2,193,23.31,7753242,1188846,36189497,7753242,23.31,652.17,21.42,21.42,8017108577,21.70,21.70,8017108577
동양철관,008970,24,878,5,-4,-0.45,7585193,43511320,157052160,7585193,-0.45,17.43,4.83,4.83,6746309359,4.89,4.89,6746309359
KODEX 2차전지산업레버리지,462330,25,1209,5,-15,-1.23,7107405,16840724,171700000,7107405,-1.23,42.20,4.14,4.14,8717255741,4.20,4.20,8717255741
형지I&C,011080,26,1258,2,38,3.11,6753541,12141301,31257341,6753541,3.11,55.62,21.61,21.61,8538043003,21.71,21.71,8538043003
하이드로리튬,101670,27,1767,2,73,4.31,6708360,525456,54169970,6708360,4.31,1276.67,12.38,12.38,12478716797,13.04,13.04,12478716797
삼화페인트,000390,28,6610,2,390,6.27,6698178,10564,27203469,6698178,6.27,9999.99,24.62,24.62,47227356000,26.26,26.26,47227356000
TIGER 미국S&P500,360750,29,20205,2,105,0.52,6623716,8842095,376300000,6623716,0.52,74.91,1.76,1.76,134003635182,1.76,1.76,134003635182
티에스넥스젠,043220,30,226,2,2,0.89,6507510,9109753,159224163,6507510,0.89,71.43,4.09,4.09,1525250015,4.24,4.24,1525250015
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 2150 5 -75 -3.37 97499218 89396304 536900000 97499218 -3.37 109.06 18.16 18.16 210713768687 18.25 18.25 210713768687
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 32940414 18030564 1497000000 32940414 -2.02 182.69 2.20 2.20 3187901708 2.20 2.20 3187901708
4 삼성전자 005930 3 57700 2 3000 5.48 23567478 10845154 5919637922 23567478 5.48 217.31 0.40 0.40 1345119835750 0.39 0.39 1345119835750
5 한빛레이저 452190 4 7650 2 500 6.99 21505617 17764016 23162757 21505617 6.99 121.06 92.85 92.85 167160760670 94.34 94.34 167160760670
6 에스엠씨지 460870 5 4850 2 945 24.20 18893738 7797566 18403305 18893738 24.20 242.30 102.66 102.66 85790805912 96.12 96.12 85790805912
7 오리엔트정공 065500 6 9580 2 1560 19.45 17598041 6004922 31742912 17598041 19.45 293.06 55.44 55.44 161998421410 53.27 53.27 161998421410
8 오리엔트바이오 002630 7 1652 2 146 9.69 17202135 4806653 118583005 17202135 9.69 357.88 14.51 14.51 28431251895 14.51 14.51 28431251895
9 삼성중공업 010140 8 14830 2 510 3.56 15521130 8537547 880000000 15521130 3.56 181.80 1.76 1.76 228939563605 1.75 1.75 228939563605
10 한국첨단소재 062970 9 6690 2 420 6.70 14862151 13488750 19736818 14862151 6.70 110.18 75.30 75.30 102316386095 77.49 77.49 102316386095
11 KODEX 레버리지 122630 10 16380 2 575 3.64 12784704 12151253 141750000 12784704 3.64 105.21 9.02 9.02 208030513645 8.96 8.96 208030513645
12 나인테크 267320 11 3295 2 180 5.78 12550456 1743083 44324890 12550456 5.78 720.01 28.31 28.31 43588726236 29.84 29.84 43588726236
13 나무기술 242040 12 1517 2 159 11.71 12166556 43615 34606264 12166556 11.71 9999.99 35.16 35.16 19170375138 36.52 36.52 19170375138
14 씨케이솔루션 480370 13 20150 2 5150 34.33 11733776 0 10934861 11733776 34.33 0.00 107.31 107.31 257089954820 116.68 116.68 257089954820
15 KODEX 코스닥150레버리지 233740 14 7772 2 82 1.07 11093114 19290164 202900000 11093114 1.07 57.51 5.47 5.47 86326142603 5.47 5.47 86326142603
16 대화제약 067080 15 17670 2 2870 19.39 10984881 5186449 18616650 10984881 19.39 211.80 59.01 59.01 183641429235 55.83 55.83 183641429235
17 삼부토건 001470 16 412 5 -39 -8.65 10308218 8113401 229681824 10308218 -8.65 127.05 4.49 4.49 4327440533 4.57 4.57 4327440533
18 KODEX 인버스 114800 17 4400 5 -80 -1.79 9670493 11125446 121200000 9670493 -1.79 86.92 7.98 7.98 42693679165 8.01 8.01 42693679165
19 모티브링크 463480 18 13010 2 1800 16.06 9044927 1297002 12390358 9044927 16.06 697.37 73.00 73.00 114526511985 71.05 71.05 114526511985
20 한화시스템 272210 19 38750 2 3700 10.56 8743593 2942661 188919389 8743593 10.56 297.13 4.63 4.63 326043838200 4.45 4.45 326043838200
21 KODEX 코스닥150선물인버스 251340 20 3820 5 -20 -0.52 8420299 21185008 60700000 8420299 -0.52 39.75 13.87 13.87 32114008440 13.85 13.85 32114008440
22 두산에너빌리티 034020 21 26000 5 -750 -2.80 8202218 11307695 640561146 8202218 -2.80 72.54 1.28 1.28 213494534525 1.28 1.28 213494534525
23 셀루메드 049180 22 1157 5 -283 -19.65 7774386 821687 51515906 7774386 -19.65 946.15 15.09 15.09 8318171288 13.96 13.96 8318171288
24 리튬포어스 073570 23 1021 2 193 23.31 7753242 1188846 36189497 7753242 23.31 652.17 21.42 21.42 8017108577 21.70 21.70 8017108577
25 동양철관 008970 24 878 5 -4 -0.45 7585193 43511320 157052160 7585193 -0.45 17.43 4.83 4.83 6746309359 4.89 4.89 6746309359
26 KODEX 2차전지산업레버리지 462330 25 1209 5 -15 -1.23 7107405 16840724 171700000 7107405 -1.23 42.20 4.14 4.14 8717255741 4.20 4.20 8717255741
27 형지I&C 011080 26 1258 2 38 3.11 6753541 12141301 31257341 6753541 3.11 55.62 21.61 21.61 8538043003 21.71 21.71 8538043003
28 하이드로리튬 101670 27 1767 2 73 4.31 6708360 525456 54169970 6708360 4.31 1276.67 12.38 12.38 12478716797 13.04 13.04 12478716797
29 삼화페인트 000390 28 6610 2 390 6.27 6698178 10564 27203469 6698178 6.27 9999.99 24.62 24.62 47227356000 26.26 26.26 47227356000
30 TIGER 미국S&P500 360750 29 20205 2 105 0.52 6623716 8842095 376300000 6623716 0.52 74.91 1.76 1.76 134003635182 1.76 1.76 134003635182
31 티에스넥스젠 043220 30 226 2 2 0.89 6507510 9109753 159224163 6507510 0.89 71.43 4.09 4.09 1525250015 4.24 4.24 1525250015

31
top30/20250317/top30-av-20250317-123000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2142,5,-83,-3.73,98284591,89396304,536900000,98284591,-3.73,109.94,18.31,18.31,212398755029,18.47,18.47,212398755029
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,98,5,-1,-1.01,32990442,18030564,1497000000,32990442,-1.01,182.97,2.20,2.20,3192754448,2.18,2.18,3192754448
삼성전자,005930,3,57600,2,2900,5.30,23758852,10845154,5919637922,23758852,5.30,219.07,0.40,0.40,1356155350450,0.40,0.40,1356155350450
한빛레이저,452190,4,7550,2,400,5.59,21701655,17764016,23162757,21701655,5.59,122.17,93.69,93.69,168647589285,96.44,96.44,168647589285
에스엠씨지,460870,5,4840,2,935,23.94,19079610,7797566,18403305,19079610,23.94,244.69,103.67,103.67,86693348882,97.33,97.33,86693348882
오리엔트정공,065500,6,9710,2,1690,21.07,17937824,6004922,31742912,17937824,21.07,298.72,56.51,56.51,165271604260,53.62,53.62,165271604260
오리엔트바이오,002630,7,1667,2,161,10.69,17542998,4806653,118583005,17542998,10.69,364.97,14.79,14.79,28995409431,14.67,14.67,28995409431
삼성중공업,010140,8,14820,2,500,3.49,15779522,8537547,880000000,15779522,3.49,184.82,1.79,1.79,232761119335,1.78,1.78,232761119335
한국첨단소재,062970,9,6700,2,430,6.86,14967068,13488750,19736818,14967068,6.86,110.96,75.83,75.83,103016274875,77.90,77.90,103016274875
KODEX 레버리지,122630,10,16390,2,585,3.70,12955044,12151253,141750000,12955044,3.70,106.61,9.14,9.14,210821625905,9.07,9.07,210821625905
나인테크,267320,11,3250,2,135,4.33,12658663,1743083,44324890,12658663,4.33,726.22,28.56,28.56,43941545222,30.50,30.50,43941545222
나무기술,242040,12,1509,2,151,11.12,12358644,43615,34606264,12358644,11.12,9999.99,35.71,35.71,19460827900,37.27,37.27,19460827900
씨케이솔루션,480370,13,20200,2,5200,34.67,11853066,0,10934861,11853066,34.67,0.00,108.40,108.40,259503028520,117.48,117.48,259503028520
KODEX 코스닥150레버리지,233740,14,7780,2,90,1.17,11237614,19290164,202900000,11237614,1.17,58.26,5.54,5.54,87450345257,5.54,5.54,87450345257
대화제약,067080,15,17460,2,2660,17.97,11144386,5186449,18616650,11144386,17.97,214.88,59.86,59.86,186442164275,57.36,57.36,186442164275
삼부토건,001470,16,413,5,-38,-8.43,10458502,8113401,229681824,10458502,-8.43,128.90,4.55,4.55,4389381735,4.63,4.63,4389381735
KODEX 인버스,114800,17,4397,5,-83,-1.85,9703948,11125446,121200000,9703948,-1.85,87.22,8.01,8.01,42840761937,8.04,8.04,42840761937
한화시스템,272210,18,39300,2,4250,12.13,9484272,2942661,188919389,9484272,12.13,322.30,5.02,5.02,354996817000,4.78,4.78,354996817000
모티브링크,463480,19,13020,2,1810,16.15,9194258,1297002,12390358,9194258,16.15,708.89,74.20,74.20,116474270505,72.20,72.20,116474270505
KODEX 코스닥150선물인버스,251340,20,3820,5,-20,-0.52,8548097,21185008,60700000,8548097,-0.52,40.35,14.08,14.08,32601560544,14.06,14.06,32601560544
두산에너빌리티,034020,21,25950,5,-800,-2.99,8285755,11307695,640561146,8285755,-2.99,73.28,1.29,1.29,215663083275,1.30,1.30,215663083275
리튬포어스,073570,22,1013,2,185,22.34,7888870,1188846,36189497,7888870,22.34,663.57,21.80,21.80,8155167897,22.25,22.25,8155167897
동양철관,008970,23,878,5,-4,-0.45,7881448,43511320,157052160,7881448,-0.45,18.11,5.02,5.02,7005631860,5.08,5.08,7005631860
셀루메드,049180,24,1138,5,-302,-20.97,7844427,821687,51515906,7844427,-20.97,954.67,15.23,15.23,8398174014,14.33,14.33,8398174014
TIGER 미국S&P500,360750,25,20210,2,110,0.55,7406500,8842095,376300000,7406500,0.55,83.76,1.97,1.97,149822419612,1.97,1.97,149822419612
KODEX 2차전지산업레버리지,462330,26,1209,5,-15,-1.23,7242878,16840724,171700000,7242878,-1.23,43.01,4.22,4.22,8881006229,4.28,4.28,8881006229
형지I&C,011080,27,1262,2,42,3.44,6831284,12141301,31257341,6831284,3.44,56.26,21.85,21.85,8636502824,21.89,21.89,8636502824
삼화페인트,000390,28,6590,2,370,5.95,6801660,10564,27203469,6801660,5.95,9999.99,25.00,25.00,47914350745,26.73,26.73,47914350745
하이드로리튬,101670,29,1759,2,65,3.84,6731912,525456,54169970,6731912,3.84,1281.16,12.43,12.43,12520175456,13.14,13.14,12520175456
티에스넥스젠,043220,30,226,2,2,0.89,6576498,9109753,159224163,6576498,0.89,72.19,4.13,4.13,1540865070,4.28,4.28,1540865070
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 2142 5 -83 -3.73 98284591 89396304 536900000 98284591 -3.73 109.94 18.31 18.31 212398755029 18.47 18.47 212398755029
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 98 5 -1 -1.01 32990442 18030564 1497000000 32990442 -1.01 182.97 2.20 2.20 3192754448 2.18 2.18 3192754448
4 삼성전자 005930 3 57600 2 2900 5.30 23758852 10845154 5919637922 23758852 5.30 219.07 0.40 0.40 1356155350450 0.40 0.40 1356155350450
5 한빛레이저 452190 4 7550 2 400 5.59 21701655 17764016 23162757 21701655 5.59 122.17 93.69 93.69 168647589285 96.44 96.44 168647589285
6 에스엠씨지 460870 5 4840 2 935 23.94 19079610 7797566 18403305 19079610 23.94 244.69 103.67 103.67 86693348882 97.33 97.33 86693348882
7 오리엔트정공 065500 6 9710 2 1690 21.07 17937824 6004922 31742912 17937824 21.07 298.72 56.51 56.51 165271604260 53.62 53.62 165271604260
8 오리엔트바이오 002630 7 1667 2 161 10.69 17542998 4806653 118583005 17542998 10.69 364.97 14.79 14.79 28995409431 14.67 14.67 28995409431
9 삼성중공업 010140 8 14820 2 500 3.49 15779522 8537547 880000000 15779522 3.49 184.82 1.79 1.79 232761119335 1.78 1.78 232761119335
10 한국첨단소재 062970 9 6700 2 430 6.86 14967068 13488750 19736818 14967068 6.86 110.96 75.83 75.83 103016274875 77.90 77.90 103016274875
11 KODEX 레버리지 122630 10 16390 2 585 3.70 12955044 12151253 141750000 12955044 3.70 106.61 9.14 9.14 210821625905 9.07 9.07 210821625905
12 나인테크 267320 11 3250 2 135 4.33 12658663 1743083 44324890 12658663 4.33 726.22 28.56 28.56 43941545222 30.50 30.50 43941545222
13 나무기술 242040 12 1509 2 151 11.12 12358644 43615 34606264 12358644 11.12 9999.99 35.71 35.71 19460827900 37.27 37.27 19460827900
14 씨케이솔루션 480370 13 20200 2 5200 34.67 11853066 0 10934861 11853066 34.67 0.00 108.40 108.40 259503028520 117.48 117.48 259503028520
15 KODEX 코스닥150레버리지 233740 14 7780 2 90 1.17 11237614 19290164 202900000 11237614 1.17 58.26 5.54 5.54 87450345257 5.54 5.54 87450345257
16 대화제약 067080 15 17460 2 2660 17.97 11144386 5186449 18616650 11144386 17.97 214.88 59.86 59.86 186442164275 57.36 57.36 186442164275
17 삼부토건 001470 16 413 5 -38 -8.43 10458502 8113401 229681824 10458502 -8.43 128.90 4.55 4.55 4389381735 4.63 4.63 4389381735
18 KODEX 인버스 114800 17 4397 5 -83 -1.85 9703948 11125446 121200000 9703948 -1.85 87.22 8.01 8.01 42840761937 8.04 8.04 42840761937
19 한화시스템 272210 18 39300 2 4250 12.13 9484272 2942661 188919389 9484272 12.13 322.30 5.02 5.02 354996817000 4.78 4.78 354996817000
20 모티브링크 463480 19 13020 2 1810 16.15 9194258 1297002 12390358 9194258 16.15 708.89 74.20 74.20 116474270505 72.20 72.20 116474270505
21 KODEX 코스닥150선물인버스 251340 20 3820 5 -20 -0.52 8548097 21185008 60700000 8548097 -0.52 40.35 14.08 14.08 32601560544 14.06 14.06 32601560544
22 두산에너빌리티 034020 21 25950 5 -800 -2.99 8285755 11307695 640561146 8285755 -2.99 73.28 1.29 1.29 215663083275 1.30 1.30 215663083275
23 리튬포어스 073570 22 1013 2 185 22.34 7888870 1188846 36189497 7888870 22.34 663.57 21.80 21.80 8155167897 22.25 22.25 8155167897
24 동양철관 008970 23 878 5 -4 -0.45 7881448 43511320 157052160 7881448 -0.45 18.11 5.02 5.02 7005631860 5.08 5.08 7005631860
25 셀루메드 049180 24 1138 5 -302 -20.97 7844427 821687 51515906 7844427 -20.97 954.67 15.23 15.23 8398174014 14.33 14.33 8398174014
26 TIGER 미국S&P500 360750 25 20210 2 110 0.55 7406500 8842095 376300000 7406500 0.55 83.76 1.97 1.97 149822419612 1.97 1.97 149822419612
27 KODEX 2차전지산업레버리지 462330 26 1209 5 -15 -1.23 7242878 16840724 171700000 7242878 -1.23 43.01 4.22 4.22 8881006229 4.28 4.28 8881006229
28 형지I&C 011080 27 1262 2 42 3.44 6831284 12141301 31257341 6831284 3.44 56.26 21.85 21.85 8636502824 21.89 21.89 8636502824
29 삼화페인트 000390 28 6590 2 370 5.95 6801660 10564 27203469 6801660 5.95 9999.99 25.00 25.00 47914350745 26.73 26.73 47914350745
30 하이드로리튬 101670 29 1759 2 65 3.84 6731912 525456 54169970 6731912 3.84 1281.16 12.43 12.43 12520175456 13.14 13.14 12520175456
31 티에스넥스젠 043220 30 226 2 2 0.89 6576498 9109753 159224163 6576498 0.89 72.19 4.13 4.13 1540865070 4.28 4.28 1540865070

31
top30/20250317/top30-av-20250317-124001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2135,5,-90,-4.04,101040105,89396304,536900000,101040105,-4.04,113.02,18.82,18.82,218295979871,19.04,19.04,218295979871
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,98,5,-1,-1.01,33000533,18030564,1497000000,33000533,-1.01,183.03,2.20,2.20,3193743366,2.18,2.18,3193743366
삼성전자,005930,3,57700,2,3000,5.48,24017032,10845154,5919637922,24017032,5.48,221.45,0.41,0.41,1371047784550,0.40,0.40,1371047784550
한빛레이저,452190,4,7590,2,440,6.15,21774224,17764016,23162757,21774224,6.15,122.57,94.01,94.01,169196718080,96.24,96.24,169196718080
에스엠씨지,460870,5,4835,2,930,23.82,19192443,7797566,18403305,19192443,23.82,246.13,104.29,104.29,87239307911,98.04,98.04,87239307911
오리엔트정공,065500,6,9600,2,1580,19.70,18282957,6004922,31742912,18282957,19.70,304.47,57.60,57.60,168602513120,55.33,55.33,168602513120
오리엔트바이오,002630,7,1645,2,139,9.23,17884010,4806653,118583005,17884010,9.23,372.07,15.08,15.08,29561754881,15.15,15.15,29561754881
삼성중공업,010140,8,14770,2,450,3.14,16046019,8537547,880000000,16046019,3.14,187.95,1.82,1.82,236698950780,1.82,1.82,236698950780
한국첨단소재,062970,9,6720,2,450,7.18,15082221,13488750,19736818,15082221,7.18,111.81,76.42,76.42,103790553240,78.25,78.25,103790553240
KODEX 레버리지,122630,10,16420,2,615,3.89,13351334,12151253,141750000,13351334,3.89,109.88,9.42,9.42,217324935573,9.34,9.34,217324935573
나인테크,267320,11,3235,2,120,3.85,12760947,1743083,44324890,12760947,3.85,732.09,28.79,28.79,44273434867,30.88,30.88,44273434867
나무기술,242040,12,1504,2,146,10.75,12452762,43615,34606264,12452762,10.75,9999.99,35.98,35.98,19602153807,37.66,37.66,19602153807
씨케이솔루션,480370,13,20250,2,5250,35.00,11933969,0,10934861,11933969,35.00,0.00,109.14,109.14,261141727195,117.93,117.93,261141727195
KODEX 코스닥150레버리지,233740,14,7785,2,95,1.24,11446210,19290164,202900000,11446210,1.24,59.34,5.64,5.64,89075302182,5.64,5.64,89075302182
대화제약,067080,15,17430,2,2630,17.77,11336579,5186449,18616650,11336579,17.77,218.58,60.89,60.89,189805319095,58.49,58.49,189805319095
삼부토건,001470,16,415,5,-36,-7.98,10612232,8113401,229681824,10612232,-7.98,130.80,4.62,4.62,4452894886,4.67,4.67,4452894886
한화시스템,272210,17,39300,2,4250,12.13,10183108,2942661,188919389,10183108,12.13,346.05,5.39,5.39,382522754625,5.15,5.15,382522754625
KODEX 인버스,114800,18,4390,5,-90,-2.01,10016192,11125446,121200000,10016192,-2.01,90.03,8.26,8.26,44213045906,8.31,8.31,44213045906
모티브링크,463480,19,12840,2,1630,14.54,9343883,1297002,12390358,9343883,14.54,720.42,75.41,75.41,118406873400,74.43,74.43,118406873400
KODEX 코스닥150선물인버스,251340,20,3812,5,-28,-0.73,8567799,21185008,60700000,8567799,-0.73,40.44,14.11,14.11,32676705684,14.12,14.12,32676705684
TIGER 미국S&P500,360750,21,20202,2,102,0.51,8544369,8842095,376300000,8544369,0.51,96.63,2.27,2.27,172813801793,2.27,2.27,172813801793
두산에너빌리티,034020,22,25975,5,-775,-2.90,8339404,11307695,640561146,8339404,-2.90,73.75,1.30,1.30,217056512500,1.30,1.30,217056512500
리튬포어스,073570,23,1023,2,195,23.55,8095481,1188846,36189497,8095481,23.55,680.95,22.37,22.37,8364634980,22.59,22.59,8364634980
동양철관,008970,24,879,5,-3,-0.34,7930903,43511320,157052160,7930903,-0.34,18.23,5.05,5.05,7049060999,5.11,5.11,7049060999
셀루메드,049180,25,1130,5,-310,-21.53,7891375,821687,51515906,7891375,-21.53,960.39,15.32,15.32,8451387583,14.52,14.52,8451387583
KODEX 2차전지산업레버리지,462330,26,1209,5,-15,-1.23,7369063,16840724,171700000,7369063,-1.23,43.76,4.29,4.29,9033529513,4.35,4.35,9033529513
KODEX 미국S&P500,379800,27,18565,2,110,0.60,7153905,6012149,208050000,7153905,0.60,118.99,3.44,3.44,132994257751,3.44,3.44,132994257751
형지I&C,011080,28,1258,2,38,3.11,6924314,12141301,31257341,6924314,3.11,57.03,22.15,22.15,8754212336,22.26,22.26,8754212336
삼화페인트,000390,29,6530,2,310,4.98,6918400,10564,27203469,6918400,4.98,9999.99,25.43,25.43,48680398120,27.40,27.40,48680398120
하이드로리튬,101670,30,1763,2,69,4.07,6771044,525456,54169970,6771044,4.07,1288.60,12.50,12.50,12588976757,13.18,13.18,12588976757
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 -90 -4.04 101040105 89396304 536900000 101040105 -4.04 113.02 18.82 18.82 218295979871 19.04 19.04 218295979871
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 98 5 -1 -1.01 33000533 18030564 1497000000 33000533 -1.01 183.03 2.20 2.20 3193743366 2.18 2.18 3193743366
4 삼성전자 005930 3 57700 2 3000 5.48 24017032 10845154 5919637922 24017032 5.48 221.45 0.41 0.41 1371047784550 0.40 0.40 1371047784550
5 한빛레이저 452190 4 7590 2 440 6.15 21774224 17764016 23162757 21774224 6.15 122.57 94.01 94.01 169196718080 96.24 96.24 169196718080
6 에스엠씨지 460870 5 4835 2 930 23.82 19192443 7797566 18403305 19192443 23.82 246.13 104.29 104.29 87239307911 98.04 98.04 87239307911
7 오리엔트정공 065500 6 9600 2 1580 19.70 18282957 6004922 31742912 18282957 19.70 304.47 57.60 57.60 168602513120 55.33 55.33 168602513120
8 오리엔트바이오 002630 7 1645 2 139 9.23 17884010 4806653 118583005 17884010 9.23 372.07 15.08 15.08 29561754881 15.15 15.15 29561754881
9 삼성중공업 010140 8 14770 2 450 3.14 16046019 8537547 880000000 16046019 3.14 187.95 1.82 1.82 236698950780 1.82 1.82 236698950780
10 한국첨단소재 062970 9 6720 2 450 7.18 15082221 13488750 19736818 15082221 7.18 111.81 76.42 76.42 103790553240 78.25 78.25 103790553240
11 KODEX 레버리지 122630 10 16420 2 615 3.89 13351334 12151253 141750000 13351334 3.89 109.88 9.42 9.42 217324935573 9.34 9.34 217324935573
12 나인테크 267320 11 3235 2 120 3.85 12760947 1743083 44324890 12760947 3.85 732.09 28.79 28.79 44273434867 30.88 30.88 44273434867
13 나무기술 242040 12 1504 2 146 10.75 12452762 43615 34606264 12452762 10.75 9999.99 35.98 35.98 19602153807 37.66 37.66 19602153807
14 씨케이솔루션 480370 13 20250 2 5250 35.00 11933969 0 10934861 11933969 35.00 0.00 109.14 109.14 261141727195 117.93 117.93 261141727195
15 KODEX 코스닥150레버리지 233740 14 7785 2 95 1.24 11446210 19290164 202900000 11446210 1.24 59.34 5.64 5.64 89075302182 5.64 5.64 89075302182
16 대화제약 067080 15 17430 2 2630 17.77 11336579 5186449 18616650 11336579 17.77 218.58 60.89 60.89 189805319095 58.49 58.49 189805319095
17 삼부토건 001470 16 415 5 -36 -7.98 10612232 8113401 229681824 10612232 -7.98 130.80 4.62 4.62 4452894886 4.67 4.67 4452894886
18 한화시스템 272210 17 39300 2 4250 12.13 10183108 2942661 188919389 10183108 12.13 346.05 5.39 5.39 382522754625 5.15 5.15 382522754625
19 KODEX 인버스 114800 18 4390 5 -90 -2.01 10016192 11125446 121200000 10016192 -2.01 90.03 8.26 8.26 44213045906 8.31 8.31 44213045906
20 모티브링크 463480 19 12840 2 1630 14.54 9343883 1297002 12390358 9343883 14.54 720.42 75.41 75.41 118406873400 74.43 74.43 118406873400
21 KODEX 코스닥150선물인버스 251340 20 3812 5 -28 -0.73 8567799 21185008 60700000 8567799 -0.73 40.44 14.11 14.11 32676705684 14.12 14.12 32676705684
22 TIGER 미국S&P500 360750 21 20202 2 102 0.51 8544369 8842095 376300000 8544369 0.51 96.63 2.27 2.27 172813801793 2.27 2.27 172813801793
23 두산에너빌리티 034020 22 25975 5 -775 -2.90 8339404 11307695 640561146 8339404 -2.90 73.75 1.30 1.30 217056512500 1.30 1.30 217056512500
24 리튬포어스 073570 23 1023 2 195 23.55 8095481 1188846 36189497 8095481 23.55 680.95 22.37 22.37 8364634980 22.59 22.59 8364634980
25 동양철관 008970 24 879 5 -3 -0.34 7930903 43511320 157052160 7930903 -0.34 18.23 5.05 5.05 7049060999 5.11 5.11 7049060999
26 셀루메드 049180 25 1130 5 -310 -21.53 7891375 821687 51515906 7891375 -21.53 960.39 15.32 15.32 8451387583 14.52 14.52 8451387583
27 KODEX 2차전지산업레버리지 462330 26 1209 5 -15 -1.23 7369063 16840724 171700000 7369063 -1.23 43.76 4.29 4.29 9033529513 4.35 4.35 9033529513
28 KODEX 미국S&P500 379800 27 18565 2 110 0.60 7153905 6012149 208050000 7153905 0.60 118.99 3.44 3.44 132994257751 3.44 3.44 132994257751
29 형지I&C 011080 28 1258 2 38 3.11 6924314 12141301 31257341 6924314 3.11 57.03 22.15 22.15 8754212336 22.26 22.26 8754212336
30 삼화페인트 000390 29 6530 2 310 4.98 6918400 10564 27203469 6918400 4.98 9999.99 25.43 25.43 48680398120 27.40 27.40 48680398120
31 하이드로리튬 101670 30 1763 2 69 4.07 6771044 525456 54169970 6771044 4.07 1288.60 12.50 12.50 12588976757 13.18 13.18 12588976757

31
top30/20250317/top30-av-20250317-125000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2137,5,-88,-3.96,106106868,89396304,536900000,106106868,-3.96,118.69,19.76,19.76,229116493423,19.97,19.97,229116493423
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,98,5,-1,-1.01,33001638,18030564,1497000000,33001638,-1.01,183.03,2.20,2.20,3193851656,2.18,2.18,3193851656
삼성전자,005930,3,57800,2,3100,5.67,24546003,10845154,5919637922,24546003,5.67,226.33,0.41,0.41,1401582334400,0.41,0.41,1401582334400
한빛레이저,452190,4,7570,2,420,5.87,21903226,17764016,23162757,21903226,5.87,123.30,94.56,94.56,170170932745,97.05,97.05,170170932745
에스엠씨지,460870,5,4855,2,950,24.33,19340271,7797566,18403305,19340271,24.33,248.03,105.09,105.09,87957382806,98.44,98.44,87957382806
오리엔트정공,065500,6,9610,2,1590,19.83,18467990,6004922,31742912,18467990,19.83,307.55,58.18,58.18,170384242950,55.85,55.85,170384242950
오리엔트바이오,002630,7,1647,2,141,9.36,18000041,4806653,118583005,18000041,9.36,374.48,15.18,15.18,29752883145,15.23,15.23,29752883145
삼성중공업,010140,8,14810,2,490,3.42,16309531,8537547,880000000,16309531,3.42,191.03,1.85,1.85,240603644490,1.85,1.85,240603644490
한국첨단소재,062970,9,6700,2,430,6.86,15158334,13488750,19736818,15158334,6.86,112.38,76.80,76.80,104299918205,78.87,78.87,104299918205
KODEX 레버리지,122630,10,16450,2,645,4.08,13988154,12151253,141750000,13988154,4.08,115.12,9.87,9.87,227794315790,9.77,9.77,227794315790
나인테크,267320,11,3230,2,115,3.69,12896650,1743083,44324890,12896650,3.69,739.88,29.10,29.10,44710959023,31.23,31.23,44710959023
나무기술,242040,12,1503,2,145,10.68,12511399,43615,34606264,12511399,10.68,9999.99,36.15,36.15,19690372978,37.86,37.86,19690372978
씨케이솔루션,480370,13,20000,2,5000,33.33,12071788,0,10934861,12071788,33.33,0.00,110.40,110.40,263921916320,120.68,120.68,263921916320
KODEX 코스닥150레버리지,233740,14,7820,2,130,1.69,11711193,19290164,202900000,11711193,1.69,60.71,5.77,5.77,91143064432,5.74,5.74,91143064432
대화제약,067080,15,17380,2,2580,17.43,11463091,5186449,18616650,11463091,17.43,221.02,61.57,61.57,191998697740,59.34,59.34,191998697740
한화시스템,272210,16,39200,2,4150,11.84,10831799,2942661,188919389,10831799,11.84,368.10,5.73,5.73,407943835650,5.51,5.51,407943835650
삼부토건,001470,17,416,5,-35,-7.76,10791294,8113401,229681824,10791294,-7.76,133.01,4.70,4.70,4527151147,4.74,4.74,4527151147
KODEX 인버스,114800,18,4390,5,-90,-2.01,10680839,11125446,121200000,10680839,-2.01,96.00,8.81,8.81,47129685902,8.86,8.86,47129685902
모티브링크,463480,19,12900,2,1690,15.08,9479169,1297002,12390358,9479169,15.08,730.85,76.50,76.50,120140137475,75.16,75.16,120140137475
TIGER 미국S&P500,360750,20,20210,2,110,0.55,8882455,8842095,376300000,8882455,0.55,100.46,2.36,2.36,179643265003,2.36,2.36,179643265003
KODEX 코스닥150선물인버스,251340,21,3807,5,-33,-0.86,8803220,21185008,60700000,8803220,-0.86,41.55,14.50,14.50,33573639067,14.53,14.53,33573639067
두산에너빌리티,034020,22,25950,5,-800,-2.99,8438314,11307695,640561146,8438314,-2.99,74.62,1.32,1.32,219621862550,1.32,1.32,219621862550
리튬포어스,073570,23,1017,2,189,22.83,8170431,1188846,36189497,8170431,22.83,687.26,22.58,22.58,8441212786,22.94,22.94,8441212786
동양철관,008970,24,874,5,-8,-0.91,8040347,43511320,157052160,8040347,-0.91,18.48,5.12,5.12,7144969464,5.21,5.21,7144969464
셀루메드,049180,25,1138,5,-302,-20.97,7973532,821687,51515906,7973532,-20.97,970.39,15.48,15.48,8544208053,14.57,14.57,8544208053
KODEX 2차전지산업레버리지,462330,26,1211,5,-13,-1.06,7526515,16840724,171700000,7526515,-1.06,44.69,4.38,4.38,9223823150,4.44,4.44,9223823150
KODEX 미국S&P500,379800,27,18575,2,120,0.65,7472402,6012149,208050000,7472402,0.65,124.29,3.59,3.59,138907687009,3.59,3.59,138907687009
삼화페인트,000390,28,6580,2,360,5.79,6959681,10564,27203469,6959681,5.79,9999.99,25.58,25.58,48951407135,27.35,27.35,48951407135
형지I&C,011080,29,1266,2,46,3.77,6948658,12141301,31257341,6948658,3.77,57.23,22.23,22.23,8784918121,22.20,22.20,8784918121
하이드로리튬,101670,30,1761,2,67,3.96,6783271,525456,54169970,6783271,3.96,1290.93,12.52,12.52,12610544734,13.22,13.22,12610544734
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 2137 5 -88 -3.96 106106868 89396304 536900000 106106868 -3.96 118.69 19.76 19.76 229116493423 19.97 19.97 229116493423
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 98 5 -1 -1.01 33001638 18030564 1497000000 33001638 -1.01 183.03 2.20 2.20 3193851656 2.18 2.18 3193851656
4 삼성전자 005930 3 57800 2 3100 5.67 24546003 10845154 5919637922 24546003 5.67 226.33 0.41 0.41 1401582334400 0.41 0.41 1401582334400
5 한빛레이저 452190 4 7570 2 420 5.87 21903226 17764016 23162757 21903226 5.87 123.30 94.56 94.56 170170932745 97.05 97.05 170170932745
6 에스엠씨지 460870 5 4855 2 950 24.33 19340271 7797566 18403305 19340271 24.33 248.03 105.09 105.09 87957382806 98.44 98.44 87957382806
7 오리엔트정공 065500 6 9610 2 1590 19.83 18467990 6004922 31742912 18467990 19.83 307.55 58.18 58.18 170384242950 55.85 55.85 170384242950
8 오리엔트바이오 002630 7 1647 2 141 9.36 18000041 4806653 118583005 18000041 9.36 374.48 15.18 15.18 29752883145 15.23 15.23 29752883145
9 삼성중공업 010140 8 14810 2 490 3.42 16309531 8537547 880000000 16309531 3.42 191.03 1.85 1.85 240603644490 1.85 1.85 240603644490
10 한국첨단소재 062970 9 6700 2 430 6.86 15158334 13488750 19736818 15158334 6.86 112.38 76.80 76.80 104299918205 78.87 78.87 104299918205
11 KODEX 레버리지 122630 10 16450 2 645 4.08 13988154 12151253 141750000 13988154 4.08 115.12 9.87 9.87 227794315790 9.77 9.77 227794315790
12 나인테크 267320 11 3230 2 115 3.69 12896650 1743083 44324890 12896650 3.69 739.88 29.10 29.10 44710959023 31.23 31.23 44710959023
13 나무기술 242040 12 1503 2 145 10.68 12511399 43615 34606264 12511399 10.68 9999.99 36.15 36.15 19690372978 37.86 37.86 19690372978
14 씨케이솔루션 480370 13 20000 2 5000 33.33 12071788 0 10934861 12071788 33.33 0.00 110.40 110.40 263921916320 120.68 120.68 263921916320
15 KODEX 코스닥150레버리지 233740 14 7820 2 130 1.69 11711193 19290164 202900000 11711193 1.69 60.71 5.77 5.77 91143064432 5.74 5.74 91143064432
16 대화제약 067080 15 17380 2 2580 17.43 11463091 5186449 18616650 11463091 17.43 221.02 61.57 61.57 191998697740 59.34 59.34 191998697740
17 한화시스템 272210 16 39200 2 4150 11.84 10831799 2942661 188919389 10831799 11.84 368.10 5.73 5.73 407943835650 5.51 5.51 407943835650
18 삼부토건 001470 17 416 5 -35 -7.76 10791294 8113401 229681824 10791294 -7.76 133.01 4.70 4.70 4527151147 4.74 4.74 4527151147
19 KODEX 인버스 114800 18 4390 5 -90 -2.01 10680839 11125446 121200000 10680839 -2.01 96.00 8.81 8.81 47129685902 8.86 8.86 47129685902
20 모티브링크 463480 19 12900 2 1690 15.08 9479169 1297002 12390358 9479169 15.08 730.85 76.50 76.50 120140137475 75.16 75.16 120140137475
21 TIGER 미국S&P500 360750 20 20210 2 110 0.55 8882455 8842095 376300000 8882455 0.55 100.46 2.36 2.36 179643265003 2.36 2.36 179643265003
22 KODEX 코스닥150선물인버스 251340 21 3807 5 -33 -0.86 8803220 21185008 60700000 8803220 -0.86 41.55 14.50 14.50 33573639067 14.53 14.53 33573639067
23 두산에너빌리티 034020 22 25950 5 -800 -2.99 8438314 11307695 640561146 8438314 -2.99 74.62 1.32 1.32 219621862550 1.32 1.32 219621862550
24 리튬포어스 073570 23 1017 2 189 22.83 8170431 1188846 36189497 8170431 22.83 687.26 22.58 22.58 8441212786 22.94 22.94 8441212786
25 동양철관 008970 24 874 5 -8 -0.91 8040347 43511320 157052160 8040347 -0.91 18.48 5.12 5.12 7144969464 5.21 5.21 7144969464
26 셀루메드 049180 25 1138 5 -302 -20.97 7973532 821687 51515906 7973532 -20.97 970.39 15.48 15.48 8544208053 14.57 14.57 8544208053
27 KODEX 2차전지산업레버리지 462330 26 1211 5 -13 -1.06 7526515 16840724 171700000 7526515 -1.06 44.69 4.38 4.38 9223823150 4.44 4.44 9223823150
28 KODEX 미국S&P500 379800 27 18575 2 120 0.65 7472402 6012149 208050000 7472402 0.65 124.29 3.59 3.59 138907687009 3.59 3.59 138907687009
29 삼화페인트 000390 28 6580 2 360 5.79 6959681 10564 27203469 6959681 5.79 9999.99 25.58 25.58 48951407135 27.35 27.35 48951407135
30 형지I&C 011080 29 1266 2 46 3.77 6948658 12141301 31257341 6948658 3.77 57.23 22.23 22.23 8784918121 22.20 22.20 8784918121
31 하이드로리튬 101670 30 1761 2 67 3.96 6783271 525456 54169970 6783271 3.96 1290.93 12.52 12.52 12610544734 13.22 13.22 12610544734

31
top30/20250317/top30-av-20250317-130001.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,252670,1,2140,5,-85,-3.82,106479948,89396304,536900000,106479948,-3.82,119.11,19.83,19.83,229913913294,20.01,20.01,229913913294
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,98,5,-1,-1.01,33006830,18030564,1497000000,33006830,-1.01,183.06,2.20,2.20,3194360472,2.18,2.18,3194360472
삼성전자,005930,3,57800,2,3100,5.67,25056757,10845154,5919637922,25056757,5.67,231.04,0.42,0.42,1431065304850,0.42,0.42,1431065304850
한빛레이저,452190,4,7530,2,380,5.31,22009807,17764016,23162757,22009807,5.31,123.90,95.02,95.02,170974869155,98.03,98.03,170974869155
에스엠씨지,460870,5,4835,2,930,23.82,19681424,7797566,18403305,19681424,23.82,252.40,106.95,106.95,89615809351,100.71,100.71,89615809351
오리엔트정공,065500,6,9570,2,1550,19.33,18593089,6004922,31742912,18593089,19.33,309.63,58.57,58.57,171582324910,56.48,56.48,171582324910
오리엔트바이오,002630,7,1643,2,137,9.10,18195345,4806653,118583005,18195345,9.10,378.54,15.34,15.34,30073503858,15.44,15.44,30073503858
삼성중공업,010140,8,14740,2,420,2.93,16583494,8537547,880000000,16583494,2.93,194.24,1.88,1.88,244647293140,1.89,1.89,244647293140
한국첨단소재,062970,9,6720,2,450,7.18,15288597,13488750,19736818,15288597,7.18,113.34,77.46,77.46,105176127955,79.30,79.30,105176127955
KODEX 레버리지,122630,10,16435,2,630,3.99,14301754,12151253,141750000,14301754,3.99,117.70,10.09,10.09,232951394302,10.00,10.00,232951394302
나인테크,267320,11,3220,2,105,3.37,12989480,1743083,44324890,12989480,3.37,745.20,29.31,29.31,45010269723,31.54,31.54,45010269723
나무기술,242040,12,1503,2,145,10.68,12559281,43615,34606264,12559281,10.68,9999.99,36.29,36.29,19762083925,37.99,37.99,19762083925
씨케이솔루션,480370,13,19970,2,4970,33.13,12223266,0,10934861,12223266,33.13,0.00,111.78,111.78,266946708340,122.25,122.25,266946708340
KODEX 코스닥150레버리지,233740,14,7845,2,155,2.02,12204179,19290164,202900000,12204179,2.02,63.27,6.01,6.01,94999611886,5.97,5.97,94999611886
대화제약,067080,15,17240,2,2440,16.49,11593383,5186449,18616650,11593383,16.49,223.53,62.27,62.27,194251652060,60.52,60.52,194251652060
한화시스템,272210,16,39200,2,4150,11.84,11141132,2942661,188919389,11141132,11.84,378.61,5.90,5.90,420039380525,5.67,5.67,420039380525
삼부토건,001470,17,416,5,-35,-7.76,11136150,8113401,229681824,11136150,-7.76,137.26,4.85,4.85,4670782264,4.89,4.89,4670782264
KODEX 인버스,114800,18,4390,5,-90,-2.01,11016212,11125446,121200000,11016212,-2.01,99.02,9.09,9.09,48601600283,9.13,9.13,48601600283
모티브링크,463480,19,12940,2,1730,15.43,9577874,1297002,12390358,9577874,15.43,738.46,77.30,77.30,121417125940,75.73,75.73,121417125940
TIGER 미국S&P500,360750,20,20195,2,95,0.47,9290260,8842095,376300000,9290260,0.47,105.07,2.47,2.47,187881959633,2.47,2.47,187881959633
KODEX 코스닥150선물인버스,251340,21,3800,5,-40,-1.04,9225647,21185008,60700000,9225647,-1.04,43.55,15.20,15.20,35180009081,15.25,15.25,35180009081
두산에너빌리티,034020,22,25950,5,-800,-2.99,8555381,11307695,640561146,8555381,-2.99,75.66,1.34,1.34,222656513325,1.34,1.34,222656513325
리튬포어스,073570,23,1025,2,197,23.79,8229793,1188846,36189497,8229793,23.79,692.25,22.74,22.74,8501959469,22.92,22.92,8501959469
동양철관,008970,24,876,5,-6,-0.68,8125815,43511320,157052160,8125815,-0.68,18.68,5.17,5.17,7219755073,5.25,5.25,7219755073
셀루메드,049180,25,1150,5,-290,-20.14,8019793,821687,51515906,8019793,-20.14,976.02,15.57,15.57,8597108646,14.51,14.51,8597108646
KODEX 2차전지산업레버리지,462330,26,1210,5,-14,-1.14,7695632,16840724,171700000,7695632,-1.14,45.70,4.48,4.48,9428629196,4.54,4.54,9428629196
KODEX 미국S&P500,379800,27,18555,2,100,0.54,7665836,6012149,208050000,7665836,0.54,127.51,3.68,3.68,142498509775,3.69,3.69,142498509775
삼화페인트,000390,28,6530,2,310,4.98,7032129,10564,27203469,7032129,4.98,9999.99,25.85,25.85,49427666330,27.82,27.82,49427666330
형지I&C,011080,29,1251,2,31,2.54,6977039,12141301,31257341,6977039,2.54,57.47,22.32,22.32,8820538156,22.56,22.56,8820538156
하이드로리튬,101670,30,1769,2,75,4.43,6792823,525456,54169970,6792823,4.43,1292.75,12.54,12.54,12627398356,13.18,13.18,12627398356
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 2140 5 -85 -3.82 106479948 89396304 536900000 106479948 -3.82 119.11 19.83 19.83 229913913294 20.01 20.01 229913913294
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 98 5 -1 -1.01 33006830 18030564 1497000000 33006830 -1.01 183.06 2.20 2.20 3194360472 2.18 2.18 3194360472
4 삼성전자 005930 3 57800 2 3100 5.67 25056757 10845154 5919637922 25056757 5.67 231.04 0.42 0.42 1431065304850 0.42 0.42 1431065304850
5 한빛레이저 452190 4 7530 2 380 5.31 22009807 17764016 23162757 22009807 5.31 123.90 95.02 95.02 170974869155 98.03 98.03 170974869155
6 에스엠씨지 460870 5 4835 2 930 23.82 19681424 7797566 18403305 19681424 23.82 252.40 106.95 106.95 89615809351 100.71 100.71 89615809351
7 오리엔트정공 065500 6 9570 2 1550 19.33 18593089 6004922 31742912 18593089 19.33 309.63 58.57 58.57 171582324910 56.48 56.48 171582324910
8 오리엔트바이오 002630 7 1643 2 137 9.10 18195345 4806653 118583005 18195345 9.10 378.54 15.34 15.34 30073503858 15.44 15.44 30073503858
9 삼성중공업 010140 8 14740 2 420 2.93 16583494 8537547 880000000 16583494 2.93 194.24 1.88 1.88 244647293140 1.89 1.89 244647293140
10 한국첨단소재 062970 9 6720 2 450 7.18 15288597 13488750 19736818 15288597 7.18 113.34 77.46 77.46 105176127955 79.30 79.30 105176127955
11 KODEX 레버리지 122630 10 16435 2 630 3.99 14301754 12151253 141750000 14301754 3.99 117.70 10.09 10.09 232951394302 10.00 10.00 232951394302
12 나인테크 267320 11 3220 2 105 3.37 12989480 1743083 44324890 12989480 3.37 745.20 29.31 29.31 45010269723 31.54 31.54 45010269723
13 나무기술 242040 12 1503 2 145 10.68 12559281 43615 34606264 12559281 10.68 9999.99 36.29 36.29 19762083925 37.99 37.99 19762083925
14 씨케이솔루션 480370 13 19970 2 4970 33.13 12223266 0 10934861 12223266 33.13 0.00 111.78 111.78 266946708340 122.25 122.25 266946708340
15 KODEX 코스닥150레버리지 233740 14 7845 2 155 2.02 12204179 19290164 202900000 12204179 2.02 63.27 6.01 6.01 94999611886 5.97 5.97 94999611886
16 대화제약 067080 15 17240 2 2440 16.49 11593383 5186449 18616650 11593383 16.49 223.53 62.27 62.27 194251652060 60.52 60.52 194251652060
17 한화시스템 272210 16 39200 2 4150 11.84 11141132 2942661 188919389 11141132 11.84 378.61 5.90 5.90 420039380525 5.67 5.67 420039380525
18 삼부토건 001470 17 416 5 -35 -7.76 11136150 8113401 229681824 11136150 -7.76 137.26 4.85 4.85 4670782264 4.89 4.89 4670782264
19 KODEX 인버스 114800 18 4390 5 -90 -2.01 11016212 11125446 121200000 11016212 -2.01 99.02 9.09 9.09 48601600283 9.13 9.13 48601600283
20 모티브링크 463480 19 12940 2 1730 15.43 9577874 1297002 12390358 9577874 15.43 738.46 77.30 77.30 121417125940 75.73 75.73 121417125940
21 TIGER 미국S&P500 360750 20 20195 2 95 0.47 9290260 8842095 376300000 9290260 0.47 105.07 2.47 2.47 187881959633 2.47 2.47 187881959633
22 KODEX 코스닥150선물인버스 251340 21 3800 5 -40 -1.04 9225647 21185008 60700000 9225647 -1.04 43.55 15.20 15.20 35180009081 15.25 15.25 35180009081
23 두산에너빌리티 034020 22 25950 5 -800 -2.99 8555381 11307695 640561146 8555381 -2.99 75.66 1.34 1.34 222656513325 1.34 1.34 222656513325
24 리튬포어스 073570 23 1025 2 197 23.79 8229793 1188846 36189497 8229793 23.79 692.25 22.74 22.74 8501959469 22.92 22.92 8501959469
25 동양철관 008970 24 876 5 -6 -0.68 8125815 43511320 157052160 8125815 -0.68 18.68 5.17 5.17 7219755073 5.25 5.25 7219755073
26 셀루메드 049180 25 1150 5 -290 -20.14 8019793 821687 51515906 8019793 -20.14 976.02 15.57 15.57 8597108646 14.51 14.51 8597108646
27 KODEX 2차전지산업레버리지 462330 26 1210 5 -14 -1.14 7695632 16840724 171700000 7695632 -1.14 45.70 4.48 4.48 9428629196 4.54 4.54 9428629196
28 KODEX 미국S&P500 379800 27 18555 2 100 0.54 7665836 6012149 208050000 7665836 0.54 127.51 3.68 3.68 142498509775 3.69 3.69 142498509775
29 삼화페인트 000390 28 6530 2 310 4.98 7032129 10564 27203469 7032129 4.98 9999.99 25.85 25.85 49427666330 27.82 27.82 49427666330
30 형지I&C 011080 29 1251 2 31 2.54 6977039 12141301 31257341 6977039 2.54 57.47 22.32 22.32 8820538156 22.56 22.56 8820538156
31 하이드로리튬 101670 30 1769 2 75 4.43 6792823 525456 54169970 6792823 4.43 1292.75 12.54 12.54 12627398356 13.18 13.18 12627398356

31
top30/20250317/top30-av-20250317-131000.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,252670,1,2140,5,-85,-3.82,108726391,89396304,536900000,108726391,-3.82,121.62,20.25,20.25,234710173222,20.43,20.43,234710173222
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,33358560,18030564,1497000000,33358560,-2.02,185.01,2.23,2.23,3228483583,2.22,2.22,3228483583
삼성전자,005930,3,57700,2,3000,5.48,25300358,10845154,5919637922,25300358,5.48,233.29,0.43,0.43,1445137872100,0.42,0.42,1445137872100
한빛레이저,452190,4,7550,2,400,5.59,22082125,17764016,23162757,22082125,5.59,124.31,95.33,95.33,171520819145,98.08,98.08,171520819145
에스엠씨지,460870,5,4860,2,955,24.46,19866706,7797566,18403305,19866706,24.46,254.78,107.95,107.95,90516887216,101.20,101.20,90516887216
오리엔트정공,065500,6,9630,2,1610,20.07,18824009,6004922,31742912,18824009,20.07,313.48,59.30,59.30,173810288495,56.86,56.86,173810288495
오리엔트바이오,002630,7,1651,2,145,9.63,18652338,4806653,118583005,18652338,9.63,388.05,15.73,15.73,30828734933,15.75,15.75,30828734933
삼성중공업,010140,8,14710,2,390,2.72,16862250,8537547,880000000,16862250,2.72,197.51,1.92,1.92,248755054480,1.92,1.92,248755054480
한국첨단소재,062970,9,6670,2,400,6.38,15439331,13488750,19736818,15439331,6.38,114.46,78.23,78.23,106187026235,80.66,80.66,106187026235
KODEX 레버리지,122630,10,16450,2,645,4.08,14661738,12151253,141750000,14661738,4.08,120.66,10.34,10.34,238875407652,10.24,10.24,238875407652
나인테크,267320,11,3230,2,115,3.69,13035892,1743083,44324890,13035892,3.69,747.86,29.41,29.41,45160283825,31.54,31.54,45160283825
씨케이솔루션,480370,12,19260,2,4260,28.40,12669177,0,10934861,12669177,28.40,0.00,115.86,115.86,275682676480,130.90,130.90,275682676480
나무기술,242040,13,1500,2,142,10.46,12580171,43615,34606264,12580171,10.46,9999.99,36.35,36.35,19793431104,38.13,38.13,19793431104
KODEX 코스닥150레버리지,233740,14,7830,2,140,1.82,12534802,19290164,202900000,12534802,1.82,64.98,6.18,6.18,97591115270,6.14,6.14,97591115270
삼부토건,001470,15,424,5,-27,-5.99,11780867,8113401,229681824,11780867,-5.99,145.20,5.13,5.13,4941595724,5.07,5.07,4941595724
대화제약,067080,16,17150,2,2350,15.88,11762952,5186449,18616650,11762952,15.88,226.80,63.19,63.19,197180398795,61.76,61.76,197180398795
한화시스템,272210,17,39550,2,4500,12.84,11732516,2942661,188919389,11732516,12.84,398.70,6.21,6.21,443372068325,5.93,5.93,443372068325
KODEX 인버스,114800,18,4385,5,-95,-2.12,11110533,11125446,121200000,11110533,-2.12,99.87,9.17,9.17,49015273154,9.22,9.22,49015273154
TIGER 미국S&P500,360750,19,20195,2,95,0.47,10423735,8842095,376300000,10423735,0.47,117.89,2.77,2.77,210763633926,2.77,2.77,210763633926
모티브링크,463480,20,12860,2,1650,14.72,9652410,1297002,12390358,9652410,14.72,744.21,77.90,77.90,122375325580,76.80,76.80,122375325580
KODEX 코스닥150선물인버스,251340,21,3805,5,-35,-0.91,9599739,21185008,60700000,9599739,-0.91,45.31,15.82,15.82,36601604906,15.85,15.85,36601604906
두산에너빌리티,034020,22,25900,5,-850,-3.18,8640303,11307695,640561146,8640303,-3.18,76.41,1.35,1.35,224855298100,1.36,1.36,224855298100
리튬포어스,073570,23,1032,2,204,24.64,8309446,1188846,36189497,8309446,24.64,698.95,22.96,22.96,8583838153,22.98,22.98,8583838153
KODEX 미국S&P500,379800,24,18560,2,105,0.57,8240303,6012149,208050000,8240303,0.57,137.06,3.96,3.96,153156904782,3.97,3.97,153156904782
동양철관,008970,25,875,5,-7,-0.79,8228249,43511320,157052160,8228249,-0.79,18.91,5.24,5.24,7309436911,5.32,5.32,7309436911
셀루메드,049180,26,1144,5,-296,-20.56,8095371,821687,51515906,8095371,-20.56,985.21,15.71,15.71,8683663294,14.73,14.73,8683663294
KODEX 2차전지산업레버리지,462330,27,1210,5,-14,-1.14,7788213,16840724,171700000,7788213,-1.14,46.25,4.54,4.54,9540709909,4.59,4.59,9540709909
형지I&C,011080,28,1254,2,34,2.79,7104819,12141301,31257341,7104819,2.79,58.52,22.73,22.73,8980938038,22.91,22.91,8980938038
삼화페인트,000390,29,6600,2,380,6.11,7069652,10564,27203469,7069652,6.11,9999.99,25.99,25.99,49674352815,27.67,27.67,49674352815
미코바이오메드,214610,30,516,5,-200,-27.93,6887818,184518,51505648,6887818,-27.93,3732.87,13.37,13.37,3582091101,13.48,13.48,3582091101
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 2140 5 -85 -3.82 108726391 89396304 536900000 108726391 -3.82 121.62 20.25 20.25 234710173222 20.43 20.43 234710173222
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 33358560 18030564 1497000000 33358560 -2.02 185.01 2.23 2.23 3228483583 2.22 2.22 3228483583
4 삼성전자 005930 3 57700 2 3000 5.48 25300358 10845154 5919637922 25300358 5.48 233.29 0.43 0.43 1445137872100 0.42 0.42 1445137872100
5 한빛레이저 452190 4 7550 2 400 5.59 22082125 17764016 23162757 22082125 5.59 124.31 95.33 95.33 171520819145 98.08 98.08 171520819145
6 에스엠씨지 460870 5 4860 2 955 24.46 19866706 7797566 18403305 19866706 24.46 254.78 107.95 107.95 90516887216 101.20 101.20 90516887216
7 오리엔트정공 065500 6 9630 2 1610 20.07 18824009 6004922 31742912 18824009 20.07 313.48 59.30 59.30 173810288495 56.86 56.86 173810288495
8 오리엔트바이오 002630 7 1651 2 145 9.63 18652338 4806653 118583005 18652338 9.63 388.05 15.73 15.73 30828734933 15.75 15.75 30828734933
9 삼성중공업 010140 8 14710 2 390 2.72 16862250 8537547 880000000 16862250 2.72 197.51 1.92 1.92 248755054480 1.92 1.92 248755054480
10 한국첨단소재 062970 9 6670 2 400 6.38 15439331 13488750 19736818 15439331 6.38 114.46 78.23 78.23 106187026235 80.66 80.66 106187026235
11 KODEX 레버리지 122630 10 16450 2 645 4.08 14661738 12151253 141750000 14661738 4.08 120.66 10.34 10.34 238875407652 10.24 10.24 238875407652
12 나인테크 267320 11 3230 2 115 3.69 13035892 1743083 44324890 13035892 3.69 747.86 29.41 29.41 45160283825 31.54 31.54 45160283825
13 씨케이솔루션 480370 12 19260 2 4260 28.40 12669177 0 10934861 12669177 28.40 0.00 115.86 115.86 275682676480 130.90 130.90 275682676480
14 나무기술 242040 13 1500 2 142 10.46 12580171 43615 34606264 12580171 10.46 9999.99 36.35 36.35 19793431104 38.13 38.13 19793431104
15 KODEX 코스닥150레버리지 233740 14 7830 2 140 1.82 12534802 19290164 202900000 12534802 1.82 64.98 6.18 6.18 97591115270 6.14 6.14 97591115270
16 삼부토건 001470 15 424 5 -27 -5.99 11780867 8113401 229681824 11780867 -5.99 145.20 5.13 5.13 4941595724 5.07 5.07 4941595724
17 대화제약 067080 16 17150 2 2350 15.88 11762952 5186449 18616650 11762952 15.88 226.80 63.19 63.19 197180398795 61.76 61.76 197180398795
18 한화시스템 272210 17 39550 2 4500 12.84 11732516 2942661 188919389 11732516 12.84 398.70 6.21 6.21 443372068325 5.93 5.93 443372068325
19 KODEX 인버스 114800 18 4385 5 -95 -2.12 11110533 11125446 121200000 11110533 -2.12 99.87 9.17 9.17 49015273154 9.22 9.22 49015273154
20 TIGER 미국S&P500 360750 19 20195 2 95 0.47 10423735 8842095 376300000 10423735 0.47 117.89 2.77 2.77 210763633926 2.77 2.77 210763633926
21 모티브링크 463480 20 12860 2 1650 14.72 9652410 1297002 12390358 9652410 14.72 744.21 77.90 77.90 122375325580 76.80 76.80 122375325580
22 KODEX 코스닥150선물인버스 251340 21 3805 5 -35 -0.91 9599739 21185008 60700000 9599739 -0.91 45.31 15.82 15.82 36601604906 15.85 15.85 36601604906
23 두산에너빌리티 034020 22 25900 5 -850 -3.18 8640303 11307695 640561146 8640303 -3.18 76.41 1.35 1.35 224855298100 1.36 1.36 224855298100
24 리튬포어스 073570 23 1032 2 204 24.64 8309446 1188846 36189497 8309446 24.64 698.95 22.96 22.96 8583838153 22.98 22.98 8583838153
25 KODEX 미국S&P500 379800 24 18560 2 105 0.57 8240303 6012149 208050000 8240303 0.57 137.06 3.96 3.96 153156904782 3.97 3.97 153156904782
26 동양철관 008970 25 875 5 -7 -0.79 8228249 43511320 157052160 8228249 -0.79 18.91 5.24 5.24 7309436911 5.32 5.32 7309436911
27 셀루메드 049180 26 1144 5 -296 -20.56 8095371 821687 51515906 8095371 -20.56 985.21 15.71 15.71 8683663294 14.73 14.73 8683663294
28 KODEX 2차전지산업레버리지 462330 27 1210 5 -14 -1.14 7788213 16840724 171700000 7788213 -1.14 46.25 4.54 4.54 9540709909 4.59 4.59 9540709909
29 형지I&C 011080 28 1254 2 34 2.79 7104819 12141301 31257341 7104819 2.79 58.52 22.73 22.73 8980938038 22.91 22.91 8980938038
30 삼화페인트 000390 29 6600 2 380 6.11 7069652 10564 27203469 7069652 6.11 9999.99 25.99 25.99 49674352815 27.67 27.67 49674352815
31 미코바이오메드 214610 30 516 5 -200 -27.93 6887818 184518 51505648 6887818 -27.93 3732.87 13.37 13.37 3582091101 13.48 13.48 3582091101

31
top30/20250317/top30-av-20250317-132001.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,252670,1,2137,5,-88,-3.96,109630017,89396304,536900000,109630017,-3.96,122.63,20.42,20.42,236639670337,20.62,20.62,236639670337
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,33361562,18030564,1497000000,33361562,-2.02,185.03,2.23,2.23,3228774777,2.22,2.22,3228774777
삼성전자,005930,3,57800,2,3100,5.67,25496711,10845154,5919637922,25496711,5.67,235.10,0.43,0.43,1456479431350,0.43,0.43,1456479431350
한빛레이저,452190,4,7520,2,370,5.17,22183868,17764016,23162757,22183868,5.17,124.88,95.77,95.77,172287963175,98.91,98.91,172287963175
에스엠씨지,460870,5,4815,2,910,23.30,20111361,7797566,18403305,20111361,23.30,257.92,109.28,109.28,91697302485,103.48,103.48,91697302485
오리엔트정공,065500,6,9590,2,1570,19.58,19276087,6004922,31742912,19276087,19.58,321.00,60.73,60.73,178129157825,58.52,58.52,178129157825
오리엔트바이오,002630,7,1655,2,149,9.89,18967544,4806653,118583005,18967544,9.89,394.61,16.00,16.00,31347081319,15.97,15.97,31347081319
삼성중공업,010140,8,14750,2,430,3.00,17337102,8537547,880000000,17337102,3.00,203.07,1.97,1.97,255727793955,1.97,1.97,255727793955
한국첨단소재,062970,9,6720,2,450,7.18,15551106,13488750,19736818,15551106,7.18,115.29,78.79,78.79,106934765240,80.63,80.63,106934765240
KODEX 레버리지,122630,10,16445,2,640,4.05,14760455,12151253,141750000,14760455,4.05,121.47,10.41,10.41,240498800881,10.32,10.32,240498800881
씨케이솔루션,480370,11,19170,2,4170,27.80,13095207,0,10934861,13095207,27.80,0.00,119.76,119.76,283853343895,135.41,135.41,283853343895
나인테크,267320,12,3220,2,105,3.37,13074766,1743083,44324890,13074766,3.37,750.09,29.50,29.50,45285722380,31.73,31.73,45285722380
KODEX 코스닥150레버리지,233740,13,7825,2,135,1.76,12819760,19290164,202900000,12819760,1.76,66.46,6.32,6.32,99818638354,6.29,6.29,99818638354
나무기술,242040,14,1494,2,136,10.01,12632845,43615,34606264,12632845,10.01,9999.99,36.50,36.50,19872273958,38.44,38.44,19872273958
삼부토건,001470,15,431,5,-20,-4.43,12627222,8113401,229681824,12627222,-4.43,155.63,5.50,5.50,5303652000,5.36,5.36,5303652000
한화시스템,272210,16,39900,2,4850,13.84,12438591,2942661,188919389,12438591,13.84,422.70,6.58,6.58,471452661500,6.25,6.25,471452661500
대화제약,067080,17,17130,2,2330,15.74,11896619,5186449,18616650,11896619,15.74,229.38,63.90,63.90,199471553585,62.55,62.55,199471553585
KODEX 인버스,114800,18,4390,5,-90,-2.01,11268751,11125446,121200000,11268751,-2.01,101.29,9.30,9.30,49709735154,9.34,9.34,49709735154
TIGER 미국S&P500,360750,19,20195,2,95,0.47,10903015,8842095,376300000,10903015,0.47,123.31,2.90,2.90,220443169320,2.90,2.90,220443169320
모티브링크,463480,20,12880,2,1670,14.90,9899022,1297002,12390358,9899022,14.90,763.22,79.89,79.89,125576253645,78.69,78.69,125576253645
KODEX 코스닥150선물인버스,251340,21,3802,5,-38,-0.99,9734668,21185008,60700000,9734668,-0.99,45.95,16.04,16.04,37115004621,16.08,16.08,37115004621
두산에너빌리티,034020,22,25900,5,-850,-3.18,8702510,11307695,640561146,8702510,-3.18,76.96,1.36,1.36,226464863550,1.37,1.37,226464863550
KODEX 미국S&P500,379800,23,18560,2,105,0.57,8486740,6012149,208050000,8486740,0.57,141.16,4.08,4.08,157731144057,4.08,4.08,157731144057
리튬포어스,073570,24,1029,2,201,24.28,8431277,1188846,36189497,8431277,24.28,709.20,23.30,23.30,8709349989,23.39,23.39,8709349989
동양철관,008970,25,876,5,-6,-0.68,8335977,43511320,157052160,8335977,-0.68,19.16,5.31,5.31,7403807692,5.38,5.38,7403807692
쓰리에이로직스,177900,26,10290,2,1030,11.12,8217111,2834457,9366800,8217111,11.12,289.90,87.73,87.73,81161664020,84.21,84.21,81161664020
셀루메드,049180,27,1137,5,-303,-21.04,8171475,821687,51515906,8171475,-21.04,994.48,15.86,15.86,8770006717,14.97,14.97,8770006717
KODEX 2차전지산업레버리지,462330,28,1208,5,-16,-1.31,7882264,16840724,171700000,7882264,-1.31,46.80,4.59,4.59,9654368018,4.65,4.65,9654368018
형지I&C,011080,29,1247,2,27,2.21,7235146,12141301,31257341,7235146,2.21,59.59,23.15,23.15,9143175732,23.46,23.46,9143175732
삼화페인트,000390,30,6570,2,350,5.63,7106413,10564,27203469,7106413,5.63,9999.99,26.12,26.12,49916890765,27.93,27.93,49916890765
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 2137 5 -88 -3.96 109630017 89396304 536900000 109630017 -3.96 122.63 20.42 20.42 236639670337 20.62 20.62 236639670337
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 33361562 18030564 1497000000 33361562 -2.02 185.03 2.23 2.23 3228774777 2.22 2.22 3228774777
4 삼성전자 005930 3 57800 2 3100 5.67 25496711 10845154 5919637922 25496711 5.67 235.10 0.43 0.43 1456479431350 0.43 0.43 1456479431350
5 한빛레이저 452190 4 7520 2 370 5.17 22183868 17764016 23162757 22183868 5.17 124.88 95.77 95.77 172287963175 98.91 98.91 172287963175
6 에스엠씨지 460870 5 4815 2 910 23.30 20111361 7797566 18403305 20111361 23.30 257.92 109.28 109.28 91697302485 103.48 103.48 91697302485
7 오리엔트정공 065500 6 9590 2 1570 19.58 19276087 6004922 31742912 19276087 19.58 321.00 60.73 60.73 178129157825 58.52 58.52 178129157825
8 오리엔트바이오 002630 7 1655 2 149 9.89 18967544 4806653 118583005 18967544 9.89 394.61 16.00 16.00 31347081319 15.97 15.97 31347081319
9 삼성중공업 010140 8 14750 2 430 3.00 17337102 8537547 880000000 17337102 3.00 203.07 1.97 1.97 255727793955 1.97 1.97 255727793955
10 한국첨단소재 062970 9 6720 2 450 7.18 15551106 13488750 19736818 15551106 7.18 115.29 78.79 78.79 106934765240 80.63 80.63 106934765240
11 KODEX 레버리지 122630 10 16445 2 640 4.05 14760455 12151253 141750000 14760455 4.05 121.47 10.41 10.41 240498800881 10.32 10.32 240498800881
12 씨케이솔루션 480370 11 19170 2 4170 27.80 13095207 0 10934861 13095207 27.80 0.00 119.76 119.76 283853343895 135.41 135.41 283853343895
13 나인테크 267320 12 3220 2 105 3.37 13074766 1743083 44324890 13074766 3.37 750.09 29.50 29.50 45285722380 31.73 31.73 45285722380
14 KODEX 코스닥150레버리지 233740 13 7825 2 135 1.76 12819760 19290164 202900000 12819760 1.76 66.46 6.32 6.32 99818638354 6.29 6.29 99818638354
15 나무기술 242040 14 1494 2 136 10.01 12632845 43615 34606264 12632845 10.01 9999.99 36.50 36.50 19872273958 38.44 38.44 19872273958
16 삼부토건 001470 15 431 5 -20 -4.43 12627222 8113401 229681824 12627222 -4.43 155.63 5.50 5.50 5303652000 5.36 5.36 5303652000
17 한화시스템 272210 16 39900 2 4850 13.84 12438591 2942661 188919389 12438591 13.84 422.70 6.58 6.58 471452661500 6.25 6.25 471452661500
18 대화제약 067080 17 17130 2 2330 15.74 11896619 5186449 18616650 11896619 15.74 229.38 63.90 63.90 199471553585 62.55 62.55 199471553585
19 KODEX 인버스 114800 18 4390 5 -90 -2.01 11268751 11125446 121200000 11268751 -2.01 101.29 9.30 9.30 49709735154 9.34 9.34 49709735154
20 TIGER 미국S&P500 360750 19 20195 2 95 0.47 10903015 8842095 376300000 10903015 0.47 123.31 2.90 2.90 220443169320 2.90 2.90 220443169320
21 모티브링크 463480 20 12880 2 1670 14.90 9899022 1297002 12390358 9899022 14.90 763.22 79.89 79.89 125576253645 78.69 78.69 125576253645
22 KODEX 코스닥150선물인버스 251340 21 3802 5 -38 -0.99 9734668 21185008 60700000 9734668 -0.99 45.95 16.04 16.04 37115004621 16.08 16.08 37115004621
23 두산에너빌리티 034020 22 25900 5 -850 -3.18 8702510 11307695 640561146 8702510 -3.18 76.96 1.36 1.36 226464863550 1.37 1.37 226464863550
24 KODEX 미국S&P500 379800 23 18560 2 105 0.57 8486740 6012149 208050000 8486740 0.57 141.16 4.08 4.08 157731144057 4.08 4.08 157731144057
25 리튬포어스 073570 24 1029 2 201 24.28 8431277 1188846 36189497 8431277 24.28 709.20 23.30 23.30 8709349989 23.39 23.39 8709349989
26 동양철관 008970 25 876 5 -6 -0.68 8335977 43511320 157052160 8335977 -0.68 19.16 5.31 5.31 7403807692 5.38 5.38 7403807692
27 쓰리에이로직스 177900 26 10290 2 1030 11.12 8217111 2834457 9366800 8217111 11.12 289.90 87.73 87.73 81161664020 84.21 84.21 81161664020
28 셀루메드 049180 27 1137 5 -303 -21.04 8171475 821687 51515906 8171475 -21.04 994.48 15.86 15.86 8770006717 14.97 14.97 8770006717
29 KODEX 2차전지산업레버리지 462330 28 1208 5 -16 -1.31 7882264 16840724 171700000 7882264 -1.31 46.80 4.59 4.59 9654368018 4.65 4.65 9654368018
30 형지I&C 011080 29 1247 2 27 2.21 7235146 12141301 31257341 7235146 2.21 59.59 23.15 23.15 9143175732 23.46 23.46 9143175732
31 삼화페인트 000390 30 6570 2 350 5.63 7106413 10564 27203469 7106413 5.63 9999.99 26.12 26.12 49916890765 27.93 27.93 49916890765

31
top30/20250317/top30-av-20250317-133000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2145,5,-80,-3.60,111436714,89396304,536900000,111436714,-3.60,124.65,20.76,20.76,240505734185,20.88,20.88,240505734185
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,33570414,18030564,1497000000,33570414,-2.02,186.19,2.24,2.24,3249033421,2.24,2.24,3249033421
삼성전자,005930,3,57550,2,2850,5.21,26148123,10845154,5919637922,26148123,5.21,241.10,0.44,0.44,1494052136500,0.44,0.44,1494052136500
한빛레이저,452190,4,7540,2,390,5.45,22289332,17764016,23162757,22289332,5.45,125.47,96.23,96.23,173082144745,99.10,99.10,173082144745
에스엠씨지,460870,5,4775,2,870,22.28,20533750,7797566,18403305,20533750,22.28,263.34,111.58,111.58,93706642213,106.64,106.64,93706642213
오리엔트정공,065500,6,9430,2,1410,17.58,19518937,6004922,31742912,19518937,17.58,325.05,61.49,61.49,180433490705,60.28,60.28,180433490705
오리엔트바이오,002630,7,1626,2,120,7.97,19290339,4806653,118583005,19290339,7.97,401.33,16.27,16.27,31874637975,16.53,16.53,31874637975
삼성중공업,010140,8,14800,2,480,3.35,17655297,8537547,880000000,17655297,3.35,206.80,2.01,2.01,260435189660,2.00,2.00,260435189660
한국첨단소재,062970,9,6670,2,400,6.38,15612124,13488750,19736818,15612124,6.38,115.74,79.10,79.10,107342745260,81.54,81.54,107342745260
KODEX 레버리지,122630,10,16420,2,615,3.89,14920016,12151253,141750000,14920016,3.89,122.79,10.53,10.53,243119300709,10.45,10.45,243119300709
씨케이솔루션,480370,11,19250,2,4250,28.33,13283841,0,10934861,13283841,28.33,0.00,121.48,121.48,287483420755,136.57,136.57,287483420755
나인테크,267320,12,3250,2,135,4.33,13141096,1743083,44324890,13141096,4.33,753.90,29.65,29.65,45500123492,31.59,31.59,45500123492
한화시스템,272210,13,39900,2,4850,13.84,13050855,2942661,188919389,13050855,13.84,443.51,6.91,6.91,495875341950,6.58,6.58,495875341950
KODEX 코스닥150레버리지,233740,14,7840,2,150,1.95,13001503,19290164,202900000,13001503,1.95,67.40,6.41,6.41,101242466829,6.36,6.36,101242466829
삼부토건,001470,15,425,5,-26,-5.76,12880647,8113401,229681824,12880647,-5.76,158.76,5.61,5.61,5411669847,5.54,5.54,5411669847
나무기술,242040,16,1493,2,135,9.94,12664277,43615,34606264,12664277,9.94,9999.99,36.60,36.60,19919236981,38.55,38.55,19919236981
대화제약,067080,17,17310,2,2510,16.96,11992300,5186449,18616650,11992300,16.96,231.22,64.42,64.42,201118583410,62.41,62.41,201118583410
KODEX 인버스,114800,18,4395,5,-85,-1.90,11337210,11125446,121200000,11337210,-1.90,101.90,9.35,9.35,50010261416,9.39,9.39,50010261416
TIGER 미국S&P500,360750,19,20190,2,90,0.45,11155527,8842095,376300000,11155527,0.45,126.16,2.96,2.96,225540961839,2.97,2.97,225540961839
모티브링크,463480,20,12810,2,1600,14.27,10164611,1297002,12390358,10164611,14.27,783.70,82.04,82.04,128950742620,81.24,81.24,128950742620
KODEX 코스닥150선물인버스,251340,21,3800,5,-40,-1.04,9905078,21185008,60700000,9905078,-1.04,46.76,16.32,16.32,37762569451,16.37,16.37,37762569451
쓰리에이로직스,177900,22,10330,2,1070,11.56,9441410,2834457,9366800,9441410,11.56,333.09,100.80,100.80,93770570550,96.91,96.91,93770570550
KODEX 미국S&P500,379800,23,18550,2,95,0.51,8838926,6012149,208050000,8838926,0.51,147.02,4.25,4.25,164265298525,4.26,4.26,164265298525
두산에너빌리티,034020,24,25900,5,-850,-3.18,8774704,11307695,640561146,8774704,-3.18,77.60,1.37,1.37,228333194800,1.38,1.38,228333194800
리튬포어스,073570,25,1025,2,197,23.79,8462274,1188846,36189497,8462274,23.79,711.81,23.38,23.38,8741129386,23.56,23.56,8741129386
동양철관,008970,26,874,5,-8,-0.91,8385400,43511320,157052160,8385400,-0.91,19.27,5.34,5.34,7447076350,5.43,5.43,7447076350
셀루메드,049180,27,1156,5,-284,-19.72,8354312,821687,51515906,8354312,-19.72,1016.73,16.22,16.22,8982374950,15.08,15.08,8982374950
KODEX 2차전지산업레버리지,462330,28,1208,5,-16,-1.31,7922240,16840724,171700000,7922240,-1.31,47.04,4.61,4.61,9702668150,4.68,4.68,9702668150
형지I&C,011080,29,1243,2,23,1.89,7273768,12141301,31257341,7273768,1.89,59.91,23.27,23.27,9191295615,23.66,23.66,9191295615
삼화페인트,000390,30,6510,2,290,4.66,7157569,10564,27203469,7157569,4.66,9999.99,26.31,26.31,50251654240,28.38,28.38,50251654240
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 2145 5 -80 -3.60 111436714 89396304 536900000 111436714 -3.60 124.65 20.76 20.76 240505734185 20.88 20.88 240505734185
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 33570414 18030564 1497000000 33570414 -2.02 186.19 2.24 2.24 3249033421 2.24 2.24 3249033421
4 삼성전자 005930 3 57550 2 2850 5.21 26148123 10845154 5919637922 26148123 5.21 241.10 0.44 0.44 1494052136500 0.44 0.44 1494052136500
5 한빛레이저 452190 4 7540 2 390 5.45 22289332 17764016 23162757 22289332 5.45 125.47 96.23 96.23 173082144745 99.10 99.10 173082144745
6 에스엠씨지 460870 5 4775 2 870 22.28 20533750 7797566 18403305 20533750 22.28 263.34 111.58 111.58 93706642213 106.64 106.64 93706642213
7 오리엔트정공 065500 6 9430 2 1410 17.58 19518937 6004922 31742912 19518937 17.58 325.05 61.49 61.49 180433490705 60.28 60.28 180433490705
8 오리엔트바이오 002630 7 1626 2 120 7.97 19290339 4806653 118583005 19290339 7.97 401.33 16.27 16.27 31874637975 16.53 16.53 31874637975
9 삼성중공업 010140 8 14800 2 480 3.35 17655297 8537547 880000000 17655297 3.35 206.80 2.01 2.01 260435189660 2.00 2.00 260435189660
10 한국첨단소재 062970 9 6670 2 400 6.38 15612124 13488750 19736818 15612124 6.38 115.74 79.10 79.10 107342745260 81.54 81.54 107342745260
11 KODEX 레버리지 122630 10 16420 2 615 3.89 14920016 12151253 141750000 14920016 3.89 122.79 10.53 10.53 243119300709 10.45 10.45 243119300709
12 씨케이솔루션 480370 11 19250 2 4250 28.33 13283841 0 10934861 13283841 28.33 0.00 121.48 121.48 287483420755 136.57 136.57 287483420755
13 나인테크 267320 12 3250 2 135 4.33 13141096 1743083 44324890 13141096 4.33 753.90 29.65 29.65 45500123492 31.59 31.59 45500123492
14 한화시스템 272210 13 39900 2 4850 13.84 13050855 2942661 188919389 13050855 13.84 443.51 6.91 6.91 495875341950 6.58 6.58 495875341950
15 KODEX 코스닥150레버리지 233740 14 7840 2 150 1.95 13001503 19290164 202900000 13001503 1.95 67.40 6.41 6.41 101242466829 6.36 6.36 101242466829
16 삼부토건 001470 15 425 5 -26 -5.76 12880647 8113401 229681824 12880647 -5.76 158.76 5.61 5.61 5411669847 5.54 5.54 5411669847
17 나무기술 242040 16 1493 2 135 9.94 12664277 43615 34606264 12664277 9.94 9999.99 36.60 36.60 19919236981 38.55 38.55 19919236981
18 대화제약 067080 17 17310 2 2510 16.96 11992300 5186449 18616650 11992300 16.96 231.22 64.42 64.42 201118583410 62.41 62.41 201118583410
19 KODEX 인버스 114800 18 4395 5 -85 -1.90 11337210 11125446 121200000 11337210 -1.90 101.90 9.35 9.35 50010261416 9.39 9.39 50010261416
20 TIGER 미국S&P500 360750 19 20190 2 90 0.45 11155527 8842095 376300000 11155527 0.45 126.16 2.96 2.96 225540961839 2.97 2.97 225540961839
21 모티브링크 463480 20 12810 2 1600 14.27 10164611 1297002 12390358 10164611 14.27 783.70 82.04 82.04 128950742620 81.24 81.24 128950742620
22 KODEX 코스닥150선물인버스 251340 21 3800 5 -40 -1.04 9905078 21185008 60700000 9905078 -1.04 46.76 16.32 16.32 37762569451 16.37 16.37 37762569451
23 쓰리에이로직스 177900 22 10330 2 1070 11.56 9441410 2834457 9366800 9441410 11.56 333.09 100.80 100.80 93770570550 96.91 96.91 93770570550
24 KODEX 미국S&P500 379800 23 18550 2 95 0.51 8838926 6012149 208050000 8838926 0.51 147.02 4.25 4.25 164265298525 4.26 4.26 164265298525
25 두산에너빌리티 034020 24 25900 5 -850 -3.18 8774704 11307695 640561146 8774704 -3.18 77.60 1.37 1.37 228333194800 1.38 1.38 228333194800
26 리튬포어스 073570 25 1025 2 197 23.79 8462274 1188846 36189497 8462274 23.79 711.81 23.38 23.38 8741129386 23.56 23.56 8741129386
27 동양철관 008970 26 874 5 -8 -0.91 8385400 43511320 157052160 8385400 -0.91 19.27 5.34 5.34 7447076350 5.43 5.43 7447076350
28 셀루메드 049180 27 1156 5 -284 -19.72 8354312 821687 51515906 8354312 -19.72 1016.73 16.22 16.22 8982374950 15.08 15.08 8982374950
29 KODEX 2차전지산업레버리지 462330 28 1208 5 -16 -1.31 7922240 16840724 171700000 7922240 -1.31 47.04 4.61 4.61 9702668150 4.68 4.68 9702668150
30 형지I&C 011080 29 1243 2 23 1.89 7273768 12141301 31257341 7273768 1.89 59.91 23.27 23.27 9191295615 23.66 23.66 9191295615
31 삼화페인트 000390 30 6510 2 290 4.66 7157569 10564 27203469 7157569 4.66 9999.99 26.31 26.31 50251654240 28.38 28.38 50251654240

31
top30/20250317/top30-av-20250317-134001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2140,5,-85,-3.82,111878391,89396304,536900000,111878391,-3.82,125.15,20.84,20.84,241451201580,21.01,21.01,241451201580
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,33570414,18030564,1497000000,33570414,-2.02,186.19,2.24,2.24,3249033421,2.24,2.24,3249033421
삼성전자,005930,3,57600,2,2900,5.30,26543711,10845154,5919637922,26543711,5.30,244.75,0.45,0.45,1516831277800,0.44,0.44,1516831277800
한빛레이저,452190,4,7570,2,420,5.87,22346964,17764016,23162757,22346964,5.87,125.80,96.48,96.48,173517752080,98.96,98.96,173517752080
에스엠씨지,460870,5,4850,2,945,24.20,21227807,7797566,18403305,21227807,24.20,272.24,115.35,115.35,97063159181,108.75,108.75,97063159181
오리엔트정공,065500,6,9510,2,1490,18.58,19756487,6004922,31742912,19756487,18.58,329.00,62.24,62.24,182688342130,60.52,60.52,182688342130
오리엔트바이오,002630,7,1640,2,134,8.90,19454183,4806653,118583005,19454183,8.90,404.73,16.41,16.41,32142634740,16.53,16.53,32142634740
삼성중공업,010140,8,14780,2,460,3.21,17828399,8537547,880000000,17828399,3.21,208.82,2.03,2.03,262995225780,2.02,2.02,262995225780
한국첨단소재,062970,9,6705,2,435,6.94,15688928,13488750,19736818,15688928,6.94,116.31,79.49,79.49,107856609370,81.50,81.50,107856609370
KODEX 레버리지,122630,10,16395,2,590,3.73,15091080,12151253,141750000,15091080,3.73,124.19,10.65,10.65,245926362000,10.58,10.58,245926362000
씨케이솔루션,480370,11,18840,2,3840,25.60,13678892,0,10934861,13678892,25.60,0.00,125.09,125.09,294968834425,143.18,143.18,294968834425
한화시스템,272210,12,40000,2,4950,14.12,13532814,2942661,188919389,13532814,14.12,459.88,7.16,7.16,515078624075,6.82,6.82,515078624075
KODEX 코스닥150레버리지,233740,13,7840,2,150,1.95,13323781,19290164,202900000,13323781,1.95,69.07,6.57,6.57,103770665772,6.52,6.52,103770665772
삼부토건,001470,14,423,5,-28,-6.21,13314489,8113401,229681824,13314489,-6.21,164.10,5.80,5.80,5594456835,5.76,5.76,5594456835
나인테크,267320,15,3270,2,155,4.98,13209643,1743083,44324890,13209643,4.98,757.83,29.80,29.80,45723951345,31.55,31.55,45723951345
나무기술,242040,16,1477,2,119,8.76,12774938,43615,34606264,12774938,8.76,9999.99,36.92,36.92,20083641624,39.29,39.29,20083641624
대화제약,067080,17,17200,2,2400,16.22,12434813,5186449,18616650,12434813,16.22,239.76,66.79,66.79,208841315955,65.22,65.22,208841315955
KODEX 인버스,114800,18,4397,5,-83,-1.85,11641909,11125446,121200000,11641909,-1.85,104.64,9.61,9.61,51349289253,9.64,9.64,51349289253
TIGER 미국S&P500,360750,19,20200,2,100,0.50,11546018,8842095,376300000,11546018,0.50,130.58,3.07,3.07,233424731862,3.07,3.07,233424731862
쓰리에이로직스,177900,20,10140,2,880,9.50,10616785,2834457,9366800,10616785,9.50,374.56,113.34,113.34,105814865925,111.41,111.41,105814865925
모티브링크,463480,21,12820,2,1610,14.36,10226893,1297002,12390358,10226893,14.36,788.50,82.54,82.54,129747272730,81.68,81.68,129747272730
KODEX 코스닥150선물인버스,251340,22,3800,5,-40,-1.04,9972598,21185008,60700000,9972598,-1.04,47.07,16.43,16.43,38019132271,16.48,16.48,38019132271
KODEX 미국S&P500,379800,23,18565,2,110,0.60,9220633,6012149,208050000,9220633,0.60,153.37,4.43,4.43,171347048800,4.44,4.44,171347048800
두산에너빌리티,034020,24,25900,5,-850,-3.18,8874824,11307695,640561146,8874824,-3.18,78.48,1.39,1.39,230926010775,1.39,1.39,230926010775
동양철관,008970,25,877,5,-5,-0.57,8560303,43511320,157052160,8560303,-0.57,19.67,5.45,5.45,7599956693,5.52,5.52,7599956693
리튬포어스,073570,26,1023,2,195,23.55,8507400,1188846,36189497,8507400,23.55,715.60,23.51,23.51,8787383035,23.74,23.74,8787383035
셀루메드,049180,27,1143,5,-297,-20.62,8466696,821687,51515906,8466696,-20.62,1030.40,16.44,16.44,9110751840,15.47,15.47,9110751840
KODEX 2차전지산업레버리지,462330,28,1207,5,-17,-1.39,8349202,16840724,171700000,8349202,-1.39,49.58,4.86,4.86,10218162484,4.93,4.93,10218162484
형지I&C,011080,29,1246,2,26,2.13,7327688,12141301,31257341,7327688,2.13,60.35,23.44,23.44,9258248848,23.77,23.77,9258248848
삼화페인트,000390,30,6510,2,290,4.66,7219243,10564,27203469,7219243,4.66,9999.99,26.54,26.54,50652627735,28.60,28.60,50652627735
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 2140 5 -85 -3.82 111878391 89396304 536900000 111878391 -3.82 125.15 20.84 20.84 241451201580 21.01 21.01 241451201580
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 33570414 18030564 1497000000 33570414 -2.02 186.19 2.24 2.24 3249033421 2.24 2.24 3249033421
4 삼성전자 005930 3 57600 2 2900 5.30 26543711 10845154 5919637922 26543711 5.30 244.75 0.45 0.45 1516831277800 0.44 0.44 1516831277800
5 한빛레이저 452190 4 7570 2 420 5.87 22346964 17764016 23162757 22346964 5.87 125.80 96.48 96.48 173517752080 98.96 98.96 173517752080
6 에스엠씨지 460870 5 4850 2 945 24.20 21227807 7797566 18403305 21227807 24.20 272.24 115.35 115.35 97063159181 108.75 108.75 97063159181
7 오리엔트정공 065500 6 9510 2 1490 18.58 19756487 6004922 31742912 19756487 18.58 329.00 62.24 62.24 182688342130 60.52 60.52 182688342130
8 오리엔트바이오 002630 7 1640 2 134 8.90 19454183 4806653 118583005 19454183 8.90 404.73 16.41 16.41 32142634740 16.53 16.53 32142634740
9 삼성중공업 010140 8 14780 2 460 3.21 17828399 8537547 880000000 17828399 3.21 208.82 2.03 2.03 262995225780 2.02 2.02 262995225780
10 한국첨단소재 062970 9 6705 2 435 6.94 15688928 13488750 19736818 15688928 6.94 116.31 79.49 79.49 107856609370 81.50 81.50 107856609370
11 KODEX 레버리지 122630 10 16395 2 590 3.73 15091080 12151253 141750000 15091080 3.73 124.19 10.65 10.65 245926362000 10.58 10.58 245926362000
12 씨케이솔루션 480370 11 18840 2 3840 25.60 13678892 0 10934861 13678892 25.60 0.00 125.09 125.09 294968834425 143.18 143.18 294968834425
13 한화시스템 272210 12 40000 2 4950 14.12 13532814 2942661 188919389 13532814 14.12 459.88 7.16 7.16 515078624075 6.82 6.82 515078624075
14 KODEX 코스닥150레버리지 233740 13 7840 2 150 1.95 13323781 19290164 202900000 13323781 1.95 69.07 6.57 6.57 103770665772 6.52 6.52 103770665772
15 삼부토건 001470 14 423 5 -28 -6.21 13314489 8113401 229681824 13314489 -6.21 164.10 5.80 5.80 5594456835 5.76 5.76 5594456835
16 나인테크 267320 15 3270 2 155 4.98 13209643 1743083 44324890 13209643 4.98 757.83 29.80 29.80 45723951345 31.55 31.55 45723951345
17 나무기술 242040 16 1477 2 119 8.76 12774938 43615 34606264 12774938 8.76 9999.99 36.92 36.92 20083641624 39.29 39.29 20083641624
18 대화제약 067080 17 17200 2 2400 16.22 12434813 5186449 18616650 12434813 16.22 239.76 66.79 66.79 208841315955 65.22 65.22 208841315955
19 KODEX 인버스 114800 18 4397 5 -83 -1.85 11641909 11125446 121200000 11641909 -1.85 104.64 9.61 9.61 51349289253 9.64 9.64 51349289253
20 TIGER 미국S&P500 360750 19 20200 2 100 0.50 11546018 8842095 376300000 11546018 0.50 130.58 3.07 3.07 233424731862 3.07 3.07 233424731862
21 쓰리에이로직스 177900 20 10140 2 880 9.50 10616785 2834457 9366800 10616785 9.50 374.56 113.34 113.34 105814865925 111.41 111.41 105814865925
22 모티브링크 463480 21 12820 2 1610 14.36 10226893 1297002 12390358 10226893 14.36 788.50 82.54 82.54 129747272730 81.68 81.68 129747272730
23 KODEX 코스닥150선물인버스 251340 22 3800 5 -40 -1.04 9972598 21185008 60700000 9972598 -1.04 47.07 16.43 16.43 38019132271 16.48 16.48 38019132271
24 KODEX 미국S&P500 379800 23 18565 2 110 0.60 9220633 6012149 208050000 9220633 0.60 153.37 4.43 4.43 171347048800 4.44 4.44 171347048800
25 두산에너빌리티 034020 24 25900 5 -850 -3.18 8874824 11307695 640561146 8874824 -3.18 78.48 1.39 1.39 230926010775 1.39 1.39 230926010775
26 동양철관 008970 25 877 5 -5 -0.57 8560303 43511320 157052160 8560303 -0.57 19.67 5.45 5.45 7599956693 5.52 5.52 7599956693
27 리튬포어스 073570 26 1023 2 195 23.55 8507400 1188846 36189497 8507400 23.55 715.60 23.51 23.51 8787383035 23.74 23.74 8787383035
28 셀루메드 049180 27 1143 5 -297 -20.62 8466696 821687 51515906 8466696 -20.62 1030.40 16.44 16.44 9110751840 15.47 15.47 9110751840
29 KODEX 2차전지산업레버리지 462330 28 1207 5 -17 -1.39 8349202 16840724 171700000 8349202 -1.39 49.58 4.86 4.86 10218162484 4.93 4.93 10218162484
30 형지I&C 011080 29 1246 2 26 2.13 7327688 12141301 31257341 7327688 2.13 60.35 23.44 23.44 9258248848 23.77 23.77 9258248848
31 삼화페인트 000390 30 6510 2 290 4.66 7219243 10564 27203469 7219243 4.66 9999.99 26.54 26.54 50652627735 28.60 28.60 50652627735

31
top30/20250317/top30-av-20250317-135000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2142,5,-83,-3.73,111930214,89396304,536900000,111930214,-3.73,125.21,20.85,20.85,241562136222,21.00,21.00,241562136222
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,33586515,18030564,1497000000,33586515,-2.02,186.28,2.24,2.24,3250595218,2.24,2.24,3250595218
삼성전자,005930,3,57600,2,2900,5.30,26944954,10845154,5919637922,26944954,5.30,248.45,0.46,0.46,1539939579050,0.45,0.45,1539939579050
한빛레이저,452190,4,7530,2,380,5.31,22409223,17764016,23162757,22409223,5.31,126.15,96.75,96.75,173987394470,99.75,99.75,173987394470
에스엠씨지,460870,5,4810,2,905,23.18,21719649,7797566,18403305,21719649,23.18,278.54,118.02,118.02,99448164699,112.35,112.35,99448164699
오리엔트정공,065500,6,9550,2,1530,19.08,19903504,6004922,31742912,19903504,19.08,331.45,62.70,62.70,184092451785,60.73,60.73,184092451785
오리엔트바이오,002630,7,1630,2,124,8.23,19640083,4806653,118583005,19640083,8.23,408.60,16.56,16.56,32446161322,16.79,16.79,32446161322
삼성중공업,010140,8,14770,2,450,3.14,17956261,8537547,880000000,17956261,3.14,210.32,2.04,2.04,264885278825,2.04,2.04,264885278825
한국첨단소재,062970,9,6750,2,480,7.66,15919994,13488750,19736818,15919994,7.66,118.02,80.66,80.66,109413255130,82.13,82.13,109413255130
KODEX 레버리지,122630,10,16420,2,615,3.89,15361412,12151253,141750000,15361412,3.89,126.42,10.84,10.84,250363462287,10.76,10.76,250363462287
한화시스템,272210,11,39700,2,4650,13.27,14586088,2942661,188919389,14586088,13.27,495.68,7.72,7.72,557287343550,7.43,7.43,557287343550
씨케이솔루션,480370,12,18750,2,3750,25.00,14007506,0,10934861,14007506,25.00,0.00,128.10,128.10,301152724000,146.88,146.88,301152724000
KODEX 코스닥150레버리지,233740,13,7870,2,180,2.34,13934617,19290164,202900000,13934617,2.34,72.24,6.87,6.87,108568681222,6.80,6.80,108568681222
삼부토건,001470,14,423,5,-28,-6.21,13402909,8113401,229681824,13402909,-6.21,165.19,5.84,5.84,5631859952,5.80,5.80,5631859952
나인테크,267320,15,3250,2,135,4.33,13246125,1743083,44324890,13246125,4.33,759.93,29.88,29.88,45842794920,31.82,31.82,45842794920
나무기술,242040,16,1474,2,116,8.54,12821079,43615,34606264,12821079,8.54,9999.99,37.05,37.05,20151726857,39.51,39.51,20151726857
대화제약,067080,17,17030,2,2230,15.07,12716355,5186449,18616650,12716355,15.07,245.18,68.31,68.31,213636504305,67.38,67.38,213636504305
TIGER 미국S&P500,360750,18,20190,2,90,0.45,11734399,8842095,376300000,11734399,0.45,132.71,3.12,3.12,237228422663,3.12,3.12,237228422663
KODEX 인버스,114800,19,4390,5,-90,-2.01,11666101,11125446,121200000,11666101,-2.01,104.86,9.63,9.63,51455540835,9.67,9.67,51455540835
쓰리에이로직스,177900,20,10090,2,830,8.96,11155413,2834457,9366800,11155413,8.96,393.56,119.10,119.10,111270412725,117.73,117.73,111270412725
KODEX 코스닥150선물인버스,251340,21,3795,5,-45,-1.17,10462115,21185008,60700000,10462115,-1.17,49.38,17.24,17.24,39876823741,17.31,17.31,39876823741
모티브링크,463480,22,12690,2,1480,13.20,10357372,1297002,12390358,10357372,13.20,798.56,83.59,83.59,131420465470,83.58,83.58,131420465470
KODEX 미국S&P500,379800,23,18550,2,95,0.51,9394187,6012149,208050000,9394187,0.51,156.25,4.52,4.52,174567723444,4.52,4.52,174567723444
두산에너빌리티,034020,24,25900,5,-850,-3.18,8965347,11307695,640561146,8965347,-3.18,79.29,1.40,1.40,233269218250,1.41,1.41,233269218250
동양철관,008970,25,875,5,-7,-0.79,8652690,43511320,157052160,8652690,-0.79,19.89,5.51,5.51,7680907374,5.59,5.59,7680907374
KODEX 2차전지산업레버리지,462330,26,1205,5,-19,-1.55,8642146,16840724,171700000,8642146,-1.55,51.32,5.03,5.03,10571326375,5.11,5.11,10571326375
리튬포어스,073570,27,1029,2,201,24.28,8560181,1188846,36189497,8560181,24.28,720.04,23.65,23.65,8841371615,23.74,23.74,8841371615
셀루메드,049180,28,1129,5,-311,-21.60,8552429,821687,51515906,8552429,-21.60,1040.84,16.60,16.60,9207769592,15.83,15.83,9207769592
형지I&C,011080,29,1244,2,24,1.97,7337425,12141301,31257341,7337425,1.97,60.43,23.47,23.47,9270378137,23.84,23.84,9270378137
삼화페인트,000390,30,6510,2,290,4.66,7240251,10564,27203469,7240251,4.66,9999.99,26.62,26.62,50789309110,28.68,28.68,50789309110
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 2142 5 -83 -3.73 111930214 89396304 536900000 111930214 -3.73 125.21 20.85 20.85 241562136222 21.00 21.00 241562136222
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 33586515 18030564 1497000000 33586515 -2.02 186.28 2.24 2.24 3250595218 2.24 2.24 3250595218
4 삼성전자 005930 3 57600 2 2900 5.30 26944954 10845154 5919637922 26944954 5.30 248.45 0.46 0.46 1539939579050 0.45 0.45 1539939579050
5 한빛레이저 452190 4 7530 2 380 5.31 22409223 17764016 23162757 22409223 5.31 126.15 96.75 96.75 173987394470 99.75 99.75 173987394470
6 에스엠씨지 460870 5 4810 2 905 23.18 21719649 7797566 18403305 21719649 23.18 278.54 118.02 118.02 99448164699 112.35 112.35 99448164699
7 오리엔트정공 065500 6 9550 2 1530 19.08 19903504 6004922 31742912 19903504 19.08 331.45 62.70 62.70 184092451785 60.73 60.73 184092451785
8 오리엔트바이오 002630 7 1630 2 124 8.23 19640083 4806653 118583005 19640083 8.23 408.60 16.56 16.56 32446161322 16.79 16.79 32446161322
9 삼성중공업 010140 8 14770 2 450 3.14 17956261 8537547 880000000 17956261 3.14 210.32 2.04 2.04 264885278825 2.04 2.04 264885278825
10 한국첨단소재 062970 9 6750 2 480 7.66 15919994 13488750 19736818 15919994 7.66 118.02 80.66 80.66 109413255130 82.13 82.13 109413255130
11 KODEX 레버리지 122630 10 16420 2 615 3.89 15361412 12151253 141750000 15361412 3.89 126.42 10.84 10.84 250363462287 10.76 10.76 250363462287
12 한화시스템 272210 11 39700 2 4650 13.27 14586088 2942661 188919389 14586088 13.27 495.68 7.72 7.72 557287343550 7.43 7.43 557287343550
13 씨케이솔루션 480370 12 18750 2 3750 25.00 14007506 0 10934861 14007506 25.00 0.00 128.10 128.10 301152724000 146.88 146.88 301152724000
14 KODEX 코스닥150레버리지 233740 13 7870 2 180 2.34 13934617 19290164 202900000 13934617 2.34 72.24 6.87 6.87 108568681222 6.80 6.80 108568681222
15 삼부토건 001470 14 423 5 -28 -6.21 13402909 8113401 229681824 13402909 -6.21 165.19 5.84 5.84 5631859952 5.80 5.80 5631859952
16 나인테크 267320 15 3250 2 135 4.33 13246125 1743083 44324890 13246125 4.33 759.93 29.88 29.88 45842794920 31.82 31.82 45842794920
17 나무기술 242040 16 1474 2 116 8.54 12821079 43615 34606264 12821079 8.54 9999.99 37.05 37.05 20151726857 39.51 39.51 20151726857
18 대화제약 067080 17 17030 2 2230 15.07 12716355 5186449 18616650 12716355 15.07 245.18 68.31 68.31 213636504305 67.38 67.38 213636504305
19 TIGER 미국S&P500 360750 18 20190 2 90 0.45 11734399 8842095 376300000 11734399 0.45 132.71 3.12 3.12 237228422663 3.12 3.12 237228422663
20 KODEX 인버스 114800 19 4390 5 -90 -2.01 11666101 11125446 121200000 11666101 -2.01 104.86 9.63 9.63 51455540835 9.67 9.67 51455540835
21 쓰리에이로직스 177900 20 10090 2 830 8.96 11155413 2834457 9366800 11155413 8.96 393.56 119.10 119.10 111270412725 117.73 117.73 111270412725
22 KODEX 코스닥150선물인버스 251340 21 3795 5 -45 -1.17 10462115 21185008 60700000 10462115 -1.17 49.38 17.24 17.24 39876823741 17.31 17.31 39876823741
23 모티브링크 463480 22 12690 2 1480 13.20 10357372 1297002 12390358 10357372 13.20 798.56 83.59 83.59 131420465470 83.58 83.58 131420465470
24 KODEX 미국S&P500 379800 23 18550 2 95 0.51 9394187 6012149 208050000 9394187 0.51 156.25 4.52 4.52 174567723444 4.52 4.52 174567723444
25 두산에너빌리티 034020 24 25900 5 -850 -3.18 8965347 11307695 640561146 8965347 -3.18 79.29 1.40 1.40 233269218250 1.41 1.41 233269218250
26 동양철관 008970 25 875 5 -7 -0.79 8652690 43511320 157052160 8652690 -0.79 19.89 5.51 5.51 7680907374 5.59 5.59 7680907374
27 KODEX 2차전지산업레버리지 462330 26 1205 5 -19 -1.55 8642146 16840724 171700000 8642146 -1.55 51.32 5.03 5.03 10571326375 5.11 5.11 10571326375
28 리튬포어스 073570 27 1029 2 201 24.28 8560181 1188846 36189497 8560181 24.28 720.04 23.65 23.65 8841371615 23.74 23.74 8841371615
29 셀루메드 049180 28 1129 5 -311 -21.60 8552429 821687 51515906 8552429 -21.60 1040.84 16.60 16.60 9207769592 15.83 15.83 9207769592
30 형지I&C 011080 29 1244 2 24 1.97 7337425 12141301 31257341 7337425 1.97 60.43 23.47 23.47 9270378137 23.84 23.84 9270378137
31 삼화페인트 000390 30 6510 2 290 4.66 7240251 10564 27203469 7240251 4.66 9999.99 26.62 26.62 50789309110 28.68 28.68 50789309110

31
top30/20250317/top30-av-20250317-140000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2145,5,-80,-3.60,112546741,89396304,536900000,112546741,-3.60,125.90,20.96,20.96,242881182025,21.09,21.09,242881182025
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,33587105,18030564,1497000000,33587105,-2.02,186.28,2.24,2.24,3250652448,2.24,2.24,3250652448
삼성전자,005930,3,57700,2,3000,5.48,27180858,10845154,5919637922,27180858,5.48,250.63,0.46,0.46,1553542813250,0.45,0.45,1553542813250
한빛레이저,452190,4,7540,2,390,5.45,22452111,17764016,23162757,22452111,5.45,126.39,96.93,96.93,174310882260,99.81,99.81,174310882260
에스엠씨지,460870,5,4810,2,905,23.18,21899209,7797566,18403305,21899209,23.18,280.85,119.00,119.00,100310948583,113.32,113.32,100310948583
오리엔트정공,065500,6,9600,2,1580,19.70,20035853,6004922,31742912,20035853,19.70,333.66,63.12,63.12,185357122115,60.83,60.83,185357122115
오리엔트바이오,002630,7,1630,2,124,8.23,19931814,4806653,118583005,19931814,8.23,414.67,16.81,16.81,32920276176,17.03,17.03,32920276176
삼성중공업,010140,8,14790,2,470,3.28,18100828,8537547,880000000,18100828,3.28,212.01,2.06,2.06,267018938710,2.05,2.05,267018938710
한국첨단소재,062970,9,6690,2,420,6.70,16037018,13488750,19736818,16037018,6.70,118.89,81.25,81.25,110199901480,83.46,83.46,110199901480
한화시스템,272210,10,39350,2,4300,12.27,15658630,2942661,188919389,15658630,12.27,532.12,8.29,8.29,599447178800,8.06,8.06,599447178800
KODEX 레버리지,122630,11,16420,2,615,3.89,15594939,12151253,141750000,15594939,3.89,128.34,11.00,11.00,254199230961,10.92,10.92,254199230961
씨케이솔루션,480370,12,18480,2,3480,23.20,14478370,0,10934861,14478370,23.20,0.00,132.41,132.41,309853654120,153.34,153.34,309853654120
KODEX 코스닥150레버리지,233740,13,7870,2,180,2.34,14385108,19290164,202900000,14385108,2.34,74.57,7.09,7.09,112117582322,7.02,7.02,112117582322
삼부토건,001470,14,422,5,-29,-6.43,13506616,8113401,229681824,13506616,-6.43,166.47,5.88,5.88,5675630789,5.86,5.86,5675630789
나인테크,267320,15,3260,2,145,4.65,13289051,1743083,44324890,13289051,4.65,762.39,29.98,29.98,45982677277,31.82,31.82,45982677277
대화제약,067080,16,17050,2,2250,15.20,12990785,5186449,18616650,12990785,15.20,250.48,69.78,69.78,218281554670,68.77,68.77,218281554670
나무기술,242040,17,1477,2,119,8.76,12849374,43615,34606264,12849374,8.76,9999.99,37.13,37.13,20193553264,39.51,39.51,20193553264
TIGER 미국S&P500,360750,18,20205,2,105,0.52,11978532,8842095,376300000,11978532,0.52,135.47,3.18,3.18,242158682134,3.18,3.18,242158682134
KODEX 인버스,114800,19,4390,5,-90,-2.01,11931496,11125446,121200000,11931496,-2.01,107.25,9.84,9.84,52620627637,9.89,9.89,52620627637
쓰리에이로직스,177900,20,10090,2,830,8.96,11410914,2834457,9366800,11410914,8.96,402.58,121.82,121.82,113848640440,120.46,120.46,113848640440
KODEX 코스닥150선물인버스,251340,21,3795,5,-45,-1.17,10852393,21185008,60700000,10852393,-1.17,51.23,17.88,17.88,41355978302,17.95,17.95,41355978302
모티브링크,463480,22,12660,2,1450,12.93,10477393,1297002,12390358,10477393,12.93,807.82,84.56,84.56,132936161150,84.75,84.75,132936161150
KODEX 미국S&P500,379800,23,18565,2,110,0.60,9635841,6012149,208050000,9635841,0.60,160.27,4.63,4.63,179052394378,4.64,4.64,179052394378
두산에너빌리티,034020,24,25700,5,-1050,-3.93,9479442,11307695,640561146,9479442,-3.93,83.83,1.48,1.48,246518805900,1.50,1.50,246518805900
동양철관,008970,25,879,5,-3,-0.34,8806028,43511320,157052160,8806028,-0.34,20.24,5.61,5.61,7815630074,5.66,5.66,7815630074
KODEX 2차전지산업레버리지,462330,26,1207,5,-17,-1.39,8776662,16840724,171700000,8776662,-1.39,52.12,5.11,5.11,10733833224,5.18,5.18,10733833224
리튬포어스,073570,27,1036,2,208,25.12,8628169,1188846,36189497,8628169,25.12,725.76,23.84,23.84,8911415570,23.77,23.77,8911415570
셀루메드,049180,28,1136,5,-304,-21.11,8603290,821687,51515906,8603290,-21.11,1047.03,16.70,16.70,9265291638,15.83,15.83,9265291638
형지I&C,011080,29,1249,2,29,2.38,7377075,12141301,31257341,7377075,2.38,60.76,23.60,23.60,9319568336,23.87,23.87,9319568336
미코바이오메드,214610,30,504,5,-212,-29.61,7300474,184518,51505648,7300474,-29.61,3956.51,14.17,14.17,3792004347,14.61,14.61,3792004347
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 2145 5 -80 -3.60 112546741 89396304 536900000 112546741 -3.60 125.90 20.96 20.96 242881182025 21.09 21.09 242881182025
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 33587105 18030564 1497000000 33587105 -2.02 186.28 2.24 2.24 3250652448 2.24 2.24 3250652448
4 삼성전자 005930 3 57700 2 3000 5.48 27180858 10845154 5919637922 27180858 5.48 250.63 0.46 0.46 1553542813250 0.45 0.45 1553542813250
5 한빛레이저 452190 4 7540 2 390 5.45 22452111 17764016 23162757 22452111 5.45 126.39 96.93 96.93 174310882260 99.81 99.81 174310882260
6 에스엠씨지 460870 5 4810 2 905 23.18 21899209 7797566 18403305 21899209 23.18 280.85 119.00 119.00 100310948583 113.32 113.32 100310948583
7 오리엔트정공 065500 6 9600 2 1580 19.70 20035853 6004922 31742912 20035853 19.70 333.66 63.12 63.12 185357122115 60.83 60.83 185357122115
8 오리엔트바이오 002630 7 1630 2 124 8.23 19931814 4806653 118583005 19931814 8.23 414.67 16.81 16.81 32920276176 17.03 17.03 32920276176
9 삼성중공업 010140 8 14790 2 470 3.28 18100828 8537547 880000000 18100828 3.28 212.01 2.06 2.06 267018938710 2.05 2.05 267018938710
10 한국첨단소재 062970 9 6690 2 420 6.70 16037018 13488750 19736818 16037018 6.70 118.89 81.25 81.25 110199901480 83.46 83.46 110199901480
11 한화시스템 272210 10 39350 2 4300 12.27 15658630 2942661 188919389 15658630 12.27 532.12 8.29 8.29 599447178800 8.06 8.06 599447178800
12 KODEX 레버리지 122630 11 16420 2 615 3.89 15594939 12151253 141750000 15594939 3.89 128.34 11.00 11.00 254199230961 10.92 10.92 254199230961
13 씨케이솔루션 480370 12 18480 2 3480 23.20 14478370 0 10934861 14478370 23.20 0.00 132.41 132.41 309853654120 153.34 153.34 309853654120
14 KODEX 코스닥150레버리지 233740 13 7870 2 180 2.34 14385108 19290164 202900000 14385108 2.34 74.57 7.09 7.09 112117582322 7.02 7.02 112117582322
15 삼부토건 001470 14 422 5 -29 -6.43 13506616 8113401 229681824 13506616 -6.43 166.47 5.88 5.88 5675630789 5.86 5.86 5675630789
16 나인테크 267320 15 3260 2 145 4.65 13289051 1743083 44324890 13289051 4.65 762.39 29.98 29.98 45982677277 31.82 31.82 45982677277
17 대화제약 067080 16 17050 2 2250 15.20 12990785 5186449 18616650 12990785 15.20 250.48 69.78 69.78 218281554670 68.77 68.77 218281554670
18 나무기술 242040 17 1477 2 119 8.76 12849374 43615 34606264 12849374 8.76 9999.99 37.13 37.13 20193553264 39.51 39.51 20193553264
19 TIGER 미국S&P500 360750 18 20205 2 105 0.52 11978532 8842095 376300000 11978532 0.52 135.47 3.18 3.18 242158682134 3.18 3.18 242158682134
20 KODEX 인버스 114800 19 4390 5 -90 -2.01 11931496 11125446 121200000 11931496 -2.01 107.25 9.84 9.84 52620627637 9.89 9.89 52620627637
21 쓰리에이로직스 177900 20 10090 2 830 8.96 11410914 2834457 9366800 11410914 8.96 402.58 121.82 121.82 113848640440 120.46 120.46 113848640440
22 KODEX 코스닥150선물인버스 251340 21 3795 5 -45 -1.17 10852393 21185008 60700000 10852393 -1.17 51.23 17.88 17.88 41355978302 17.95 17.95 41355978302
23 모티브링크 463480 22 12660 2 1450 12.93 10477393 1297002 12390358 10477393 12.93 807.82 84.56 84.56 132936161150 84.75 84.75 132936161150
24 KODEX 미국S&P500 379800 23 18565 2 110 0.60 9635841 6012149 208050000 9635841 0.60 160.27 4.63 4.63 179052394378 4.64 4.64 179052394378
25 두산에너빌리티 034020 24 25700 5 -1050 -3.93 9479442 11307695 640561146 9479442 -3.93 83.83 1.48 1.48 246518805900 1.50 1.50 246518805900
26 동양철관 008970 25 879 5 -3 -0.34 8806028 43511320 157052160 8806028 -0.34 20.24 5.61 5.61 7815630074 5.66 5.66 7815630074
27 KODEX 2차전지산업레버리지 462330 26 1207 5 -17 -1.39 8776662 16840724 171700000 8776662 -1.39 52.12 5.11 5.11 10733833224 5.18 5.18 10733833224
28 리튬포어스 073570 27 1036 2 208 25.12 8628169 1188846 36189497 8628169 25.12 725.76 23.84 23.84 8911415570 23.77 23.77 8911415570
29 셀루메드 049180 28 1136 5 -304 -21.11 8603290 821687 51515906 8603290 -21.11 1047.03 16.70 16.70 9265291638 15.83 15.83 9265291638
30 형지I&C 011080 29 1249 2 29 2.38 7377075 12141301 31257341 7377075 2.38 60.76 23.60 23.60 9319568336 23.87 23.87 9319568336
31 미코바이오메드 214610 30 504 5 -212 -29.61 7300474 184518 51505648 7300474 -29.61 3956.51 14.17 14.17 3792004347 14.61 14.61 3792004347

31
top30/20250317/top30-av-20250317-141001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2140,5,-85,-3.82,112657564,89396304,536900000,112657564,-3.82,126.02,20.98,20.98,243118688000,21.16,21.16,243118688000
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,33603461,18030564,1497000000,33603461,-2.02,186.37,2.24,2.24,3252238980,2.24,2.24,3252238980
삼성전자,005930,3,57700,2,3000,5.48,27378618,10845154,5919637922,27378618,5.48,252.45,0.46,0.46,1564946381450,0.46,0.46,1564946381450
한빛레이저,452190,4,7530,2,380,5.31,22561342,17764016,23162757,22561342,5.31,127.01,97.40,97.40,175132301625,100.41,100.41,175132301625
에스엠씨지,460870,5,4805,2,900,23.05,22092360,7797566,18403305,22092360,23.05,283.32,120.05,120.05,101240872999,114.49,114.49,101240872999
오리엔트정공,065500,6,9630,2,1610,20.07,20661164,6004922,31742912,20661164,20.07,344.07,65.09,65.09,191410321030,62.62,62.62,191410321030
오리엔트바이오,002630,7,1623,2,117,7.77,20360368,4806653,118583005,20360368,7.77,423.59,17.17,17.17,33622210434,17.47,17.47,33622210434
삼성중공업,010140,8,14770,2,450,3.14,18346121,8537547,880000000,18346121,3.14,214.89,2.08,2.08,270652518155,2.08,2.08,270652518155
한화시스템,272210,9,39050,2,4000,11.41,16149529,2942661,188919389,16149529,11.41,548.81,8.55,8.55,618718153900,8.39,8.39,618718153900
한국첨단소재,062970,10,6700,2,430,6.86,16116843,13488750,19736818,16116843,6.86,119.48,81.66,81.66,110735602125,83.74,83.74,110735602125
KODEX 레버리지,122630,11,16410,2,605,3.83,15755339,12151253,141750000,15755339,3.83,129.66,11.11,11.11,256830985186,11.04,11.04,256830985186
씨케이솔루션,480370,12,18230,2,3230,21.53,14776658,0,10934861,14776658,21.53,0.00,135.13,135.13,315306764180,158.17,158.17,315306764180
KODEX 코스닥150레버리지,233740,13,7865,2,175,2.28,14598722,19290164,202900000,14598722,2.28,75.68,7.20,7.20,113798524461,7.13,7.13,113798524461
삼부토건,001470,14,418,5,-33,-7.32,13805579,8113401,229681824,13805579,-7.32,170.16,6.01,6.01,5801058718,6.04,6.04,5801058718
나인테크,267320,15,3280,2,165,5.30,13336862,1743083,44324890,13336862,5.30,765.13,30.09,30.09,46138900052,31.74,31.74,46138900052
대화제약,067080,16,16950,2,2150,14.53,13069161,5186449,18616650,13069161,14.53,251.99,70.20,70.20,219611378235,69.60,69.60,219611378235
나무기술,242040,17,1480,2,122,8.98,12877971,43615,34606264,12877971,8.98,9999.99,37.21,37.21,20235754850,39.51,39.51,20235754850
쓰리에이로직스,177900,18,10560,2,1300,14.04,12829963,2834457,9366800,12829963,14.04,452.64,136.97,136.97,128663258280,130.08,130.08,128663258280
TIGER 미국S&P500,360750,19,20200,2,100,0.50,12115276,8842095,376300000,12115276,0.50,137.02,3.22,3.22,244921180654,3.22,3.22,244921180654
KODEX 인버스,114800,20,4395,5,-85,-1.90,12026968,11125446,121200000,12026968,-1.90,108.10,9.92,9.92,53040190940,9.96,9.96,53040190940
KODEX 코스닥150선물인버스,251340,21,3795,5,-45,-1.17,11433693,21185008,60700000,11433693,-1.17,53.97,18.84,18.84,43560918207,18.91,18.91,43560918207
모티브링크,463480,22,12680,2,1470,13.11,10518402,1297002,12390358,10518402,13.11,810.98,84.89,84.89,133455936430,84.94,84.94,133455936430
KODEX 미국S&P500,379800,23,18565,2,110,0.60,9771190,6012149,208050000,9771190,0.60,162.52,4.70,4.70,181565164595,4.70,4.70,181565164595
두산에너빌리티,034020,24,25750,5,-1000,-3.74,9689047,11307695,640561146,9689047,-3.74,85.69,1.51,1.51,251913804700,1.53,1.53,251913804700
동양철관,008970,25,878,5,-4,-0.45,8963015,43511320,157052160,8963015,-0.45,20.60,5.71,5.71,7953724357,5.77,5.77,7953724357
리튬포어스,073570,26,1057,2,229,27.66,8952738,1188846,36189497,8952738,27.66,753.06,24.74,24.74,9252274549,24.19,24.19,9252274549
KODEX 2차전지산업레버리지,462330,27,1207,5,-17,-1.39,8871137,16840724,171700000,8871137,-1.39,52.68,5.17,5.17,10847858145,5.23,5.23,10847858145
셀루메드,049180,28,1155,5,-285,-19.79,8659659,821687,51515906,8659659,-19.79,1053.89,16.81,16.81,9329705422,15.68,15.68,9329705422
형지I&C,011080,29,1262,2,42,3.44,7451379,12141301,31257341,7451379,3.44,61.37,23.84,23.84,9413137339,23.86,23.86,9413137339
미코바이오메드,214610,30,505,5,-211,-29.47,7376785,184518,51505648,7376785,-29.47,3997.87,14.32,14.32,3830476723,14.73,14.73,3830476723
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 2140 5 -85 -3.82 112657564 89396304 536900000 112657564 -3.82 126.02 20.98 20.98 243118688000 21.16 21.16 243118688000
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 33603461 18030564 1497000000 33603461 -2.02 186.37 2.24 2.24 3252238980 2.24 2.24 3252238980
4 삼성전자 005930 3 57700 2 3000 5.48 27378618 10845154 5919637922 27378618 5.48 252.45 0.46 0.46 1564946381450 0.46 0.46 1564946381450
5 한빛레이저 452190 4 7530 2 380 5.31 22561342 17764016 23162757 22561342 5.31 127.01 97.40 97.40 175132301625 100.41 100.41 175132301625
6 에스엠씨지 460870 5 4805 2 900 23.05 22092360 7797566 18403305 22092360 23.05 283.32 120.05 120.05 101240872999 114.49 114.49 101240872999
7 오리엔트정공 065500 6 9630 2 1610 20.07 20661164 6004922 31742912 20661164 20.07 344.07 65.09 65.09 191410321030 62.62 62.62 191410321030
8 오리엔트바이오 002630 7 1623 2 117 7.77 20360368 4806653 118583005 20360368 7.77 423.59 17.17 17.17 33622210434 17.47 17.47 33622210434
9 삼성중공업 010140 8 14770 2 450 3.14 18346121 8537547 880000000 18346121 3.14 214.89 2.08 2.08 270652518155 2.08 2.08 270652518155
10 한화시스템 272210 9 39050 2 4000 11.41 16149529 2942661 188919389 16149529 11.41 548.81 8.55 8.55 618718153900 8.39 8.39 618718153900
11 한국첨단소재 062970 10 6700 2 430 6.86 16116843 13488750 19736818 16116843 6.86 119.48 81.66 81.66 110735602125 83.74 83.74 110735602125
12 KODEX 레버리지 122630 11 16410 2 605 3.83 15755339 12151253 141750000 15755339 3.83 129.66 11.11 11.11 256830985186 11.04 11.04 256830985186
13 씨케이솔루션 480370 12 18230 2 3230 21.53 14776658 0 10934861 14776658 21.53 0.00 135.13 135.13 315306764180 158.17 158.17 315306764180
14 KODEX 코스닥150레버리지 233740 13 7865 2 175 2.28 14598722 19290164 202900000 14598722 2.28 75.68 7.20 7.20 113798524461 7.13 7.13 113798524461
15 삼부토건 001470 14 418 5 -33 -7.32 13805579 8113401 229681824 13805579 -7.32 170.16 6.01 6.01 5801058718 6.04 6.04 5801058718
16 나인테크 267320 15 3280 2 165 5.30 13336862 1743083 44324890 13336862 5.30 765.13 30.09 30.09 46138900052 31.74 31.74 46138900052
17 대화제약 067080 16 16950 2 2150 14.53 13069161 5186449 18616650 13069161 14.53 251.99 70.20 70.20 219611378235 69.60 69.60 219611378235
18 나무기술 242040 17 1480 2 122 8.98 12877971 43615 34606264 12877971 8.98 9999.99 37.21 37.21 20235754850 39.51 39.51 20235754850
19 쓰리에이로직스 177900 18 10560 2 1300 14.04 12829963 2834457 9366800 12829963 14.04 452.64 136.97 136.97 128663258280 130.08 130.08 128663258280
20 TIGER 미국S&P500 360750 19 20200 2 100 0.50 12115276 8842095 376300000 12115276 0.50 137.02 3.22 3.22 244921180654 3.22 3.22 244921180654
21 KODEX 인버스 114800 20 4395 5 -85 -1.90 12026968 11125446 121200000 12026968 -1.90 108.10 9.92 9.92 53040190940 9.96 9.96 53040190940
22 KODEX 코스닥150선물인버스 251340 21 3795 5 -45 -1.17 11433693 21185008 60700000 11433693 -1.17 53.97 18.84 18.84 43560918207 18.91 18.91 43560918207
23 모티브링크 463480 22 12680 2 1470 13.11 10518402 1297002 12390358 10518402 13.11 810.98 84.89 84.89 133455936430 84.94 84.94 133455936430
24 KODEX 미국S&P500 379800 23 18565 2 110 0.60 9771190 6012149 208050000 9771190 0.60 162.52 4.70 4.70 181565164595 4.70 4.70 181565164595
25 두산에너빌리티 034020 24 25750 5 -1000 -3.74 9689047 11307695 640561146 9689047 -3.74 85.69 1.51 1.51 251913804700 1.53 1.53 251913804700
26 동양철관 008970 25 878 5 -4 -0.45 8963015 43511320 157052160 8963015 -0.45 20.60 5.71 5.71 7953724357 5.77 5.77 7953724357
27 리튬포어스 073570 26 1057 2 229 27.66 8952738 1188846 36189497 8952738 27.66 753.06 24.74 24.74 9252274549 24.19 24.19 9252274549
28 KODEX 2차전지산업레버리지 462330 27 1207 5 -17 -1.39 8871137 16840724 171700000 8871137 -1.39 52.68 5.17 5.17 10847858145 5.23 5.23 10847858145
29 셀루메드 049180 28 1155 5 -285 -19.79 8659659 821687 51515906 8659659 -19.79 1053.89 16.81 16.81 9329705422 15.68 15.68 9329705422
30 형지I&C 011080 29 1262 2 42 3.44 7451379 12141301 31257341 7451379 3.44 61.37 23.84 23.84 9413137339 23.86 23.86 9413137339
31 미코바이오메드 214610 30 505 5 -211 -29.47 7376785 184518 51505648 7376785 -29.47 3997.87 14.32 14.32 3830476723 14.73 14.73 3830476723

31
top30/20250317/top30-av-20250317-142000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2140,5,-85,-3.82,113140078,89396304,536900000,113140078,-3.82,126.56,21.07,21.07,244151406052,21.25,21.25,244151406052
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,33614516,18030564,1497000000,33614516,-2.02,186.43,2.25,2.25,3253300265,2.24,2.24,3253300265
삼성전자,005930,3,57700,2,3000,5.48,27774508,10845154,5919637922,27774508,5.48,256.10,0.47,0.47,1587784016450,0.46,0.46,1587784016450
한빛레이저,452190,4,7520,2,370,5.17,22596940,17764016,23162757,22596940,5.17,127.21,97.56,97.56,175400361190,100.70,100.70,175400361190
에스엠씨지,460870,5,4845,2,940,24.07,22348408,7797566,18403305,22348408,24.07,286.61,121.44,121.44,102481235275,114.94,114.94,102481235275
오리엔트정공,065500,6,9530,2,1510,18.83,20867737,6004922,31742912,20867737,18.83,347.51,65.74,65.74,193391517980,63.93,63.93,193391517980
오리엔트바이오,002630,7,1628,2,122,8.10,20512889,4806653,118583005,20512889,8.10,426.76,17.30,17.30,33870036532,17.54,17.54,33870036532
삼성중공업,010140,8,14780,2,460,3.21,18469548,8537547,880000000,18469548,3.21,216.33,2.10,2.10,272475831435,2.09,2.09,272475831435
한화시스템,272210,9,38800,2,3750,10.70,16625855,2942661,188919389,16625855,10.70,564.99,8.80,8.80,637245842325,8.69,8.69,637245842325
한국첨단소재,062970,10,6670,2,400,6.38,16208824,13488750,19736818,16208824,6.38,120.17,82.12,82.12,111350058520,84.58,84.58,111350058520
KODEX 레버리지,122630,11,16425,2,620,3.92,15858299,12151253,141750000,15858299,3.92,130.51,11.19,11.19,258521358792,11.10,11.10,258521358792
씨케이솔루션,480370,12,18680,2,3680,24.53,15250334,0,10934861,15250334,24.53,0.00,139.47,139.47,324085014075,158.66,158.66,324085014075
KODEX 코스닥150레버리지,233740,13,7860,2,170,2.21,14748982,19290164,202900000,14748982,2.21,76.46,7.27,7.27,114978895600,7.21,7.21,114978895600
삼부토건,001470,14,418,5,-33,-7.32,13980634,8113401,229681824,13980634,-7.32,172.32,6.09,6.09,5874173124,6.12,6.12,5874173124
쓰리에이로직스,177900,15,10450,2,1190,12.85,13807396,2834457,9366800,13807396,12.85,487.13,147.41,147.41,138923218150,141.93,141.93,138923218150
대화제약,067080,16,17130,2,2330,15.74,13582159,5186449,18616650,13582159,15.74,261.88,72.96,72.96,228419012050,71.63,71.63,228419012050
나인테크,267320,17,3275,2,160,5.14,13462581,1743083,44324890,13462581,5.14,772.34,30.37,30.37,46553052942,32.07,32.07,46553052942
나무기술,242040,18,1468,2,110,8.10,12957712,43615,34606264,12957712,8.10,9999.99,37.44,37.44,20353012221,40.06,40.06,20353012221
TIGER 미국S&P500,360750,19,20200,2,100,0.50,12267225,8842095,376300000,12267225,0.50,138.74,3.26,3.26,247990570977,3.26,3.26,247990570977
KODEX 인버스,114800,20,4390,5,-90,-2.01,12038726,11125446,121200000,12038726,-2.01,108.21,9.93,9.93,53091825201,9.98,9.98,53091825201
KODEX 코스닥150선물인버스,251340,21,3790,5,-50,-1.30,11477067,21185008,60700000,11477067,-1.30,54.18,18.91,18.91,43725547611,19.01,19.01,43725547611
모티브링크,463480,22,12640,2,1430,12.76,10591692,1297002,12390358,10591692,12.76,816.63,85.48,85.48,134379156320,85.80,85.80,134379156320
KODEX 미국S&P500,379800,23,18565,2,110,0.60,10030729,6012149,208050000,10030729,0.60,166.84,4.82,4.82,186383453723,4.83,4.83,186383453723
두산에너빌리티,034020,24,25700,5,-1050,-3.93,9796696,11307695,640561146,9796696,-3.93,86.64,1.53,1.53,254685985725,1.55,1.55,254685985725
KODEX 2차전지산업레버리지,462330,25,1208,5,-16,-1.31,9120462,16840724,171700000,9120462,-1.31,54.16,5.31,5.31,11148649542,5.38,5.38,11148649542
리튬포어스,073570,26,1048,2,220,26.57,9091115,1188846,36189497,9091115,26.57,764.70,25.12,25.12,9397572072,24.78,24.78,9397572072
동양철관,008970,27,877,5,-5,-0.57,9023170,43511320,157052160,9023170,-0.57,20.74,5.75,5.75,8006419682,5.81,5.81,8006419682
셀루메드,049180,28,1159,5,-281,-19.51,8769630,821687,51515906,8769630,-19.51,1067.27,17.02,17.02,9456681275,15.84,15.84,9456681275
형지I&C,011080,29,1255,2,35,2.87,7532464,12141301,31257341,7532464,2.87,62.04,24.10,24.10,9515212899,24.26,24.26,9515212899
미코바이오메드,214610,30,505,5,-211,-29.47,7437070,184518,51505648,7437070,-29.47,4030.54,14.44,14.44,3860845441,14.84,14.84,3860845441
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 2140 5 -85 -3.82 113140078 89396304 536900000 113140078 -3.82 126.56 21.07 21.07 244151406052 21.25 21.25 244151406052
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 33614516 18030564 1497000000 33614516 -2.02 186.43 2.25 2.25 3253300265 2.24 2.24 3253300265
4 삼성전자 005930 3 57700 2 3000 5.48 27774508 10845154 5919637922 27774508 5.48 256.10 0.47 0.47 1587784016450 0.46 0.46 1587784016450
5 한빛레이저 452190 4 7520 2 370 5.17 22596940 17764016 23162757 22596940 5.17 127.21 97.56 97.56 175400361190 100.70 100.70 175400361190
6 에스엠씨지 460870 5 4845 2 940 24.07 22348408 7797566 18403305 22348408 24.07 286.61 121.44 121.44 102481235275 114.94 114.94 102481235275
7 오리엔트정공 065500 6 9530 2 1510 18.83 20867737 6004922 31742912 20867737 18.83 347.51 65.74 65.74 193391517980 63.93 63.93 193391517980
8 오리엔트바이오 002630 7 1628 2 122 8.10 20512889 4806653 118583005 20512889 8.10 426.76 17.30 17.30 33870036532 17.54 17.54 33870036532
9 삼성중공업 010140 8 14780 2 460 3.21 18469548 8537547 880000000 18469548 3.21 216.33 2.10 2.10 272475831435 2.09 2.09 272475831435
10 한화시스템 272210 9 38800 2 3750 10.70 16625855 2942661 188919389 16625855 10.70 564.99 8.80 8.80 637245842325 8.69 8.69 637245842325
11 한국첨단소재 062970 10 6670 2 400 6.38 16208824 13488750 19736818 16208824 6.38 120.17 82.12 82.12 111350058520 84.58 84.58 111350058520
12 KODEX 레버리지 122630 11 16425 2 620 3.92 15858299 12151253 141750000 15858299 3.92 130.51 11.19 11.19 258521358792 11.10 11.10 258521358792
13 씨케이솔루션 480370 12 18680 2 3680 24.53 15250334 0 10934861 15250334 24.53 0.00 139.47 139.47 324085014075 158.66 158.66 324085014075
14 KODEX 코스닥150레버리지 233740 13 7860 2 170 2.21 14748982 19290164 202900000 14748982 2.21 76.46 7.27 7.27 114978895600 7.21 7.21 114978895600
15 삼부토건 001470 14 418 5 -33 -7.32 13980634 8113401 229681824 13980634 -7.32 172.32 6.09 6.09 5874173124 6.12 6.12 5874173124
16 쓰리에이로직스 177900 15 10450 2 1190 12.85 13807396 2834457 9366800 13807396 12.85 487.13 147.41 147.41 138923218150 141.93 141.93 138923218150
17 대화제약 067080 16 17130 2 2330 15.74 13582159 5186449 18616650 13582159 15.74 261.88 72.96 72.96 228419012050 71.63 71.63 228419012050
18 나인테크 267320 17 3275 2 160 5.14 13462581 1743083 44324890 13462581 5.14 772.34 30.37 30.37 46553052942 32.07 32.07 46553052942
19 나무기술 242040 18 1468 2 110 8.10 12957712 43615 34606264 12957712 8.10 9999.99 37.44 37.44 20353012221 40.06 40.06 20353012221
20 TIGER 미국S&P500 360750 19 20200 2 100 0.50 12267225 8842095 376300000 12267225 0.50 138.74 3.26 3.26 247990570977 3.26 3.26 247990570977
21 KODEX 인버스 114800 20 4390 5 -90 -2.01 12038726 11125446 121200000 12038726 -2.01 108.21 9.93 9.93 53091825201 9.98 9.98 53091825201
22 KODEX 코스닥150선물인버스 251340 21 3790 5 -50 -1.30 11477067 21185008 60700000 11477067 -1.30 54.18 18.91 18.91 43725547611 19.01 19.01 43725547611
23 모티브링크 463480 22 12640 2 1430 12.76 10591692 1297002 12390358 10591692 12.76 816.63 85.48 85.48 134379156320 85.80 85.80 134379156320
24 KODEX 미국S&P500 379800 23 18565 2 110 0.60 10030729 6012149 208050000 10030729 0.60 166.84 4.82 4.82 186383453723 4.83 4.83 186383453723
25 두산에너빌리티 034020 24 25700 5 -1050 -3.93 9796696 11307695 640561146 9796696 -3.93 86.64 1.53 1.53 254685985725 1.55 1.55 254685985725
26 KODEX 2차전지산업레버리지 462330 25 1208 5 -16 -1.31 9120462 16840724 171700000 9120462 -1.31 54.16 5.31 5.31 11148649542 5.38 5.38 11148649542
27 리튬포어스 073570 26 1048 2 220 26.57 9091115 1188846 36189497 9091115 26.57 764.70 25.12 25.12 9397572072 24.78 24.78 9397572072
28 동양철관 008970 27 877 5 -5 -0.57 9023170 43511320 157052160 9023170 -0.57 20.74 5.75 5.75 8006419682 5.81 5.81 8006419682
29 셀루메드 049180 28 1159 5 -281 -19.51 8769630 821687 51515906 8769630 -19.51 1067.27 17.02 17.02 9456681275 15.84 15.84 9456681275
30 형지I&C 011080 29 1255 2 35 2.87 7532464 12141301 31257341 7532464 2.87 62.04 24.10 24.10 9515212899 24.26 24.26 9515212899
31 미코바이오메드 214610 30 505 5 -211 -29.47 7437070 184518 51505648 7437070 -29.47 4030.54 14.44 14.44 3860845441 14.84 14.84 3860845441

31
top30/20250317/top30-av-20250317-143000.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,252670,1,2142,5,-83,-3.73,113328258,89396304,536900000,113328258,-3.73,126.77,21.11,21.11,244554547603,21.26,21.26,244554547603
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,33616131,18030564,1497000000,33616131,-2.02,186.44,2.25,2.25,3253456319,2.24,2.24,3253456319
삼성전자,005930,3,57700,2,3000,5.48,28352262,10845154,5919637922,28352262,5.48,261.43,0.48,0.48,1621111662000,0.47,0.47,1621111662000
한빛레이저,452190,4,7520,2,370,5.17,22711128,17764016,23162757,22711128,5.17,127.85,98.05,98.05,176260608530,101.19,101.19,176260608530
에스엠씨지,460870,5,4790,2,885,22.66,22590662,7797566,18403305,22590662,22.66,289.71,122.75,122.75,103647918102,117.58,117.58,103647918102
오리엔트정공,065500,6,9540,2,1520,18.95,21117626,6004922,31742912,21117626,18.95,351.67,66.53,66.53,195772110900,64.65,64.65,195772110900
오리엔트바이오,002630,7,1620,2,114,7.57,20713179,4806653,118583005,20713179,7.57,430.93,17.47,17.47,34194633204,17.80,17.80,34194633204
삼성중공업,010140,8,14810,2,490,3.42,18643648,8537547,880000000,18643648,3.42,218.37,2.12,2.12,275050313520,2.11,2.11,275050313520
한화시스템,272210,9,39000,2,3950,11.27,16889113,2942661,188919389,16889113,11.27,573.94,8.94,8.94,647484942450,8.79,8.79,647484942450
한국첨단소재,062970,10,6620,2,350,5.58,16410045,13488750,19736818,16410045,5.58,121.66,83.14,83.14,112681754660,86.24,86.24,112681754660
KODEX 레버리지,122630,11,16400,2,595,3.76,16004422,12151253,141750000,16004422,3.76,131.71,11.29,11.29,260917897297,11.22,11.22,260917897297
씨케이솔루션,480370,12,18880,2,3880,25.87,15738108,0,10934861,15738108,25.87,0.00,143.93,143.93,333283654670,161.44,161.44,333283654670
KODEX 코스닥150레버리지,233740,13,7860,2,170,2.21,14937934,19290164,202900000,14937934,2.21,77.44,7.36,7.36,116463924563,7.30,7.30,116463924563
쓰리에이로직스,177900,14,9910,2,650,7.02,14897952,2834457,9366800,14897952,7.02,525.60,159.05,159.05,149951573960,161.54,161.54,149951573960
삼부토건,001470,15,418,5,-33,-7.32,14030131,8113401,229681824,14030131,-7.32,172.93,6.11,6.11,5894849942,6.14,6.14,5894849942
대화제약,067080,16,17120,2,2320,15.68,13929915,5186449,18616650,13929915,15.68,268.58,74.83,74.83,234414834880,73.55,73.55,234414834880
나인테크,267320,17,3265,2,150,4.82,13525462,1743083,44324890,13525462,4.82,775.95,30.51,30.51,46758098255,32.31,32.31,46758098255
나무기술,242040,18,1463,2,105,7.73,13013541,43615,34606264,13013541,7.73,9999.99,37.60,37.60,20434799276,40.36,40.36,20434799276
TIGER 미국S&P500,360750,19,20210,2,110,0.55,12761468,8842095,376300000,12761468,0.55,144.33,3.39,3.39,257974379731,3.39,3.39,257974379731
KODEX 인버스,114800,20,4397,5,-83,-1.85,12123839,11125446,121200000,12123839,-1.85,108.97,10.00,10.00,53465881506,10.03,10.03,53465881506
KODEX 코스닥150선물인버스,251340,21,3795,5,-45,-1.17,11736834,21185008,60700000,11736834,-1.17,55.40,19.34,19.34,44711369325,19.41,19.41,44711369325
모티브링크,463480,22,12580,2,1370,12.22,10633589,1297002,12390358,10633589,12.22,819.86,85.82,85.82,134906326050,86.55,86.55,134906326050
KODEX 미국S&P500,379800,23,18570,2,115,0.62,10149016,6012149,208050000,10149016,0.62,168.81,4.88,4.88,188579829047,4.88,4.88,188579829047
두산에너빌리티,034020,24,25650,5,-1100,-4.11,10010238,11307695,640561146,10010238,-4.11,88.53,1.56,1.56,260169604875,1.58,1.58,260169604875
KODEX 2차전지산업레버리지,462330,25,1204,5,-20,-1.63,9383655,16840724,171700000,9383655,-1.63,55.72,5.47,5.47,11465821553,5.55,5.55,11465821553
리튬포어스,073570,26,1036,2,208,25.12,9303778,1188846,36189497,9303778,25.12,782.59,25.71,25.71,9619552432,25.66,25.66,9619552432
동양철관,008970,27,878,5,-4,-0.45,9124144,43511320,157052160,9124144,-0.45,20.97,5.81,5.81,8094852583,5.87,5.87,8094852583
셀루메드,049180,28,1147,5,-293,-20.35,8882069,821687,51515906,8882069,-20.35,1080.96,17.24,17.24,9586941560,16.22,16.22,9586941560
형지I&C,011080,29,1250,2,30,2.46,7562081,12141301,31257341,7562081,2.46,62.28,24.19,24.19,9552288999,24.45,24.45,9552288999
미코바이오메드,214610,30,503,5,-213,-29.75,7489715,184518,51505648,7489715,-29.75,4059.07,14.54,14.54,3887358226,15.00,15.00,3887358226
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 2142 5 -83 -3.73 113328258 89396304 536900000 113328258 -3.73 126.77 21.11 21.11 244554547603 21.26 21.26 244554547603
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 33616131 18030564 1497000000 33616131 -2.02 186.44 2.25 2.25 3253456319 2.24 2.24 3253456319
4 삼성전자 005930 3 57700 2 3000 5.48 28352262 10845154 5919637922 28352262 5.48 261.43 0.48 0.48 1621111662000 0.47 0.47 1621111662000
5 한빛레이저 452190 4 7520 2 370 5.17 22711128 17764016 23162757 22711128 5.17 127.85 98.05 98.05 176260608530 101.19 101.19 176260608530
6 에스엠씨지 460870 5 4790 2 885 22.66 22590662 7797566 18403305 22590662 22.66 289.71 122.75 122.75 103647918102 117.58 117.58 103647918102
7 오리엔트정공 065500 6 9540 2 1520 18.95 21117626 6004922 31742912 21117626 18.95 351.67 66.53 66.53 195772110900 64.65 64.65 195772110900
8 오리엔트바이오 002630 7 1620 2 114 7.57 20713179 4806653 118583005 20713179 7.57 430.93 17.47 17.47 34194633204 17.80 17.80 34194633204
9 삼성중공업 010140 8 14810 2 490 3.42 18643648 8537547 880000000 18643648 3.42 218.37 2.12 2.12 275050313520 2.11 2.11 275050313520
10 한화시스템 272210 9 39000 2 3950 11.27 16889113 2942661 188919389 16889113 11.27 573.94 8.94 8.94 647484942450 8.79 8.79 647484942450
11 한국첨단소재 062970 10 6620 2 350 5.58 16410045 13488750 19736818 16410045 5.58 121.66 83.14 83.14 112681754660 86.24 86.24 112681754660
12 KODEX 레버리지 122630 11 16400 2 595 3.76 16004422 12151253 141750000 16004422 3.76 131.71 11.29 11.29 260917897297 11.22 11.22 260917897297
13 씨케이솔루션 480370 12 18880 2 3880 25.87 15738108 0 10934861 15738108 25.87 0.00 143.93 143.93 333283654670 161.44 161.44 333283654670
14 KODEX 코스닥150레버리지 233740 13 7860 2 170 2.21 14937934 19290164 202900000 14937934 2.21 77.44 7.36 7.36 116463924563 7.30 7.30 116463924563
15 쓰리에이로직스 177900 14 9910 2 650 7.02 14897952 2834457 9366800 14897952 7.02 525.60 159.05 159.05 149951573960 161.54 161.54 149951573960
16 삼부토건 001470 15 418 5 -33 -7.32 14030131 8113401 229681824 14030131 -7.32 172.93 6.11 6.11 5894849942 6.14 6.14 5894849942
17 대화제약 067080 16 17120 2 2320 15.68 13929915 5186449 18616650 13929915 15.68 268.58 74.83 74.83 234414834880 73.55 73.55 234414834880
18 나인테크 267320 17 3265 2 150 4.82 13525462 1743083 44324890 13525462 4.82 775.95 30.51 30.51 46758098255 32.31 32.31 46758098255
19 나무기술 242040 18 1463 2 105 7.73 13013541 43615 34606264 13013541 7.73 9999.99 37.60 37.60 20434799276 40.36 40.36 20434799276
20 TIGER 미국S&P500 360750 19 20210 2 110 0.55 12761468 8842095 376300000 12761468 0.55 144.33 3.39 3.39 257974379731 3.39 3.39 257974379731
21 KODEX 인버스 114800 20 4397 5 -83 -1.85 12123839 11125446 121200000 12123839 -1.85 108.97 10.00 10.00 53465881506 10.03 10.03 53465881506
22 KODEX 코스닥150선물인버스 251340 21 3795 5 -45 -1.17 11736834 21185008 60700000 11736834 -1.17 55.40 19.34 19.34 44711369325 19.41 19.41 44711369325
23 모티브링크 463480 22 12580 2 1370 12.22 10633589 1297002 12390358 10633589 12.22 819.86 85.82 85.82 134906326050 86.55 86.55 134906326050
24 KODEX 미국S&P500 379800 23 18570 2 115 0.62 10149016 6012149 208050000 10149016 0.62 168.81 4.88 4.88 188579829047 4.88 4.88 188579829047
25 두산에너빌리티 034020 24 25650 5 -1100 -4.11 10010238 11307695 640561146 10010238 -4.11 88.53 1.56 1.56 260169604875 1.58 1.58 260169604875
26 KODEX 2차전지산업레버리지 462330 25 1204 5 -20 -1.63 9383655 16840724 171700000 9383655 -1.63 55.72 5.47 5.47 11465821553 5.55 5.55 11465821553
27 리튬포어스 073570 26 1036 2 208 25.12 9303778 1188846 36189497 9303778 25.12 782.59 25.71 25.71 9619552432 25.66 25.66 9619552432
28 동양철관 008970 27 878 5 -4 -0.45 9124144 43511320 157052160 9124144 -0.45 20.97 5.81 5.81 8094852583 5.87 5.87 8094852583
29 셀루메드 049180 28 1147 5 -293 -20.35 8882069 821687 51515906 8882069 -20.35 1080.96 17.24 17.24 9586941560 16.22 16.22 9586941560
30 형지I&C 011080 29 1250 2 30 2.46 7562081 12141301 31257341 7562081 2.46 62.28 24.19 24.19 9552288999 24.45 24.45 9552288999
31 미코바이오메드 214610 30 503 5 -213 -29.75 7489715 184518 51505648 7489715 -29.75 4059.07 14.54 14.54 3887358226 15.00 15.00 3887358226

31
top30/20250317/top30-av-20250317-144001.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,252670,1,2135,5,-90,-4.04,113818137,89396304,536900000,113818137,-4.04,127.32,21.20,21.20,245603099410,21.43,21.43,245603099410
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,96,5,-3,-3.03,33671231,18030564,1497000000,33671231,-3.03,186.75,2.25,2.25,3258751019,2.27,2.27,3258751019
삼성전자,005930,3,57700,2,3000,5.48,29180889,10845154,5919637922,29180889,5.48,269.07,0.49,0.49,1668922277750,0.49,0.49,1668922277750
한빛레이저,452190,4,7390,2,240,3.36,23043327,17764016,23162757,23043327,3.36,129.72,99.48,99.48,178731225115,104.42,104.42,178731225115
에스엠씨지,460870,5,4795,2,890,22.79,23027755,7797566,18403305,23027755,22.79,295.32,125.13,125.13,105741676499,119.83,119.83,105741676499
오리엔트정공,065500,6,9600,2,1580,19.70,21309894,6004922,31742912,21309894,19.70,354.87,67.13,67.13,197614020115,64.85,64.85,197614020115
오리엔트바이오,002630,7,1629,2,123,8.17,20977928,4806653,118583005,20977928,8.17,436.44,17.69,17.69,34625243316,17.92,17.92,34625243316
삼성중공업,010140,8,14790,2,470,3.28,18776887,8537547,880000000,18776887,3.28,219.93,2.13,2.13,277021905680,2.13,2.13,277021905680
한화시스템,272210,9,39150,2,4100,11.70,17137832,2942661,188919389,17137832,11.70,582.39,9.07,9.07,657181081375,8.89,8.89,657181081375
한국첨단소재,062970,10,6590,2,320,5.10,16544542,13488750,19736818,16544542,5.10,122.65,83.83,83.83,113568365875,87.32,87.32,113568365875
KODEX 레버리지,122630,11,16430,2,625,3.95,16157402,12151253,141750000,16157402,3.95,132.97,11.40,11.40,263428921004,11.31,11.31,263428921004
씨케이솔루션,480370,12,18440,2,3440,22.93,16036411,0,10934861,16036411,22.93,0.00,146.65,146.65,338797265655,168.02,168.02,338797265655
KODEX 코스닥150레버리지,233740,13,7925,2,235,3.06,15579784,19290164,202900000,15579784,3.06,80.77,7.68,7.68,121532074797,7.56,7.56,121532074797
쓰리에이로직스,177900,14,9860,2,600,6.48,15325173,2834457,9366800,15325173,6.48,540.67,163.61,163.61,154174862460,166.93,166.93,154174862460
삼부토건,001470,15,417,5,-34,-7.54,14183343,8113401,229681824,14183343,-7.54,174.81,6.18,6.18,5958705279,6.22,6.22,5958705279
대화제약,067080,16,17065,2,2265,15.30,14023931,5186449,18616650,14023931,15.30,270.40,75.33,75.33,236023266045,74.29,74.29,236023266045
나인테크,267320,17,3265,2,150,4.82,13575684,1743083,44324890,13575684,4.82,778.83,30.63,30.63,46921816990,32.42,32.42,46921816990
TIGER 미국S&P500,360750,18,20220,2,120,0.60,13343665,8842095,376300000,13343665,0.60,150.91,3.55,3.55,269742305765,3.55,3.55,269742305765
나무기술,242040,19,1472,2,114,8.39,13085784,43615,34606264,13085784,8.39,9999.99,37.81,37.81,20540486759,40.32,40.32,20540486759
KODEX 인버스,114800,20,4390,5,-90,-2.01,12368260,11125446,121200000,12368260,-2.01,111.17,10.20,10.20,54540074872,10.25,10.25,54540074872
KODEX 코스닥150선물인버스,251340,21,3780,5,-60,-1.56,12086350,21185008,60700000,12086350,-1.56,57.05,19.91,19.91,46033549299,20.06,20.06,46033549299
상보,027580,22,1252,2,79,6.73,11276585,321135,59181279,11276585,6.73,3511.48,19.05,19.05,14268047960,19.26,19.26,14268047960
모티브링크,463480,23,12470,2,1260,11.24,10720691,1297002,12390358,10720691,11.24,826.57,86.52,86.52,135992948795,88.02,88.02,135992948795
두산에너빌리티,034020,24,25650,5,-1100,-4.11,10323744,11307695,640561146,10323744,-4.11,91.30,1.61,1.61,268207263375,1.63,1.63,268207263375
KODEX 미국S&P500,379800,25,18575,2,120,0.65,10199174,6012149,208050000,10199174,0.65,169.64,4.90,4.90,189511697313,4.90,4.90,189511697313
KODEX 2차전지산업레버리지,462330,26,1207,5,-17,-1.39,9541878,16840724,171700000,9541878,-1.39,56.66,5.56,5.56,11656507681,5.62,5.62,11656507681
리튬포어스,073570,27,1041,2,213,25.72,9394866,1188846,36189497,9394866,25.72,790.25,25.96,25.96,9714580363,25.79,25.79,9714580363
동양철관,008970,28,877,5,-5,-0.57,9190595,43511320,157052160,9190595,-0.57,21.12,5.85,5.85,8153166857,5.92,5.92,8153166857
셀루메드,049180,29,1148,5,-292,-20.28,8963995,821687,51515906,8963995,-20.28,1090.93,17.40,17.40,9680546697,16.37,16.37,9680546697
미코바이오메드,214610,30,504,5,-212,-29.61,7612389,184518,51505648,7612389,-29.61,4125.55,14.78,14.78,3949103971,15.21,15.21,3949103971
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 -90 -4.04 113818137 89396304 536900000 113818137 -4.04 127.32 21.20 21.20 245603099410 21.43 21.43 245603099410
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 96 5 -3 -3.03 33671231 18030564 1497000000 33671231 -3.03 186.75 2.25 2.25 3258751019 2.27 2.27 3258751019
4 삼성전자 005930 3 57700 2 3000 5.48 29180889 10845154 5919637922 29180889 5.48 269.07 0.49 0.49 1668922277750 0.49 0.49 1668922277750
5 한빛레이저 452190 4 7390 2 240 3.36 23043327 17764016 23162757 23043327 3.36 129.72 99.48 99.48 178731225115 104.42 104.42 178731225115
6 에스엠씨지 460870 5 4795 2 890 22.79 23027755 7797566 18403305 23027755 22.79 295.32 125.13 125.13 105741676499 119.83 119.83 105741676499
7 오리엔트정공 065500 6 9600 2 1580 19.70 21309894 6004922 31742912 21309894 19.70 354.87 67.13 67.13 197614020115 64.85 64.85 197614020115
8 오리엔트바이오 002630 7 1629 2 123 8.17 20977928 4806653 118583005 20977928 8.17 436.44 17.69 17.69 34625243316 17.92 17.92 34625243316
9 삼성중공업 010140 8 14790 2 470 3.28 18776887 8537547 880000000 18776887 3.28 219.93 2.13 2.13 277021905680 2.13 2.13 277021905680
10 한화시스템 272210 9 39150 2 4100 11.70 17137832 2942661 188919389 17137832 11.70 582.39 9.07 9.07 657181081375 8.89 8.89 657181081375
11 한국첨단소재 062970 10 6590 2 320 5.10 16544542 13488750 19736818 16544542 5.10 122.65 83.83 83.83 113568365875 87.32 87.32 113568365875
12 KODEX 레버리지 122630 11 16430 2 625 3.95 16157402 12151253 141750000 16157402 3.95 132.97 11.40 11.40 263428921004 11.31 11.31 263428921004
13 씨케이솔루션 480370 12 18440 2 3440 22.93 16036411 0 10934861 16036411 22.93 0.00 146.65 146.65 338797265655 168.02 168.02 338797265655
14 KODEX 코스닥150레버리지 233740 13 7925 2 235 3.06 15579784 19290164 202900000 15579784 3.06 80.77 7.68 7.68 121532074797 7.56 7.56 121532074797
15 쓰리에이로직스 177900 14 9860 2 600 6.48 15325173 2834457 9366800 15325173 6.48 540.67 163.61 163.61 154174862460 166.93 166.93 154174862460
16 삼부토건 001470 15 417 5 -34 -7.54 14183343 8113401 229681824 14183343 -7.54 174.81 6.18 6.18 5958705279 6.22 6.22 5958705279
17 대화제약 067080 16 17065 2 2265 15.30 14023931 5186449 18616650 14023931 15.30 270.40 75.33 75.33 236023266045 74.29 74.29 236023266045
18 나인테크 267320 17 3265 2 150 4.82 13575684 1743083 44324890 13575684 4.82 778.83 30.63 30.63 46921816990 32.42 32.42 46921816990
19 TIGER 미국S&P500 360750 18 20220 2 120 0.60 13343665 8842095 376300000 13343665 0.60 150.91 3.55 3.55 269742305765 3.55 3.55 269742305765
20 나무기술 242040 19 1472 2 114 8.39 13085784 43615 34606264 13085784 8.39 9999.99 37.81 37.81 20540486759 40.32 40.32 20540486759
21 KODEX 인버스 114800 20 4390 5 -90 -2.01 12368260 11125446 121200000 12368260 -2.01 111.17 10.20 10.20 54540074872 10.25 10.25 54540074872
22 KODEX 코스닥150선물인버스 251340 21 3780 5 -60 -1.56 12086350 21185008 60700000 12086350 -1.56 57.05 19.91 19.91 46033549299 20.06 20.06 46033549299
23 상보 027580 22 1252 2 79 6.73 11276585 321135 59181279 11276585 6.73 3511.48 19.05 19.05 14268047960 19.26 19.26 14268047960
24 모티브링크 463480 23 12470 2 1260 11.24 10720691 1297002 12390358 10720691 11.24 826.57 86.52 86.52 135992948795 88.02 88.02 135992948795
25 두산에너빌리티 034020 24 25650 5 -1100 -4.11 10323744 11307695 640561146 10323744 -4.11 91.30 1.61 1.61 268207263375 1.63 1.63 268207263375
26 KODEX 미국S&P500 379800 25 18575 2 120 0.65 10199174 6012149 208050000 10199174 0.65 169.64 4.90 4.90 189511697313 4.90 4.90 189511697313
27 KODEX 2차전지산업레버리지 462330 26 1207 5 -17 -1.39 9541878 16840724 171700000 9541878 -1.39 56.66 5.56 5.56 11656507681 5.62 5.62 11656507681
28 리튬포어스 073570 27 1041 2 213 25.72 9394866 1188846 36189497 9394866 25.72 790.25 25.96 25.96 9714580363 25.79 25.79 9714580363
29 동양철관 008970 28 877 5 -5 -0.57 9190595 43511320 157052160 9190595 -0.57 21.12 5.85 5.85 8153166857 5.92 5.92 8153166857
30 셀루메드 049180 29 1148 5 -292 -20.28 8963995 821687 51515906 8963995 -20.28 1090.93 17.40 17.40 9680546697 16.37 16.37 9680546697
31 미코바이오메드 214610 30 504 5 -212 -29.61 7612389 184518 51505648 7612389 -29.61 4125.55 14.78 14.78 3949103971 15.21 15.21 3949103971

31
top30/20250317/top30-av-20250317-145001.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,252670,1,2145,5,-80,-3.60,114736798,89396304,536900000,114736798,-3.60,128.35,21.37,21.37,247568845125,21.50,21.50,247568845125
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,33684331,18030564,1497000000,33684331,-2.02,186.82,2.25,2.25,3260021719,2.25,2.25,3260021719
삼성전자,005930,3,57600,2,2900,5.30,30057963,10845154,5919637922,30057963,5.30,277.16,0.51,0.51,1719478639950,0.50,0.50,1719478639950
에스엠씨지,460870,4,4710,2,805,20.61,23534156,7797566,18403305,23534156,20.61,301.81,127.88,127.88,108133163190,124.75,124.75,108133163190
한빛레이저,452190,5,7320,2,170,2.38,23389590,17764016,23162757,23389590,2.38,131.67,100.98,100.98,181271988755,106.91,106.91,181271988755
오리엔트정공,065500,6,9550,2,1530,19.08,21523968,6004922,31742912,21523968,19.08,358.44,67.81,67.81,199655697880,65.86,65.86,199655697880
오리엔트바이오,002630,7,1626,2,120,7.97,21118410,4806653,118583005,21118410,7.97,439.36,17.81,17.81,34853383589,18.08,18.08,34853383589
삼성중공업,010140,8,14750,2,430,3.00,19026987,8537547,880000000,19026987,3.00,222.86,2.16,2.16,280717164610,2.16,2.16,280717164610
KODEX 코스닥150레버리지,233740,9,7975,2,285,3.71,18020227,19290164,202900000,18020227,3.71,93.42,8.88,8.88,140958029650,8.71,8.71,140958029650
한화시스템,272210,10,38900,2,3850,10.98,17332198,2942661,188919389,17332198,10.98,589.00,9.17,9.17,664765103850,9.05,9.05,664765103850
한국첨단소재,062970,11,6590,2,320,5.10,16637370,13488750,19736818,16637370,5.10,123.34,84.30,84.30,114179492905,87.79,87.79,114179492905
KODEX 레버리지,122630,12,16410,2,605,3.83,16297749,12151253,141750000,16297749,3.83,134.12,11.50,11.50,265733078546,11.42,11.42,265733078546
씨케이솔루션,480370,13,18660,2,3660,24.40,16202105,0,10934861,16202105,24.40,0.00,148.17,148.17,341856561950,167.54,167.54,341856561950
쓰리에이로직스,177900,14,9700,2,440,4.75,15740253,2834457,9366800,15740253,4.75,555.32,168.04,168.04,158216319745,174.14,174.14,158216319745
TIGER 미국S&P500,360750,15,20215,2,115,0.57,14361979,8842095,376300000,14361979,0.57,162.43,3.82,3.82,290321904839,3.82,3.82,290321904839
삼부토건,001470,16,415,5,-36,-7.98,14357429,8113401,229681824,14357429,-7.98,176.96,6.25,6.25,6031034555,6.33,6.33,6031034555
대화제약,067080,17,16800,2,2000,13.51,14231619,5186449,18616650,14231619,13.51,274.40,76.45,76.45,239532817105,76.59,76.59,239532817105
KODEX 코스닥150선물인버스,251340,18,3767,5,-73,-1.90,13982199,21185008,60700000,13982199,-1.90,66.00,23.03,23.03,53180065092,23.26,23.26,53180065092
나인테크,267320,19,3280,2,165,5.30,13622607,1743083,44324890,13622607,5.30,781.52,30.73,30.73,47075307570,32.38,32.38,47075307570
나무기술,242040,20,1475,2,117,8.62,13123742,43615,34606264,13123742,8.62,9999.99,37.92,37.92,20596426018,40.35,40.35,20596426018
KODEX 인버스,114800,21,4390,5,-90,-2.01,12432087,11125446,121200000,12432087,-2.01,111.74,10.26,10.26,54820536888,10.30,10.30,54820536888
상보,027580,22,1234,2,61,5.20,12392479,321135,59181279,12392479,5.20,3858.96,20.94,20.94,15645981503,21.42,21.42,15645981503
모티브링크,463480,23,12360,2,1150,10.26,10807917,1297002,12390358,10807917,10.26,833.30,87.23,87.23,137075440895,89.51,89.51,137075440895
두산에너빌리티,034020,24,25700,5,-1050,-3.93,10532148,11307695,640561146,10532148,-3.93,93.14,1.64,1.64,273551416125,1.66,1.66,273551416125
KODEX 미국S&P500,379800,25,18572,2,117,0.63,10326851,6012149,208050000,10326851,0.63,171.77,4.96,4.96,191883252277,4.97,4.97,191883252277
KODEX 2차전지산업레버리지,462330,26,1204,5,-20,-1.63,9703405,16840724,171700000,9703405,-1.63,57.62,5.65,5.65,11851121127,5.73,5.73,11851121127
리튬포어스,073570,27,1039,2,211,25.48,9499592,1188846,36189497,9499592,25.48,799.06,26.25,26.25,9823045796,26.12,26.12,9823045796
동양철관,008970,28,875,5,-7,-0.79,9362325,43511320,157052160,9362325,-0.79,21.52,5.96,5.96,8303295588,6.04,6.04,8303295588
셀루메드,049180,29,1180,5,-260,-18.06,9094386,821687,51515906,9094386,-18.06,1106.79,17.65,17.65,9832199548,16.17,16.17,9832199548
미코바이오메드,214610,30,504,5,-212,-29.61,7678981,184518,51505648,7678981,-29.61,4161.64,14.91,14.91,3982610371,15.34,15.34,3982610371
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 2145 5 -80 -3.60 114736798 89396304 536900000 114736798 -3.60 128.35 21.37 21.37 247568845125 21.50 21.50 247568845125
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 33684331 18030564 1497000000 33684331 -2.02 186.82 2.25 2.25 3260021719 2.25 2.25 3260021719
4 삼성전자 005930 3 57600 2 2900 5.30 30057963 10845154 5919637922 30057963 5.30 277.16 0.51 0.51 1719478639950 0.50 0.50 1719478639950
5 에스엠씨지 460870 4 4710 2 805 20.61 23534156 7797566 18403305 23534156 20.61 301.81 127.88 127.88 108133163190 124.75 124.75 108133163190
6 한빛레이저 452190 5 7320 2 170 2.38 23389590 17764016 23162757 23389590 2.38 131.67 100.98 100.98 181271988755 106.91 106.91 181271988755
7 오리엔트정공 065500 6 9550 2 1530 19.08 21523968 6004922 31742912 21523968 19.08 358.44 67.81 67.81 199655697880 65.86 65.86 199655697880
8 오리엔트바이오 002630 7 1626 2 120 7.97 21118410 4806653 118583005 21118410 7.97 439.36 17.81 17.81 34853383589 18.08 18.08 34853383589
9 삼성중공업 010140 8 14750 2 430 3.00 19026987 8537547 880000000 19026987 3.00 222.86 2.16 2.16 280717164610 2.16 2.16 280717164610
10 KODEX 코스닥150레버리지 233740 9 7975 2 285 3.71 18020227 19290164 202900000 18020227 3.71 93.42 8.88 8.88 140958029650 8.71 8.71 140958029650
11 한화시스템 272210 10 38900 2 3850 10.98 17332198 2942661 188919389 17332198 10.98 589.00 9.17 9.17 664765103850 9.05 9.05 664765103850
12 한국첨단소재 062970 11 6590 2 320 5.10 16637370 13488750 19736818 16637370 5.10 123.34 84.30 84.30 114179492905 87.79 87.79 114179492905
13 KODEX 레버리지 122630 12 16410 2 605 3.83 16297749 12151253 141750000 16297749 3.83 134.12 11.50 11.50 265733078546 11.42 11.42 265733078546
14 씨케이솔루션 480370 13 18660 2 3660 24.40 16202105 0 10934861 16202105 24.40 0.00 148.17 148.17 341856561950 167.54 167.54 341856561950
15 쓰리에이로직스 177900 14 9700 2 440 4.75 15740253 2834457 9366800 15740253 4.75 555.32 168.04 168.04 158216319745 174.14 174.14 158216319745
16 TIGER 미국S&P500 360750 15 20215 2 115 0.57 14361979 8842095 376300000 14361979 0.57 162.43 3.82 3.82 290321904839 3.82 3.82 290321904839
17 삼부토건 001470 16 415 5 -36 -7.98 14357429 8113401 229681824 14357429 -7.98 176.96 6.25 6.25 6031034555 6.33 6.33 6031034555
18 대화제약 067080 17 16800 2 2000 13.51 14231619 5186449 18616650 14231619 13.51 274.40 76.45 76.45 239532817105 76.59 76.59 239532817105
19 KODEX 코스닥150선물인버스 251340 18 3767 5 -73 -1.90 13982199 21185008 60700000 13982199 -1.90 66.00 23.03 23.03 53180065092 23.26 23.26 53180065092
20 나인테크 267320 19 3280 2 165 5.30 13622607 1743083 44324890 13622607 5.30 781.52 30.73 30.73 47075307570 32.38 32.38 47075307570
21 나무기술 242040 20 1475 2 117 8.62 13123742 43615 34606264 13123742 8.62 9999.99 37.92 37.92 20596426018 40.35 40.35 20596426018
22 KODEX 인버스 114800 21 4390 5 -90 -2.01 12432087 11125446 121200000 12432087 -2.01 111.74 10.26 10.26 54820536888 10.30 10.30 54820536888
23 상보 027580 22 1234 2 61 5.20 12392479 321135 59181279 12392479 5.20 3858.96 20.94 20.94 15645981503 21.42 21.42 15645981503
24 모티브링크 463480 23 12360 2 1150 10.26 10807917 1297002 12390358 10807917 10.26 833.30 87.23 87.23 137075440895 89.51 89.51 137075440895
25 두산에너빌리티 034020 24 25700 5 -1050 -3.93 10532148 11307695 640561146 10532148 -3.93 93.14 1.64 1.64 273551416125 1.66 1.66 273551416125
26 KODEX 미국S&P500 379800 25 18572 2 117 0.63 10326851 6012149 208050000 10326851 0.63 171.77 4.96 4.96 191883252277 4.97 4.97 191883252277
27 KODEX 2차전지산업레버리지 462330 26 1204 5 -20 -1.63 9703405 16840724 171700000 9703405 -1.63 57.62 5.65 5.65 11851121127 5.73 5.73 11851121127
28 리튬포어스 073570 27 1039 2 211 25.48 9499592 1188846 36189497 9499592 25.48 799.06 26.25 26.25 9823045796 26.12 26.12 9823045796
29 동양철관 008970 28 875 5 -7 -0.79 9362325 43511320 157052160 9362325 -0.79 21.52 5.96 5.96 8303295588 6.04 6.04 8303295588
30 셀루메드 049180 29 1180 5 -260 -18.06 9094386 821687 51515906 9094386 -18.06 1106.79 17.65 17.65 9832199548 16.17 16.17 9832199548
31 미코바이오메드 214610 30 504 5 -212 -29.61 7678981 184518 51505648 7678981 -29.61 4161.64 14.91 14.91 3982610371 15.34 15.34 3982610371

31
top30/20250317/top30-av-20250317-150000.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,252670,1,2140,5,-85,-3.82,116840472,89396304,536900000,116840472,-3.82,130.70,21.76,21.76,252080613299,21.94,21.94,252080613299
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,33746917,18030564,1497000000,33746917,-2.02,187.17,2.25,2.25,3266032561,2.25,2.25,3266032561
삼성전자,005930,3,57500,2,2800,5.12,30524245,10845154,5919637922,30524245,5.12,281.46,0.52,0.52,1746326036900,0.51,0.51,1746326036900
에스엠씨지,460870,4,4710,2,805,20.61,24054548,7797566,18403305,24054548,20.61,308.49,130.71,130.71,110563637254,127.55,127.55,110563637254
한빛레이저,452190,5,7390,2,240,3.36,23586170,17764016,23162757,23586170,3.36,132.77,101.83,101.83,182721531600,106.75,106.75,182721531600
오리엔트정공,065500,6,9630,2,1610,20.07,21739149,6004922,31742912,21739149,20.07,362.02,68.49,68.49,201723161305,65.99,65.99,201723161305
오리엔트바이오,002630,7,1634,2,128,8.50,21297426,4806653,118583005,21297426,8.50,443.08,17.96,17.96,35145486040,18.14,18.14,35145486040
KODEX 코스닥150레버리지,233740,8,8010,2,320,4.16,19640134,19290164,202900000,19640134,4.16,101.81,9.68,9.68,153896255150,9.47,9.47,153896255150
삼성중공업,010140,9,14740,2,420,2.93,19249915,8537547,880000000,19249915,2.93,225.47,2.19,2.19,284004046775,2.19,2.19,284004046775
한화시스템,272210,10,38950,2,3900,11.13,17559087,2942661,188919389,17559087,11.13,596.71,9.29,9.29,673596021150,9.15,9.15,673596021150
한국첨단소재,062970,11,6560,2,290,4.63,16783047,13488750,19736818,16783047,4.63,124.42,85.03,85.03,115136411275,88.93,88.93,115136411275
씨케이솔루션,480370,12,18340,2,3340,22.27,16517581,0,10934861,16517581,22.27,0.00,151.05,151.05,347724115015,173.39,173.39,347724115015
KODEX 레버리지,122630,13,16395,2,590,3.73,16489500,12151253,141750000,16489500,3.73,135.70,11.63,11.63,268877262686,11.57,11.57,268877262686
쓰리에이로직스,177900,14,9670,2,410,4.43,15991487,2834457,9366800,15991487,4.43,564.18,170.73,170.73,160644776215,177.36,177.36,160644776215
KODEX 코스닥150선물인버스,251340,15,3755,5,-85,-2.21,15220774,21185008,60700000,15220774,-2.21,71.85,25.08,25.08,57840038434,25.38,25.38,57840038434
TIGER 미국S&P500,360750,16,20220,2,120,0.60,14626278,8842095,376300000,14626278,0.60,165.42,3.89,3.89,295663985412,3.89,3.89,295663985412
대화제약,067080,17,16590,2,1790,12.09,14514032,5186449,18616650,14514032,12.09,279.85,77.96,77.96,244220700415,79.07,79.07,244220700415
삼부토건,001470,18,417,5,-34,-7.54,14458820,8113401,229681824,14458820,-7.54,178.21,6.30,6.30,6073308363,6.34,6.34,6073308363
나인테크,267320,19,3262,2,147,4.72,13716128,1743083,44324890,13716128,4.72,786.89,30.94,30.94,47379901667,32.77,32.77,47379901667
나무기술,242040,20,1472,2,114,8.39,13185544,43615,34606264,13185544,8.39,9999.99,38.10,38.10,20687407177,40.61,40.61,20687407177
상보,027580,21,1230,2,57,4.86,12699951,321135,59181279,12699951,4.86,3954.71,21.46,21.46,16024900953,22.01,22.01,16024900953
KODEX 인버스,114800,22,4395,5,-85,-1.90,12632929,11125446,121200000,12632929,-1.90,113.55,10.42,10.42,55703234322,10.46,10.46,55703234322
모티브링크,463480,23,12230,2,1020,9.10,10904013,1297002,12390358,10904013,9.10,840.71,88.00,88.00,138256957875,91.24,91.24,138256957875
두산에너빌리티,034020,24,25650,5,-1100,-4.11,10739014,11307695,640561146,10739014,-4.11,94.97,1.68,1.68,278854867750,1.70,1.70,278854867750
KODEX 미국S&P500,379800,25,18580,2,125,0.68,10434313,6012149,208050000,10434313,0.68,173.55,5.02,5.02,193879429645,5.02,5.02,193879429645
KODEX 2차전지산업레버리지,462330,26,1204,5,-20,-1.63,10250421,16840724,171700000,10250421,-1.63,60.87,5.97,5.97,12508402907,6.05,6.05,12508402907
셀루메드,049180,27,1220,5,-220,-15.28,9671488,821687,51515906,9671488,-15.28,1177.03,18.77,18.77,10535314842,16.76,16.76,10535314842
리튬포어스,073570,28,1023,2,195,23.55,9612834,1188846,36189497,9612834,23.55,808.59,26.56,26.56,9939077681,26.85,26.85,9939077681
동양철관,008970,29,876,5,-6,-0.68,9472184,43511320,157052160,9472184,-0.68,21.77,6.03,6.03,8399321732,6.11,6.11,8399321732
미코바이오메드,214610,30,503,5,-213,-29.75,7773127,184518,51505648,7773127,-29.75,4212.67,15.09,15.09,4029980187,15.56,15.56,4029980187
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 2140 5 -85 -3.82 116840472 89396304 536900000 116840472 -3.82 130.70 21.76 21.76 252080613299 21.94 21.94 252080613299
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 33746917 18030564 1497000000 33746917 -2.02 187.17 2.25 2.25 3266032561 2.25 2.25 3266032561
4 삼성전자 005930 3 57500 2 2800 5.12 30524245 10845154 5919637922 30524245 5.12 281.46 0.52 0.52 1746326036900 0.51 0.51 1746326036900
5 에스엠씨지 460870 4 4710 2 805 20.61 24054548 7797566 18403305 24054548 20.61 308.49 130.71 130.71 110563637254 127.55 127.55 110563637254
6 한빛레이저 452190 5 7390 2 240 3.36 23586170 17764016 23162757 23586170 3.36 132.77 101.83 101.83 182721531600 106.75 106.75 182721531600
7 오리엔트정공 065500 6 9630 2 1610 20.07 21739149 6004922 31742912 21739149 20.07 362.02 68.49 68.49 201723161305 65.99 65.99 201723161305
8 오리엔트바이오 002630 7 1634 2 128 8.50 21297426 4806653 118583005 21297426 8.50 443.08 17.96 17.96 35145486040 18.14 18.14 35145486040
9 KODEX 코스닥150레버리지 233740 8 8010 2 320 4.16 19640134 19290164 202900000 19640134 4.16 101.81 9.68 9.68 153896255150 9.47 9.47 153896255150
10 삼성중공업 010140 9 14740 2 420 2.93 19249915 8537547 880000000 19249915 2.93 225.47 2.19 2.19 284004046775 2.19 2.19 284004046775
11 한화시스템 272210 10 38950 2 3900 11.13 17559087 2942661 188919389 17559087 11.13 596.71 9.29 9.29 673596021150 9.15 9.15 673596021150
12 한국첨단소재 062970 11 6560 2 290 4.63 16783047 13488750 19736818 16783047 4.63 124.42 85.03 85.03 115136411275 88.93 88.93 115136411275
13 씨케이솔루션 480370 12 18340 2 3340 22.27 16517581 0 10934861 16517581 22.27 0.00 151.05 151.05 347724115015 173.39 173.39 347724115015
14 KODEX 레버리지 122630 13 16395 2 590 3.73 16489500 12151253 141750000 16489500 3.73 135.70 11.63 11.63 268877262686 11.57 11.57 268877262686
15 쓰리에이로직스 177900 14 9670 2 410 4.43 15991487 2834457 9366800 15991487 4.43 564.18 170.73 170.73 160644776215 177.36 177.36 160644776215
16 KODEX 코스닥150선물인버스 251340 15 3755 5 -85 -2.21 15220774 21185008 60700000 15220774 -2.21 71.85 25.08 25.08 57840038434 25.38 25.38 57840038434
17 TIGER 미국S&P500 360750 16 20220 2 120 0.60 14626278 8842095 376300000 14626278 0.60 165.42 3.89 3.89 295663985412 3.89 3.89 295663985412
18 대화제약 067080 17 16590 2 1790 12.09 14514032 5186449 18616650 14514032 12.09 279.85 77.96 77.96 244220700415 79.07 79.07 244220700415
19 삼부토건 001470 18 417 5 -34 -7.54 14458820 8113401 229681824 14458820 -7.54 178.21 6.30 6.30 6073308363 6.34 6.34 6073308363
20 나인테크 267320 19 3262 2 147 4.72 13716128 1743083 44324890 13716128 4.72 786.89 30.94 30.94 47379901667 32.77 32.77 47379901667
21 나무기술 242040 20 1472 2 114 8.39 13185544 43615 34606264 13185544 8.39 9999.99 38.10 38.10 20687407177 40.61 40.61 20687407177
22 상보 027580 21 1230 2 57 4.86 12699951 321135 59181279 12699951 4.86 3954.71 21.46 21.46 16024900953 22.01 22.01 16024900953
23 KODEX 인버스 114800 22 4395 5 -85 -1.90 12632929 11125446 121200000 12632929 -1.90 113.55 10.42 10.42 55703234322 10.46 10.46 55703234322
24 모티브링크 463480 23 12230 2 1020 9.10 10904013 1297002 12390358 10904013 9.10 840.71 88.00 88.00 138256957875 91.24 91.24 138256957875
25 두산에너빌리티 034020 24 25650 5 -1100 -4.11 10739014 11307695 640561146 10739014 -4.11 94.97 1.68 1.68 278854867750 1.70 1.70 278854867750
26 KODEX 미국S&P500 379800 25 18580 2 125 0.68 10434313 6012149 208050000 10434313 0.68 173.55 5.02 5.02 193879429645 5.02 5.02 193879429645
27 KODEX 2차전지산업레버리지 462330 26 1204 5 -20 -1.63 10250421 16840724 171700000 10250421 -1.63 60.87 5.97 5.97 12508402907 6.05 6.05 12508402907
28 셀루메드 049180 27 1220 5 -220 -15.28 9671488 821687 51515906 9671488 -15.28 1177.03 18.77 18.77 10535314842 16.76 16.76 10535314842
29 리튬포어스 073570 28 1023 2 195 23.55 9612834 1188846 36189497 9612834 23.55 808.59 26.56 26.56 9939077681 26.85 26.85 9939077681
30 동양철관 008970 29 876 5 -6 -0.68 9472184 43511320 157052160 9472184 -0.68 21.77 6.03 6.03 8399321732 6.11 6.11 8399321732
31 미코바이오메드 214610 30 503 5 -213 -29.75 7773127 184518 51505648 7773127 -29.75 4212.67 15.09 15.09 4029980187 15.56 15.56 4029980187

31
top30/20250317/top30-av-20250317-151001.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,252670,1,2142,5,-83,-3.73,119952754,89396304,536900000,119952754,-3.73,134.18,22.34,22.34,258740935553,22.50,22.50,258740935553
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,33929907,18030564,1497000000,33929907,-2.02,188.18,2.27,2.27,3283782591,2.26,2.26,3283782591
삼성전자,005930,3,57600,2,2900,5.30,30992483,10845154,5919637922,30992483,5.30,285.77,0.52,0.52,1773310916650,0.52,0.52,1773310916650
에스엠씨지,460870,4,4690,2,785,20.10,24751453,7797566,18403305,24751453,20.10,317.43,134.49,134.49,113837211056,131.89,131.89,113837211056
한빛레이저,452190,5,7280,2,130,1.82,23752601,17764016,23162757,23752601,1.82,133.71,102.55,102.55,183940792575,109.08,109.08,183940792575
오리엔트정공,065500,6,9620,2,1600,19.95,22208880,6004922,31742912,22208880,19.95,369.84,69.96,69.96,206237931025,67.54,67.54,206237931025
오리엔트바이오,002630,7,1627,2,121,8.03,21548294,4806653,118583005,21548294,8.03,448.30,18.17,18.17,35554542538,18.43,18.43,35554542538
KODEX 코스닥150레버리지,233740,8,8055,2,365,4.75,20933220,19290164,202900000,20933220,4.75,108.52,10.32,10.32,164285810941,10.05,10.05,164285810941
삼성중공업,010140,9,14780,2,460,3.21,19467190,8537547,880000000,19467190,3.21,228.02,2.21,2.21,287210929305,2.21,2.21,287210929305
한화시스템,272210,10,38875,2,3825,10.91,17830375,2942661,188919389,17830375,10.91,605.93,9.44,9.44,684168817625,9.32,9.32,684168817625
한국첨단소재,062970,11,6590,2,320,5.10,16906435,13488750,19736818,16906435,5.10,125.34,85.66,85.66,115948075150,89.15,89.15,115948075150
씨케이솔루션,480370,12,18670,2,3670,24.47,16860346,0,10934861,16860346,24.47,0.00,154.19,154.19,353994573930,173.40,173.40,353994573930
KODEX 레버리지,122630,13,16420,2,615,3.89,16702353,12151253,141750000,16702353,3.89,137.45,11.78,11.78,272371776369,11.70,11.70,272371776369
KODEX 코스닥150선물인버스,251340,14,3745,5,-95,-2.47,16540218,21185008,60700000,16540218,-2.47,78.08,27.25,27.25,62790305144,27.62,27.62,62790305144
쓰리에이로직스,177900,15,9740,2,480,5.18,16092583,2834457,9366800,16092583,5.18,567.75,171.80,171.80,161624522255,177.16,177.16,161624522255
TIGER 미국S&P500,360750,16,20205,2,105,0.52,14857236,8842095,376300000,14857236,0.52,168.03,3.95,3.95,300331741326,3.95,3.95,300331741326
대화제약,067080,17,16650,2,1850,12.50,14666460,5186449,18616650,14666460,12.50,282.78,78.78,78.78,246763015750,79.61,79.61,246763015750
삼부토건,001470,18,417,5,-34,-7.54,14591496,8113401,229681824,14591496,-7.54,179.84,6.35,6.35,6128675247,6.40,6.40,6128675247
나인테크,267320,19,3255,2,140,4.49,13786277,1743083,44324890,13786277,4.49,790.91,31.10,31.10,47608309660,33.00,33.00,47608309660
나무기술,242040,20,1460,2,102,7.51,13289108,43615,34606264,13289108,7.51,9999.99,38.40,38.40,20838488404,41.24,41.24,20838488404
상보,027580,21,1218,2,45,3.84,12916738,321135,59181279,12916738,3.84,4022.21,21.83,21.83,16290231939,22.60,22.60,16290231939
KODEX 인버스,114800,22,4390,5,-90,-2.01,12772932,11125446,121200000,12772932,-2.01,114.81,10.54,10.54,56318477871,10.58,10.58,56318477871
두산에너빌리티,034020,23,25650,5,-1100,-4.11,11050673,11307695,640561146,11050673,-4.11,97.73,1.73,1.73,286849556100,1.75,1.75,286849556100
모티브링크,463480,24,12195,2,985,8.79,10984316,1297002,12390358,10984316,8.79,846.90,88.65,88.65,139236789715,92.15,92.15,139236789715
KODEX 미국S&P500,379800,25,18565,2,110,0.60,10480291,6012149,208050000,10480291,0.60,174.32,5.04,5.04,194733342035,5.04,5.04,194733342035
KODEX 2차전지산업레버리지,462330,26,1205,5,-19,-1.55,10373422,16840724,171700000,10373422,-1.55,61.60,6.04,6.04,12656625172,6.12,6.12,12656625172
리튬포어스,073570,27,1060,2,232,28.02,10204241,1188846,36189497,10204241,28.02,858.33,28.20,28.20,10562961384,27.54,27.54,10562961384
셀루메드,049180,28,1213,5,-227,-15.76,9983104,821687,51515906,9983104,-15.76,1214.95,19.38,19.38,10913445555,17.46,17.46,10913445555
동양철관,008970,29,873,5,-9,-1.02,9638560,43511320,157052160,9638560,-1.02,22.15,6.14,6.14,8544675435,6.23,6.23,8544675435
미코바이오메드,214610,30,502,4,-214,-29.89,7932744,184518,51505648,7932744,-29.89,4299.17,15.40,15.40,4110137400,15.90,15.90,4110137400
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 2142 5 -83 -3.73 119952754 89396304 536900000 119952754 -3.73 134.18 22.34 22.34 258740935553 22.50 22.50 258740935553
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 33929907 18030564 1497000000 33929907 -2.02 188.18 2.27 2.27 3283782591 2.26 2.26 3283782591
4 삼성전자 005930 3 57600 2 2900 5.30 30992483 10845154 5919637922 30992483 5.30 285.77 0.52 0.52 1773310916650 0.52 0.52 1773310916650
5 에스엠씨지 460870 4 4690 2 785 20.10 24751453 7797566 18403305 24751453 20.10 317.43 134.49 134.49 113837211056 131.89 131.89 113837211056
6 한빛레이저 452190 5 7280 2 130 1.82 23752601 17764016 23162757 23752601 1.82 133.71 102.55 102.55 183940792575 109.08 109.08 183940792575
7 오리엔트정공 065500 6 9620 2 1600 19.95 22208880 6004922 31742912 22208880 19.95 369.84 69.96 69.96 206237931025 67.54 67.54 206237931025
8 오리엔트바이오 002630 7 1627 2 121 8.03 21548294 4806653 118583005 21548294 8.03 448.30 18.17 18.17 35554542538 18.43 18.43 35554542538
9 KODEX 코스닥150레버리지 233740 8 8055 2 365 4.75 20933220 19290164 202900000 20933220 4.75 108.52 10.32 10.32 164285810941 10.05 10.05 164285810941
10 삼성중공업 010140 9 14780 2 460 3.21 19467190 8537547 880000000 19467190 3.21 228.02 2.21 2.21 287210929305 2.21 2.21 287210929305
11 한화시스템 272210 10 38875 2 3825 10.91 17830375 2942661 188919389 17830375 10.91 605.93 9.44 9.44 684168817625 9.32 9.32 684168817625
12 한국첨단소재 062970 11 6590 2 320 5.10 16906435 13488750 19736818 16906435 5.10 125.34 85.66 85.66 115948075150 89.15 89.15 115948075150
13 씨케이솔루션 480370 12 18670 2 3670 24.47 16860346 0 10934861 16860346 24.47 0.00 154.19 154.19 353994573930 173.40 173.40 353994573930
14 KODEX 레버리지 122630 13 16420 2 615 3.89 16702353 12151253 141750000 16702353 3.89 137.45 11.78 11.78 272371776369 11.70 11.70 272371776369
15 KODEX 코스닥150선물인버스 251340 14 3745 5 -95 -2.47 16540218 21185008 60700000 16540218 -2.47 78.08 27.25 27.25 62790305144 27.62 27.62 62790305144
16 쓰리에이로직스 177900 15 9740 2 480 5.18 16092583 2834457 9366800 16092583 5.18 567.75 171.80 171.80 161624522255 177.16 177.16 161624522255
17 TIGER 미국S&P500 360750 16 20205 2 105 0.52 14857236 8842095 376300000 14857236 0.52 168.03 3.95 3.95 300331741326 3.95 3.95 300331741326
18 대화제약 067080 17 16650 2 1850 12.50 14666460 5186449 18616650 14666460 12.50 282.78 78.78 78.78 246763015750 79.61 79.61 246763015750
19 삼부토건 001470 18 417 5 -34 -7.54 14591496 8113401 229681824 14591496 -7.54 179.84 6.35 6.35 6128675247 6.40 6.40 6128675247
20 나인테크 267320 19 3255 2 140 4.49 13786277 1743083 44324890 13786277 4.49 790.91 31.10 31.10 47608309660 33.00 33.00 47608309660
21 나무기술 242040 20 1460 2 102 7.51 13289108 43615 34606264 13289108 7.51 9999.99 38.40 38.40 20838488404 41.24 41.24 20838488404
22 상보 027580 21 1218 2 45 3.84 12916738 321135 59181279 12916738 3.84 4022.21 21.83 21.83 16290231939 22.60 22.60 16290231939
23 KODEX 인버스 114800 22 4390 5 -90 -2.01 12772932 11125446 121200000 12772932 -2.01 114.81 10.54 10.54 56318477871 10.58 10.58 56318477871
24 두산에너빌리티 034020 23 25650 5 -1100 -4.11 11050673 11307695 640561146 11050673 -4.11 97.73 1.73 1.73 286849556100 1.75 1.75 286849556100
25 모티브링크 463480 24 12195 2 985 8.79 10984316 1297002 12390358 10984316 8.79 846.90 88.65 88.65 139236789715 92.15 92.15 139236789715
26 KODEX 미국S&P500 379800 25 18565 2 110 0.60 10480291 6012149 208050000 10480291 0.60 174.32 5.04 5.04 194733342035 5.04 5.04 194733342035
27 KODEX 2차전지산업레버리지 462330 26 1205 5 -19 -1.55 10373422 16840724 171700000 10373422 -1.55 61.60 6.04 6.04 12656625172 6.12 6.12 12656625172
28 리튬포어스 073570 27 1060 2 232 28.02 10204241 1188846 36189497 10204241 28.02 858.33 28.20 28.20 10562961384 27.54 27.54 10562961384
29 셀루메드 049180 28 1213 5 -227 -15.76 9983104 821687 51515906 9983104 -15.76 1214.95 19.38 19.38 10913445555 17.46 17.46 10913445555
30 동양철관 008970 29 873 5 -9 -1.02 9638560 43511320 157052160 9638560 -1.02 22.15 6.14 6.14 8544675435 6.23 6.23 8544675435
31 미코바이오메드 214610 30 502 4 -214 -29.89 7932744 184518 51505648 7932744 -29.89 4299.17 15.40 15.40 4110137400 15.90 15.90 4110137400

31
top30/20250317/top30-av-20250317-152001.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,252670,1,2140,5,-85,-3.82,121265596,89396304,536900000,121265596,-3.82,135.65,22.59,22.59,261550352464,22.76,22.76,261550352464
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,34029907,18030564,1497000000,34029907,-2.02,188.73,2.27,2.27,3293482591,2.27,2.27,3293482591
삼성전자,005930,3,57600,2,2900,5.30,32544420,10845154,5919637922,32544420,5.30,300.08,0.55,0.55,1862604220950,0.55,0.55,1862604220950
에스엠씨지,460870,4,4670,2,765,19.59,25271488,7797566,18403305,25271488,19.59,324.09,137.32,137.32,116249363308,135.26,135.26,116249363308
한빛레이저,452190,5,7360,2,210,2.94,23925693,17764016,23162757,23925693,2.94,134.69,103.29,103.29,185212276210,108.64,108.64,185212276210
오리엔트정공,065500,6,9650,2,1630,20.32,22858082,6004922,31742912,22858082,20.32,380.66,72.01,72.01,212506887515,69.37,69.37,212506887515
오리엔트바이오,002630,7,1631,2,125,8.30,21856987,4806653,118583005,21856987,8.30,454.72,18.43,18.43,36058552301,18.64,18.64,36058552301
KODEX 코스닥150레버리지,233740,8,8062,2,372,4.84,21702361,19290164,202900000,21702361,4.84,112.50,10.70,10.70,170478635615,10.42,10.42,170478635615
삼성중공업,010140,9,14750,2,430,3.00,19765878,8537547,880000000,19765878,3.00,231.52,2.25,2.25,291615848185,2.25,2.25,291615848185
한화시스템,272210,10,38850,2,3800,10.84,18137429,2942661,188919389,18137429,10.84,616.36,9.60,9.60,696105412450,9.48,9.48,696105412450
씨케이솔루션,480370,11,18770,2,3770,25.13,17430779,0,10934861,17430779,25.13,0.00,159.41,159.41,364684148625,177.68,177.68,364684148625
KODEX 레버리지,122630,12,16440,2,635,4.02,17272847,12151253,141750000,17272847,4.02,142.15,12.19,12.19,281740109584,12.09,12.09,281740109584
KODEX 코스닥150선물인버스,251340,13,3742,5,-98,-2.55,17162084,21185008,60700000,17162084,-2.55,81.01,28.27,28.27,65120265956,28.67,28.67,65120265956
한국첨단소재,062970,14,6600,2,330,5.26,17136541,13488750,19736818,17136541,5.26,127.04,86.83,86.83,117459789420,90.17,90.17,117459789420
쓰리에이로직스,177900,15,9690,2,430,4.64,16260094,2834457,9366800,16260094,4.64,573.66,173.59,173.59,163252344795,179.86,179.86,163252344795
TIGER 미국S&P500,360750,16,20195,2,95,0.47,14981280,8842095,376300000,14981280,0.47,169.43,3.98,3.98,302837812267,3.99,3.99,302837812267
대화제약,067080,17,16500,2,1700,11.49,14795599,5186449,18616650,14795599,11.49,285.27,79.48,79.48,248902763250,81.03,81.03,248902763250
삼부토건,001470,18,417,5,-34,-7.54,14758454,8113401,229681824,14758454,-7.54,181.90,6.43,6.43,6198279947,6.47,6.47,6198279947
나인테크,267320,19,3265,2,150,4.82,13903845,1743083,44324890,13903845,4.82,797.66,31.37,31.37,47992844276,33.16,33.16,47992844276
KODEX 인버스,114800,20,4390,5,-90,-2.01,13646575,11125446,121200000,13646575,-2.01,122.66,11.26,11.26,60155800057,11.31,11.31,60155800057
나무기술,242040,21,1460,2,102,7.51,13384656,43615,34606264,13384656,7.51,9999.99,38.68,38.68,20977600602,41.52,41.52,20977600602
상보,027580,22,1222,2,49,4.18,13166244,321135,59181279,13166244,4.18,4099.91,22.25,22.25,16594073178,22.95,22.95,16594073178
두산에너빌리티,034020,23,25600,5,-1150,-4.30,11553499,11307695,640561146,11553499,-4.30,102.17,1.80,1.80,299716253650,1.83,1.83,299716253650
모티브링크,463480,24,12110,2,900,8.03,11099441,1297002,12390358,11099441,8.03,855.78,89.58,89.58,140633777445,93.73,93.73,140633777445
리튬포어스,073570,25,1075,2,247,29.83,11023091,1188846,36189497,11023091,29.83,927.21,30.46,30.46,11438635537,29.40,29.40,11438635537
KODEX 2차전지산업레버리지,462330,26,1206,5,-18,-1.47,10551739,16840724,171700000,10551739,-1.47,62.66,6.15,6.15,12871397836,6.22,6.22,12871397836
KODEX 미국S&P500,379800,27,18565,2,110,0.60,10499698,6012149,208050000,10499698,0.60,174.64,5.05,5.05,195093669702,5.05,5.05,195093669702
셀루메드,049180,28,1200,5,-240,-16.67,10155470,821687,51515906,10155470,-16.67,1235.93,19.71,19.71,11120519356,17.99,17.99,11120519356
동양철관,008970,29,866,5,-16,-1.81,10113866,43511320,157052160,10113866,-1.81,23.24,6.44,6.44,8957873857,6.59,6.59,8957873857
미코바이오메드,214610,30,503,5,-213,-29.75,8343945,184518,51505648,8343945,-29.75,4522.02,16.20,16.20,4316584755,16.66,16.66,4316584755
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 2140 5 -85 -3.82 121265596 89396304 536900000 121265596 -3.82 135.65 22.59 22.59 261550352464 22.76 22.76 261550352464
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 34029907 18030564 1497000000 34029907 -2.02 188.73 2.27 2.27 3293482591 2.27 2.27 3293482591
4 삼성전자 005930 3 57600 2 2900 5.30 32544420 10845154 5919637922 32544420 5.30 300.08 0.55 0.55 1862604220950 0.55 0.55 1862604220950
5 에스엠씨지 460870 4 4670 2 765 19.59 25271488 7797566 18403305 25271488 19.59 324.09 137.32 137.32 116249363308 135.26 135.26 116249363308
6 한빛레이저 452190 5 7360 2 210 2.94 23925693 17764016 23162757 23925693 2.94 134.69 103.29 103.29 185212276210 108.64 108.64 185212276210
7 오리엔트정공 065500 6 9650 2 1630 20.32 22858082 6004922 31742912 22858082 20.32 380.66 72.01 72.01 212506887515 69.37 69.37 212506887515
8 오리엔트바이오 002630 7 1631 2 125 8.30 21856987 4806653 118583005 21856987 8.30 454.72 18.43 18.43 36058552301 18.64 18.64 36058552301
9 KODEX 코스닥150레버리지 233740 8 8062 2 372 4.84 21702361 19290164 202900000 21702361 4.84 112.50 10.70 10.70 170478635615 10.42 10.42 170478635615
10 삼성중공업 010140 9 14750 2 430 3.00 19765878 8537547 880000000 19765878 3.00 231.52 2.25 2.25 291615848185 2.25 2.25 291615848185
11 한화시스템 272210 10 38850 2 3800 10.84 18137429 2942661 188919389 18137429 10.84 616.36 9.60 9.60 696105412450 9.48 9.48 696105412450
12 씨케이솔루션 480370 11 18770 2 3770 25.13 17430779 0 10934861 17430779 25.13 0.00 159.41 159.41 364684148625 177.68 177.68 364684148625
13 KODEX 레버리지 122630 12 16440 2 635 4.02 17272847 12151253 141750000 17272847 4.02 142.15 12.19 12.19 281740109584 12.09 12.09 281740109584
14 KODEX 코스닥150선물인버스 251340 13 3742 5 -98 -2.55 17162084 21185008 60700000 17162084 -2.55 81.01 28.27 28.27 65120265956 28.67 28.67 65120265956
15 한국첨단소재 062970 14 6600 2 330 5.26 17136541 13488750 19736818 17136541 5.26 127.04 86.83 86.83 117459789420 90.17 90.17 117459789420
16 쓰리에이로직스 177900 15 9690 2 430 4.64 16260094 2834457 9366800 16260094 4.64 573.66 173.59 173.59 163252344795 179.86 179.86 163252344795
17 TIGER 미국S&P500 360750 16 20195 2 95 0.47 14981280 8842095 376300000 14981280 0.47 169.43 3.98 3.98 302837812267 3.99 3.99 302837812267
18 대화제약 067080 17 16500 2 1700 11.49 14795599 5186449 18616650 14795599 11.49 285.27 79.48 79.48 248902763250 81.03 81.03 248902763250
19 삼부토건 001470 18 417 5 -34 -7.54 14758454 8113401 229681824 14758454 -7.54 181.90 6.43 6.43 6198279947 6.47 6.47 6198279947
20 나인테크 267320 19 3265 2 150 4.82 13903845 1743083 44324890 13903845 4.82 797.66 31.37 31.37 47992844276 33.16 33.16 47992844276
21 KODEX 인버스 114800 20 4390 5 -90 -2.01 13646575 11125446 121200000 13646575 -2.01 122.66 11.26 11.26 60155800057 11.31 11.31 60155800057
22 나무기술 242040 21 1460 2 102 7.51 13384656 43615 34606264 13384656 7.51 9999.99 38.68 38.68 20977600602 41.52 41.52 20977600602
23 상보 027580 22 1222 2 49 4.18 13166244 321135 59181279 13166244 4.18 4099.91 22.25 22.25 16594073178 22.95 22.95 16594073178
24 두산에너빌리티 034020 23 25600 5 -1150 -4.30 11553499 11307695 640561146 11553499 -4.30 102.17 1.80 1.80 299716253650 1.83 1.83 299716253650
25 모티브링크 463480 24 12110 2 900 8.03 11099441 1297002 12390358 11099441 8.03 855.78 89.58 89.58 140633777445 93.73 93.73 140633777445
26 리튬포어스 073570 25 1075 2 247 29.83 11023091 1188846 36189497 11023091 29.83 927.21 30.46 30.46 11438635537 29.40 29.40 11438635537
27 KODEX 2차전지산업레버리지 462330 26 1206 5 -18 -1.47 10551739 16840724 171700000 10551739 -1.47 62.66 6.15 6.15 12871397836 6.22 6.22 12871397836
28 KODEX 미국S&P500 379800 27 18565 2 110 0.60 10499698 6012149 208050000 10499698 0.60 174.64 5.05 5.05 195093669702 5.05 5.05 195093669702
29 셀루메드 049180 28 1200 5 -240 -16.67 10155470 821687 51515906 10155470 -16.67 1235.93 19.71 19.71 11120519356 17.99 17.99 11120519356
30 동양철관 008970 29 866 5 -16 -1.81 10113866 43511320 157052160 10113866 -1.81 23.24 6.44 6.44 8957873857 6.59 6.59 8957873857
31 미코바이오메드 214610 30 503 5 -213 -29.75 8343945 184518 51505648 8343945 -29.75 4522.02 16.20 16.20 4316584755 16.66 16.66 4316584755

31
top30/20250317/top30-av-20250317-153001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2140,5,-85,-3.82,121265596,89396304,536900000,121265596,-3.82,135.65,22.59,22.59,261550352464,22.76,22.76,261550352464
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,97,5,-2,-2.02,34029907,18030564,1497000000,34029907,-2.02,188.73,2.27,2.27,3293482591,2.27,2.27,3293482591
삼성전자,005930,3,57600,2,2900,5.30,32544420,10845154,5919637922,32544420,5.30,300.08,0.55,0.55,1862604220950,0.55,0.55,1862604220950
에스엠씨지,460870,4,4670,2,765,19.59,25271488,7797566,18403305,25271488,19.59,324.09,137.32,137.32,116249363308,135.26,135.26,116249363308
한빛레이저,452190,5,7360,2,210,2.94,24009119,17764016,23162757,24009119,2.94,135.16,103.65,103.65,185826291570,109.00,109.00,185826291570
오리엔트정공,065500,6,9650,2,1630,20.32,22858082,6004922,31742912,22858082,20.32,380.66,72.01,72.01,212506887515,69.37,69.37,212506887515
오리엔트바이오,002630,7,1631,2,125,8.30,21856987,4806653,118583005,21856987,8.30,454.72,18.43,18.43,36058552301,18.64,18.64,36058552301
KODEX 코스닥150레버리지,233740,8,8062,2,372,4.84,21702361,19290164,202900000,21702361,4.84,112.50,10.70,10.70,170478635615,10.42,10.42,170478635615
삼성중공업,010140,9,14750,2,430,3.00,19765878,8537547,880000000,19765878,3.00,231.52,2.25,2.25,291615848185,2.25,2.25,291615848185
한화시스템,272210,10,38850,2,3800,10.84,18137429,2942661,188919389,18137429,10.84,616.36,9.60,9.60,696105412450,9.48,9.48,696105412450
씨케이솔루션,480370,11,18770,2,3770,25.13,17430779,0,10934861,17430779,25.13,0.00,159.41,159.41,364684148625,177.68,177.68,364684148625
KODEX 레버리지,122630,12,16440,2,635,4.02,17272847,12151253,141750000,17272847,4.02,142.15,12.19,12.19,281740109584,12.09,12.09,281740109584
KODEX 코스닥150선물인버스,251340,13,3742,5,-98,-2.55,17162084,21185008,60700000,17162084,-2.55,81.01,28.27,28.27,65120265956,28.67,28.67,65120265956
한국첨단소재,062970,14,6600,2,330,5.26,17136541,13488750,19736818,17136541,5.26,127.04,86.83,86.83,117459789420,90.17,90.17,117459789420
쓰리에이로직스,177900,15,9690,2,430,4.64,16260094,2834457,9366800,16260094,4.64,573.66,173.59,173.59,163252344795,179.86,179.86,163252344795
TIGER 미국S&P500,360750,16,20195,2,95,0.47,14981280,8842095,376300000,14981280,0.47,169.43,3.98,3.98,302837812267,3.99,3.99,302837812267
대화제약,067080,17,16400,2,1600,10.81,14884800,5186449,18616650,14884800,10.81,286.99,79.95,79.95,250365659650,82.00,82.00,250365659650
삼부토건,001470,18,417,5,-34,-7.54,14758454,8113401,229681824,14758454,-7.54,181.90,6.43,6.43,6198279947,6.47,6.47,6198279947
나인테크,267320,19,3265,2,150,4.82,13903845,1743083,44324890,13903845,4.82,797.66,31.37,31.37,47992844276,33.16,33.16,47992844276
KODEX 인버스,114800,20,4390,5,-90,-2.01,13646575,11125446,121200000,13646575,-2.01,122.66,11.26,11.26,60155800057,11.31,11.31,60155800057
나무기술,242040,21,1460,2,102,7.51,13384656,43615,34606264,13384656,7.51,9999.99,38.68,38.68,20977600602,41.52,41.52,20977600602
상보,027580,22,1222,2,49,4.18,13166244,321135,59181279,13166244,4.18,4099.91,22.25,22.25,16594073178,22.95,22.95,16594073178
두산에너빌리티,034020,23,25600,5,-1150,-4.30,11553499,11307695,640561146,11553499,-4.30,102.17,1.80,1.80,299716253650,1.83,1.83,299716253650
모티브링크,463480,24,12110,2,900,8.03,11099441,1297002,12390358,11099441,8.03,855.78,89.58,89.58,140633777445,93.73,93.73,140633777445
리튬포어스,073570,25,1075,2,247,29.83,11023091,1188846,36189497,11023091,29.83,927.21,30.46,30.46,11438635537,29.40,29.40,11438635537
KODEX 2차전지산업레버리지,462330,26,1206,5,-18,-1.47,10551739,16840724,171700000,10551739,-1.47,62.66,6.15,6.15,12871397836,6.22,6.22,12871397836
KODEX 미국S&P500,379800,27,18565,2,110,0.60,10499698,6012149,208050000,10499698,0.60,174.64,5.05,5.05,195093669702,5.05,5.05,195093669702
셀루메드,049180,28,1200,5,-240,-16.67,10155470,821687,51515906,10155470,-16.67,1235.93,19.71,19.71,11120519356,17.99,17.99,11120519356
동양철관,008970,29,866,5,-16,-1.81,10113866,43511320,157052160,10113866,-1.81,23.24,6.44,6.44,8957873857,6.59,6.59,8957873857
미코바이오메드,214610,30,503,5,-213,-29.75,8343945,184518,51505648,8343945,-29.75,4522.02,16.20,16.20,4316584755,16.66,16.66,4316584755
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 2140 5 -85 -3.82 121265596 89396304 536900000 121265596 -3.82 135.65 22.59 22.59 261550352464 22.76 22.76 261550352464
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 97 5 -2 -2.02 34029907 18030564 1497000000 34029907 -2.02 188.73 2.27 2.27 3293482591 2.27 2.27 3293482591
4 삼성전자 005930 3 57600 2 2900 5.30 32544420 10845154 5919637922 32544420 5.30 300.08 0.55 0.55 1862604220950 0.55 0.55 1862604220950
5 에스엠씨지 460870 4 4670 2 765 19.59 25271488 7797566 18403305 25271488 19.59 324.09 137.32 137.32 116249363308 135.26 135.26 116249363308
6 한빛레이저 452190 5 7360 2 210 2.94 24009119 17764016 23162757 24009119 2.94 135.16 103.65 103.65 185826291570 109.00 109.00 185826291570
7 오리엔트정공 065500 6 9650 2 1630 20.32 22858082 6004922 31742912 22858082 20.32 380.66 72.01 72.01 212506887515 69.37 69.37 212506887515
8 오리엔트바이오 002630 7 1631 2 125 8.30 21856987 4806653 118583005 21856987 8.30 454.72 18.43 18.43 36058552301 18.64 18.64 36058552301
9 KODEX 코스닥150레버리지 233740 8 8062 2 372 4.84 21702361 19290164 202900000 21702361 4.84 112.50 10.70 10.70 170478635615 10.42 10.42 170478635615
10 삼성중공업 010140 9 14750 2 430 3.00 19765878 8537547 880000000 19765878 3.00 231.52 2.25 2.25 291615848185 2.25 2.25 291615848185
11 한화시스템 272210 10 38850 2 3800 10.84 18137429 2942661 188919389 18137429 10.84 616.36 9.60 9.60 696105412450 9.48 9.48 696105412450
12 씨케이솔루션 480370 11 18770 2 3770 25.13 17430779 0 10934861 17430779 25.13 0.00 159.41 159.41 364684148625 177.68 177.68 364684148625
13 KODEX 레버리지 122630 12 16440 2 635 4.02 17272847 12151253 141750000 17272847 4.02 142.15 12.19 12.19 281740109584 12.09 12.09 281740109584
14 KODEX 코스닥150선물인버스 251340 13 3742 5 -98 -2.55 17162084 21185008 60700000 17162084 -2.55 81.01 28.27 28.27 65120265956 28.67 28.67 65120265956
15 한국첨단소재 062970 14 6600 2 330 5.26 17136541 13488750 19736818 17136541 5.26 127.04 86.83 86.83 117459789420 90.17 90.17 117459789420
16 쓰리에이로직스 177900 15 9690 2 430 4.64 16260094 2834457 9366800 16260094 4.64 573.66 173.59 173.59 163252344795 179.86 179.86 163252344795
17 TIGER 미국S&P500 360750 16 20195 2 95 0.47 14981280 8842095 376300000 14981280 0.47 169.43 3.98 3.98 302837812267 3.99 3.99 302837812267
18 대화제약 067080 17 16400 2 1600 10.81 14884800 5186449 18616650 14884800 10.81 286.99 79.95 79.95 250365659650 82.00 82.00 250365659650
19 삼부토건 001470 18 417 5 -34 -7.54 14758454 8113401 229681824 14758454 -7.54 181.90 6.43 6.43 6198279947 6.47 6.47 6198279947
20 나인테크 267320 19 3265 2 150 4.82 13903845 1743083 44324890 13903845 4.82 797.66 31.37 31.37 47992844276 33.16 33.16 47992844276
21 KODEX 인버스 114800 20 4390 5 -90 -2.01 13646575 11125446 121200000 13646575 -2.01 122.66 11.26 11.26 60155800057 11.31 11.31 60155800057
22 나무기술 242040 21 1460 2 102 7.51 13384656 43615 34606264 13384656 7.51 9999.99 38.68 38.68 20977600602 41.52 41.52 20977600602
23 상보 027580 22 1222 2 49 4.18 13166244 321135 59181279 13166244 4.18 4099.91 22.25 22.25 16594073178 22.95 22.95 16594073178
24 두산에너빌리티 034020 23 25600 5 -1150 -4.30 11553499 11307695 640561146 11553499 -4.30 102.17 1.80 1.80 299716253650 1.83 1.83 299716253650
25 모티브링크 463480 24 12110 2 900 8.03 11099441 1297002 12390358 11099441 8.03 855.78 89.58 89.58 140633777445 93.73 93.73 140633777445
26 리튬포어스 073570 25 1075 2 247 29.83 11023091 1188846 36189497 11023091 29.83 927.21 30.46 30.46 11438635537 29.40 29.40 11438635537
27 KODEX 2차전지산업레버리지 462330 26 1206 5 -18 -1.47 10551739 16840724 171700000 10551739 -1.47 62.66 6.15 6.15 12871397836 6.22 6.22 12871397836
28 KODEX 미국S&P500 379800 27 18565 2 110 0.60 10499698 6012149 208050000 10499698 0.60 174.64 5.05 5.05 195093669702 5.05 5.05 195093669702
29 셀루메드 049180 28 1200 5 -240 -16.67 10155470 821687 51515906 10155470 -16.67 1235.93 19.71 19.71 11120519356 17.99 17.99 11120519356
30 동양철관 008970 29 866 5 -16 -1.81 10113866 43511320 157052160 10113866 -1.81 23.24 6.44 6.44 8957873857 6.59 6.59 8957873857
31 미코바이오메드 214610 30 503 5 -213 -29.75 8343945 184518 51505648 8343945 -29.75 4522.02 16.20 16.20 4316584755 16.66 16.66 4316584755

31
top30/20250317/top30-av-20250317-154000.csv Normal file
View 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,252670,1,2145,5,-80,-3.60,125527370,89396304,536900000,125527370,-3.60,140.42,23.38,23.38,270691857694,23.50,23.50,270691857694
삼성전자,005930,2,57600,2,2900,5.30,35103169,10845154,5919637922,35103169,5.30,323.68,0.59,0.59,2009988163350,0.59,0.59,2009988163350
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-2,-2.02,34141907,18030564,1497000000,34141907,-2.02,189.36,2.28,2.28,3304346591,2.28,2.28,3304346591
에스엠씨지,460870,4,4670,2,765,19.59,25480585,7797566,18403305,25480585,19.59,326.78,138.46,138.46,117225846298,136.40,136.40,117225846298
한빛레이저,452190,5,7360,2,210,2.94,24012835,17764016,23162757,24012835,2.94,135.18,103.67,103.67,185853641330,109.02,109.02,185853641330
오리엔트정공,065500,6,9640,2,1620,20.20,23031359,6004922,31742912,23031359,20.20,383.54,72.56,72.56,214177277795,69.99,69.99,214177277795
KODEX 코스닥150레버리지,233740,7,8075,2,385,5.01,22385224,19290164,202900000,22385224,5.01,116.04,11.03,11.03,175992754340,10.74,10.74,175992754340
오리엔트바이오,002630,8,1633,2,127,8.43,21915142,4806653,118583005,21915142,8.43,455.93,18.48,18.48,36153519416,18.67,18.67,36153519416
삼성중공업,010140,9,14790,2,470,3.28,20137111,8537547,880000000,20137111,3.28,235.87,2.29,2.29,297106384255,2.28,2.28,297106384255
한화시스템,272210,10,38850,2,3800,10.84,18344475,2942661,188919389,18344475,10.84,623.40,9.71,9.71,704149149550,9.59,9.59,704149149550
KODEX 코스닥150선물인버스,251340,11,3745,5,-95,-2.47,17554402,21185008,60700000,17554402,-2.47,82.86,28.92,28.92,66589496866,29.29,29.29,66589496866
KODEX 레버리지,122630,12,16410,2,605,3.83,17522058,12151253,141750000,17522058,3.83,144.20,12.36,12.36,285829662094,12.29,12.29,285829662094
씨케이솔루션,480370,13,18760,2,3760,25.07,17516454,0,10934861,17516454,25.07,0.00,160.19,160.19,366291411625,178.56,178.56,366291411625
한국첨단소재,062970,14,6600,2,330,5.26,17234151,13488750,19736818,17234151,5.26,127.77,87.32,87.32,118104015420,90.67,90.67,118104015420
쓰리에이로직스,177900,15,9690,2,430,4.64,16336922,2834457,9366800,16336922,4.64,576.37,174.41,174.41,163996808115,180.68,180.68,163996808115
TIGER 미국S&P500,360750,16,20190,2,90,0.45,15019965,8842095,376300000,15019965,0.45,169.87,3.99,3.99,303618862417,4.00,4.00,303618862417
대화제약,067080,17,16400,2,1600,10.81,14890253,5186449,18616650,14890253,10.81,287.10,79.98,79.98,250455088850,82.03,82.03,250455088850
삼부토건,001470,18,417,5,-34,-7.54,14858006,8113401,229681824,14858006,-7.54,183.13,6.47,6.47,6239793131,6.51,6.51,6239793131
KODEX 인버스,114800,19,4400,5,-80,-1.79,14177741,11125446,121200000,14177741,-1.79,127.44,11.70,11.70,62492930457,11.72,11.72,62492930457
나인테크,267320,20,3275,2,160,5.14,13967921,1743083,44324890,13967921,5.14,801.33,31.51,31.51,48202693176,33.21,33.21,48202693176
나무기술,242040,21,1464,2,106,7.81,13436245,43615,34606264,13436245,7.81,9999.99,38.83,38.83,21053126898,41.55,41.55,21053126898
상보,027580,22,1210,2,37,3.15,13241830,321135,59181279,13241830,3.15,4123.45,22.38,22.38,16685532238,23.30,23.30,16685532238
두산에너빌리티,034020,23,25600,5,-1150,-4.30,11944074,11307695,640561146,11944074,-4.30,105.63,1.86,1.86,309714973650,1.89,1.89,309714973650
리튬포어스,073570,24,1007,2,179,21.62,11192544,1188846,36189497,11192544,21.62,941.46,30.93,30.93,11609274708,31.86,31.86,11609274708
모티브링크,463480,25,12030,2,820,7.31,11151825,1297002,12390358,11151825,7.31,859.82,90.00,90.00,141263956965,94.77,94.77,141263956965
KODEX 2차전지산업레버리지,462330,26,1208,5,-16,-1.31,10651483,16840724,171700000,10651483,-1.31,63.25,6.20,6.20,12991888588,6.26,6.26,12991888588
KODEX 미국S&P500,379800,27,18555,2,100,0.54,10530133,6012149,208050000,10530133,0.54,175.15,5.06,5.06,195658391127,5.07,5.07,195658391127
동양철관,008970,28,861,5,-21,-2.38,10340017,43511320,157052160,10340017,-2.38,23.76,6.58,6.58,9152589868,6.77,6.77,9152589868
셀루메드,049180,29,1210,5,-230,-15.97,10225670,821687,51515906,10225670,-15.97,1244.47,19.85,19.85,11205461356,17.98,17.98,11205461356
미코바이오메드,214610,30,502,4,-214,-29.89,8392561,184518,51505648,8392561,-29.89,4548.37,16.29,16.29,4340989987,16.79,16.79,4340989987
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 2145 5 -80 -3.60 125527370 89396304 536900000 125527370 -3.60 140.42 23.38 23.38 270691857694 23.50 23.50 270691857694
3 삼성전자 005930 2 57600 2 2900 5.30 35103169 10845154 5919637922 35103169 5.30 323.68 0.59 0.59 2009988163350 0.59 0.59 2009988163350
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -2 -2.02 34141907 18030564 1497000000 34141907 -2.02 189.36 2.28 2.28 3304346591 2.28 2.28 3304346591
5 에스엠씨지 460870 4 4670 2 765 19.59 25480585 7797566 18403305 25480585 19.59 326.78 138.46 138.46 117225846298 136.40 136.40 117225846298
6 한빛레이저 452190 5 7360 2 210 2.94 24012835 17764016 23162757 24012835 2.94 135.18 103.67 103.67 185853641330 109.02 109.02 185853641330
7 오리엔트정공 065500 6 9640 2 1620 20.20 23031359 6004922 31742912 23031359 20.20 383.54 72.56 72.56 214177277795 69.99 69.99 214177277795
8 KODEX 코스닥150레버리지 233740 7 8075 2 385 5.01 22385224 19290164 202900000 22385224 5.01 116.04 11.03 11.03 175992754340 10.74 10.74 175992754340
9 오리엔트바이오 002630 8 1633 2 127 8.43 21915142 4806653 118583005 21915142 8.43 455.93 18.48 18.48 36153519416 18.67 18.67 36153519416
10 삼성중공업 010140 9 14790 2 470 3.28 20137111 8537547 880000000 20137111 3.28 235.87 2.29 2.29 297106384255 2.28 2.28 297106384255
11 한화시스템 272210 10 38850 2 3800 10.84 18344475 2942661 188919389 18344475 10.84 623.40 9.71 9.71 704149149550 9.59 9.59 704149149550
12 KODEX 코스닥150선물인버스 251340 11 3745 5 -95 -2.47 17554402 21185008 60700000 17554402 -2.47 82.86 28.92 28.92 66589496866 29.29 29.29 66589496866
13 KODEX 레버리지 122630 12 16410 2 605 3.83 17522058 12151253 141750000 17522058 3.83 144.20 12.36 12.36 285829662094 12.29 12.29 285829662094
14 씨케이솔루션 480370 13 18760 2 3760 25.07 17516454 0 10934861 17516454 25.07 0.00 160.19 160.19 366291411625 178.56 178.56 366291411625
15 한국첨단소재 062970 14 6600 2 330 5.26 17234151 13488750 19736818 17234151 5.26 127.77 87.32 87.32 118104015420 90.67 90.67 118104015420
16 쓰리에이로직스 177900 15 9690 2 430 4.64 16336922 2834457 9366800 16336922 4.64 576.37 174.41 174.41 163996808115 180.68 180.68 163996808115
17 TIGER 미국S&P500 360750 16 20190 2 90 0.45 15019965 8842095 376300000 15019965 0.45 169.87 3.99 3.99 303618862417 4.00 4.00 303618862417
18 대화제약 067080 17 16400 2 1600 10.81 14890253 5186449 18616650 14890253 10.81 287.10 79.98 79.98 250455088850 82.03 82.03 250455088850
19 삼부토건 001470 18 417 5 -34 -7.54 14858006 8113401 229681824 14858006 -7.54 183.13 6.47 6.47 6239793131 6.51 6.51 6239793131
20 KODEX 인버스 114800 19 4400 5 -80 -1.79 14177741 11125446 121200000 14177741 -1.79 127.44 11.70 11.70 62492930457 11.72 11.72 62492930457
21 나인테크 267320 20 3275 2 160 5.14 13967921 1743083 44324890 13967921 5.14 801.33 31.51 31.51 48202693176 33.21 33.21 48202693176
22 나무기술 242040 21 1464 2 106 7.81 13436245 43615 34606264 13436245 7.81 9999.99 38.83 38.83 21053126898 41.55 41.55 21053126898
23 상보 027580 22 1210 2 37 3.15 13241830 321135 59181279 13241830 3.15 4123.45 22.38 22.38 16685532238 23.30 23.30 16685532238
24 두산에너빌리티 034020 23 25600 5 -1150 -4.30 11944074 11307695 640561146 11944074 -4.30 105.63 1.86 1.86 309714973650 1.89 1.89 309714973650
25 리튬포어스 073570 24 1007 2 179 21.62 11192544 1188846 36189497 11192544 21.62 941.46 30.93 30.93 11609274708 31.86 31.86 11609274708
26 모티브링크 463480 25 12030 2 820 7.31 11151825 1297002 12390358 11151825 7.31 859.82 90.00 90.00 141263956965 94.77 94.77 141263956965
27 KODEX 2차전지산업레버리지 462330 26 1208 5 -16 -1.31 10651483 16840724 171700000 10651483 -1.31 63.25 6.20 6.20 12991888588 6.26 6.26 12991888588
28 KODEX 미국S&P500 379800 27 18555 2 100 0.54 10530133 6012149 208050000 10530133 0.54 175.15 5.06 5.06 195658391127 5.07 5.07 195658391127
29 동양철관 008970 28 861 5 -21 -2.38 10340017 43511320 157052160 10340017 -2.38 23.76 6.58 6.58 9152589868 6.77 6.77 9152589868
30 셀루메드 049180 29 1210 5 -230 -15.97 10225670 821687 51515906 10225670 -15.97 1244.47 19.85 19.85 11205461356 17.98 17.98 11205461356
31 미코바이오메드 214610 30 502 4 -214 -29.89 8392561 184518 51505648 8392561 -29.89 4548.37 16.29 16.29 4340989987 16.79 16.79 4340989987

31
top30/20250317/top30-av-20250317-155001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2145,5,-80,-3.60,125545340,89396304,536900000,125545340,-3.60,140.44,23.38,23.38,270730403344,23.51,23.51,270730403344
삼성전자,005930,2,57600,2,2900,5.30,35117403,10845154,5919637922,35117403,5.30,323.81,0.59,0.59,2010808041750,0.59,0.59,2010808041750
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-2,-2.02,34142406,18030564,1497000000,34142406,-2.02,189.36,2.28,2.28,3304394994,2.28,2.28,3304394994
에스엠씨지,460870,4,4670,2,765,19.59,25497453,7797566,18403305,25497453,19.59,326.99,138.55,138.55,117304619858,136.49,136.49,117304619858
한빛레이저,452190,5,7360,2,210,2.94,24020804,17764016,23162757,24020804,2.94,135.22,103.70,103.70,185912293170,109.05,109.05,185912293170
오리엔트정공,065500,6,9640,2,1620,20.20,23056367,6004922,31742912,23056367,20.20,383.96,72.63,72.63,214418354915,70.07,70.07,214418354915
KODEX 코스닥150레버리지,233740,7,8075,2,385,5.01,22394599,19290164,202900000,22394599,5.01,116.09,11.04,11.04,176068457465,10.75,10.75,176068457465
오리엔트바이오,002630,8,1633,2,127,8.43,21931171,4806653,118583005,21931171,8.43,456.27,18.49,18.49,36179694773,18.68,18.68,36179694773
삼성중공업,010140,9,14790,2,470,3.28,20159940,8537547,880000000,20159940,3.28,236.13,2.29,2.29,297444025165,2.29,2.29,297444025165
한화시스템,272210,10,38850,2,3800,10.84,18346475,2942661,188919389,18346475,10.84,623.47,9.71,9.71,704226849550,9.60,9.60,704226849550
KODEX 코스닥150선물인버스,251340,11,3745,5,-95,-2.47,17560866,21185008,60700000,17560866,-2.47,82.89,28.93,28.93,66613704546,29.30,29.30,66613704546
KODEX 레버리지,122630,12,16410,2,605,3.83,17544158,12151253,141750000,17544158,3.83,144.38,12.38,12.38,286192323094,12.30,12.30,286192323094
씨케이솔루션,480370,13,18760,2,3760,25.07,17539983,0,10934861,17539983,25.07,0.00,160.40,160.40,366732815665,178.77,178.77,366732815665
한국첨단소재,062970,14,6600,2,330,5.26,17236157,13488750,19736818,17236157,5.26,127.78,87.33,87.33,118117255020,90.68,90.68,118117255020
쓰리에이로직스,177900,15,9690,2,430,4.64,16339239,2834457,9366800,16339239,4.64,576.45,174.44,174.44,164019259845,180.71,180.71,164019259845
TIGER 미국S&P500,360750,16,20190,2,90,0.45,15020163,8842095,376300000,15020163,0.45,169.87,3.99,3.99,303622860037,4.00,4.00,303622860037
대화제약,067080,17,16400,2,1600,10.81,14895228,5186449,18616650,14895228,10.81,287.20,80.01,80.01,250536678850,82.06,82.06,250536678850
삼부토건,001470,18,417,5,-34,-7.54,14858463,8113401,229681824,14858463,-7.54,183.13,6.47,6.47,6239983700,6.52,6.52,6239983700
KODEX 인버스,114800,19,4400,5,-80,-1.79,14184263,11125446,121200000,14184263,-1.79,127.49,11.70,11.70,62521627257,11.72,11.72,62521627257
나인테크,267320,20,3275,2,160,5.14,13968660,1743083,44324890,13968660,5.14,801.38,31.51,31.51,48205113401,33.21,33.21,48205113401
나무기술,242040,21,1464,2,106,7.81,13441838,43615,34606264,13441838,7.81,9999.99,38.84,38.84,21061315050,41.57,41.57,21061315050
상보,027580,22,1210,2,37,3.15,13243558,321135,59181279,13243558,3.15,4123.98,22.38,22.38,16687623118,23.30,23.30,16687623118
두산에너빌리티,034020,23,25600,5,-1150,-4.30,11953783,11307695,640561146,11953783,-4.30,105.71,1.87,1.87,309963524050,1.89,1.89,309963524050
리튬포어스,073570,24,1007,2,179,21.62,11194063,1188846,36189497,11194063,21.62,941.59,30.93,30.93,11610804341,31.86,31.86,11610804341
모티브링크,463480,25,12030,2,820,7.31,11157285,1297002,12390358,11157285,7.31,860.24,90.05,90.05,141329640765,94.82,94.82,141329640765
KODEX 2차전지산업레버리지,462330,26,1208,5,-16,-1.31,10652823,16840724,171700000,10652823,-1.31,63.26,6.20,6.20,12993507308,6.26,6.26,12993507308
KODEX 미국S&P500,379800,27,18555,2,100,0.54,10530144,6012149,208050000,10530144,0.54,175.15,5.06,5.06,195658595232,5.07,5.07,195658595232
동양철관,008970,28,861,5,-21,-2.38,10342394,43511320,157052160,10342394,-2.38,23.77,6.59,6.59,9154636465,6.77,6.77,9154636465
셀루메드,049180,29,1210,5,-230,-15.97,10225913,821687,51515906,10225913,-15.97,1244.50,19.85,19.85,11205755386,17.98,17.98,11205755386
미코바이오메드,214610,30,502,4,-214,-29.89,8398058,184518,51505648,8398058,-29.89,4551.35,16.31,16.31,4343749481,16.80,16.80,4343749481
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 2145 5 -80 -3.60 125545340 89396304 536900000 125545340 -3.60 140.44 23.38 23.38 270730403344 23.51 23.51 270730403344
3 삼성전자 005930 2 57600 2 2900 5.30 35117403 10845154 5919637922 35117403 5.30 323.81 0.59 0.59 2010808041750 0.59 0.59 2010808041750
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -2 -2.02 34142406 18030564 1497000000 34142406 -2.02 189.36 2.28 2.28 3304394994 2.28 2.28 3304394994
5 에스엠씨지 460870 4 4670 2 765 19.59 25497453 7797566 18403305 25497453 19.59 326.99 138.55 138.55 117304619858 136.49 136.49 117304619858
6 한빛레이저 452190 5 7360 2 210 2.94 24020804 17764016 23162757 24020804 2.94 135.22 103.70 103.70 185912293170 109.05 109.05 185912293170
7 오리엔트정공 065500 6 9640 2 1620 20.20 23056367 6004922 31742912 23056367 20.20 383.96 72.63 72.63 214418354915 70.07 70.07 214418354915
8 KODEX 코스닥150레버리지 233740 7 8075 2 385 5.01 22394599 19290164 202900000 22394599 5.01 116.09 11.04 11.04 176068457465 10.75 10.75 176068457465
9 오리엔트바이오 002630 8 1633 2 127 8.43 21931171 4806653 118583005 21931171 8.43 456.27 18.49 18.49 36179694773 18.68 18.68 36179694773
10 삼성중공업 010140 9 14790 2 470 3.28 20159940 8537547 880000000 20159940 3.28 236.13 2.29 2.29 297444025165 2.29 2.29 297444025165
11 한화시스템 272210 10 38850 2 3800 10.84 18346475 2942661 188919389 18346475 10.84 623.47 9.71 9.71 704226849550 9.60 9.60 704226849550
12 KODEX 코스닥150선물인버스 251340 11 3745 5 -95 -2.47 17560866 21185008 60700000 17560866 -2.47 82.89 28.93 28.93 66613704546 29.30 29.30 66613704546
13 KODEX 레버리지 122630 12 16410 2 605 3.83 17544158 12151253 141750000 17544158 3.83 144.38 12.38 12.38 286192323094 12.30 12.30 286192323094
14 씨케이솔루션 480370 13 18760 2 3760 25.07 17539983 0 10934861 17539983 25.07 0.00 160.40 160.40 366732815665 178.77 178.77 366732815665
15 한국첨단소재 062970 14 6600 2 330 5.26 17236157 13488750 19736818 17236157 5.26 127.78 87.33 87.33 118117255020 90.68 90.68 118117255020
16 쓰리에이로직스 177900 15 9690 2 430 4.64 16339239 2834457 9366800 16339239 4.64 576.45 174.44 174.44 164019259845 180.71 180.71 164019259845
17 TIGER 미국S&P500 360750 16 20190 2 90 0.45 15020163 8842095 376300000 15020163 0.45 169.87 3.99 3.99 303622860037 4.00 4.00 303622860037
18 대화제약 067080 17 16400 2 1600 10.81 14895228 5186449 18616650 14895228 10.81 287.20 80.01 80.01 250536678850 82.06 82.06 250536678850
19 삼부토건 001470 18 417 5 -34 -7.54 14858463 8113401 229681824 14858463 -7.54 183.13 6.47 6.47 6239983700 6.52 6.52 6239983700
20 KODEX 인버스 114800 19 4400 5 -80 -1.79 14184263 11125446 121200000 14184263 -1.79 127.49 11.70 11.70 62521627257 11.72 11.72 62521627257
21 나인테크 267320 20 3275 2 160 5.14 13968660 1743083 44324890 13968660 5.14 801.38 31.51 31.51 48205113401 33.21 33.21 48205113401
22 나무기술 242040 21 1464 2 106 7.81 13441838 43615 34606264 13441838 7.81 9999.99 38.84 38.84 21061315050 41.57 41.57 21061315050
23 상보 027580 22 1210 2 37 3.15 13243558 321135 59181279 13243558 3.15 4123.98 22.38 22.38 16687623118 23.30 23.30 16687623118
24 두산에너빌리티 034020 23 25600 5 -1150 -4.30 11953783 11307695 640561146 11953783 -4.30 105.71 1.87 1.87 309963524050 1.89 1.89 309963524050
25 리튬포어스 073570 24 1007 2 179 21.62 11194063 1188846 36189497 11194063 21.62 941.59 30.93 30.93 11610804341 31.86 31.86 11610804341
26 모티브링크 463480 25 12030 2 820 7.31 11157285 1297002 12390358 11157285 7.31 860.24 90.05 90.05 141329640765 94.82 94.82 141329640765
27 KODEX 2차전지산업레버리지 462330 26 1208 5 -16 -1.31 10652823 16840724 171700000 10652823 -1.31 63.26 6.20 6.20 12993507308 6.26 6.26 12993507308
28 KODEX 미국S&P500 379800 27 18555 2 100 0.54 10530144 6012149 208050000 10530144 0.54 175.15 5.06 5.06 195658595232 5.07 5.07 195658595232
29 동양철관 008970 28 861 5 -21 -2.38 10342394 43511320 157052160 10342394 -2.38 23.77 6.59 6.59 9154636465 6.77 6.77 9154636465
30 셀루메드 049180 29 1210 5 -230 -15.97 10225913 821687 51515906 10225913 -15.97 1244.50 19.85 19.85 11205755386 17.98 17.98 11205755386
31 미코바이오메드 214610 30 502 4 -214 -29.89 8398058 184518 51505648 8398058 -29.89 4551.35 16.31 16.31 4343749481 16.80 16.80 4343749481

31
top30/20250317/top30-av-20250317-160000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2145,5,-80,-3.60,125566018,89396304,536900000,125566018,-3.60,140.46,23.39,23.39,270774757654,23.51,23.51,270774757654
삼성전자,005930,2,57600,2,2900,5.30,35124789,10845154,5919637922,35124789,5.30,323.88,0.59,0.59,2011233475350,0.59,0.59,2011233475350
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-2,-2.02,34142407,18030564,1497000000,34142407,-2.02,189.36,2.28,2.28,3304395091,2.28,2.28,3304395091
에스엠씨지,460870,4,4670,2,765,19.59,25507829,7797566,18403305,25507829,19.59,327.13,138.60,138.60,117353075778,136.55,136.55,117353075778
한빛레이저,452190,5,7360,2,210,2.94,24021729,17764016,23162757,24021729,2.94,135.23,103.71,103.71,185919101170,109.06,109.06,185919101170
오리엔트정공,065500,6,9640,2,1620,20.20,23057317,6004922,31742912,23057317,20.20,383.97,72.64,72.64,214427512915,70.07,70.07,214427512915
KODEX 코스닥150레버리지,233740,7,8075,2,385,5.01,22410500,19290164,202900000,22410500,5.01,116.18,11.05,11.05,176196858040,10.75,10.75,176196858040
오리엔트바이오,002630,8,1633,2,127,8.43,21934371,4806653,118583005,21934371,8.43,456.33,18.50,18.50,36184920373,18.69,18.69,36184920373
삼성중공업,010140,9,14790,2,470,3.28,20161901,8537547,880000000,20161901,3.28,236.16,2.29,2.29,297473028355,2.29,2.29,297473028355
한화시스템,272210,10,38850,2,3800,10.84,18346940,2942661,188919389,18346940,10.84,623.48,9.71,9.71,704244914800,9.60,9.60,704244914800
KODEX 코스닥150선물인버스,251340,11,3745,5,-95,-2.47,17566131,21185008,60700000,17566131,-2.47,82.92,28.94,28.94,66633421971,29.31,29.31,66633421971
KODEX 레버리지,122630,12,16410,2,605,3.83,17551902,12151253,141750000,17551902,3.83,144.45,12.38,12.38,286319402134,12.31,12.31,286319402134
씨케이솔루션,480370,13,18760,2,3760,25.07,17540368,0,10934861,17540368,25.07,0.00,160.41,160.41,366740038265,178.78,178.78,366740038265
한국첨단소재,062970,14,6600,2,330,5.26,17242157,13488750,19736818,17242157,5.26,127.83,87.36,87.36,118156855020,90.71,90.71,118156855020
쓰리에이로직스,177900,15,9690,2,430,4.64,16339914,2834457,9366800,16339914,4.64,576.47,174.44,174.44,164025800595,180.72,180.72,164025800595
TIGER 미국S&P500,360750,16,20190,2,90,0.45,15020334,8842095,376300000,15020334,0.45,169.87,3.99,3.99,303626312527,4.00,4.00,303626312527
대화제약,067080,17,16400,2,1600,10.81,14896187,5186449,18616650,14896187,10.81,287.21,80.02,80.02,250552406450,82.06,82.06,250552406450
삼부토건,001470,18,417,5,-34,-7.54,14858463,8113401,229681824,14858463,-7.54,183.13,6.47,6.47,6239983700,6.52,6.52,6239983700
KODEX 인버스,114800,19,4400,5,-80,-1.79,14185279,11125446,121200000,14185279,-1.79,127.50,11.70,11.70,62526097657,11.72,11.72,62526097657
나인테크,267320,20,3275,2,160,5.14,13970189,1743083,44324890,13970189,5.14,801.46,31.52,31.52,48210120876,33.21,33.21,48210120876
나무기술,242040,21,1464,2,106,7.81,13441842,43615,34606264,13441842,7.81,9999.99,38.84,38.84,21061320906,41.57,41.57,21061320906
상보,027580,22,1210,2,37,3.15,13255194,321135,59181279,13255194,3.15,4127.61,22.40,22.40,16701702678,23.32,23.32,16701702678
두산에너빌리티,034020,23,25600,5,-1150,-4.30,11957374,11307695,640561146,11957374,-4.30,105.75,1.87,1.87,310055453650,1.89,1.89,310055453650
리튬포어스,073570,24,1007,2,179,21.62,11195203,1188846,36189497,11195203,21.62,941.69,30.93,30.93,11611952321,31.86,31.86,11611952321
모티브링크,463480,25,12030,2,820,7.31,11158473,1297002,12390358,11158473,7.31,860.33,90.06,90.06,141343932405,94.83,94.83,141343932405
KODEX 2차전지산업레버리지,462330,26,1208,5,-16,-1.31,10658086,16840724,171700000,10658086,-1.31,63.29,6.21,6.21,12999865012,6.27,6.27,12999865012
KODEX 미국S&P500,379800,27,18555,2,100,0.54,10530208,6012149,208050000,10530208,0.54,175.15,5.06,5.06,195659782752,5.07,5.07,195659782752
동양철관,008970,28,861,5,-21,-2.38,10343797,43511320,157052160,10343797,-2.38,23.77,6.59,6.59,9155844448,6.77,6.77,9155844448
셀루메드,049180,29,1210,5,-230,-15.97,10228670,821687,51515906,10228670,-15.97,1244.84,19.86,19.86,11209091356,17.98,17.98,11209091356
미코바이오메드,214610,30,502,4,-214,-29.89,8399934,184518,51505648,8399934,-29.89,4552.37,16.31,16.31,4344691233,16.80,16.80,4344691233
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 2145 5 -80 -3.60 125566018 89396304 536900000 125566018 -3.60 140.46 23.39 23.39 270774757654 23.51 23.51 270774757654
3 삼성전자 005930 2 57600 2 2900 5.30 35124789 10845154 5919637922 35124789 5.30 323.88 0.59 0.59 2011233475350 0.59 0.59 2011233475350
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -2 -2.02 34142407 18030564 1497000000 34142407 -2.02 189.36 2.28 2.28 3304395091 2.28 2.28 3304395091
5 에스엠씨지 460870 4 4670 2 765 19.59 25507829 7797566 18403305 25507829 19.59 327.13 138.60 138.60 117353075778 136.55 136.55 117353075778
6 한빛레이저 452190 5 7360 2 210 2.94 24021729 17764016 23162757 24021729 2.94 135.23 103.71 103.71 185919101170 109.06 109.06 185919101170
7 오리엔트정공 065500 6 9640 2 1620 20.20 23057317 6004922 31742912 23057317 20.20 383.97 72.64 72.64 214427512915 70.07 70.07 214427512915
8 KODEX 코스닥150레버리지 233740 7 8075 2 385 5.01 22410500 19290164 202900000 22410500 5.01 116.18 11.05 11.05 176196858040 10.75 10.75 176196858040
9 오리엔트바이오 002630 8 1633 2 127 8.43 21934371 4806653 118583005 21934371 8.43 456.33 18.50 18.50 36184920373 18.69 18.69 36184920373
10 삼성중공업 010140 9 14790 2 470 3.28 20161901 8537547 880000000 20161901 3.28 236.16 2.29 2.29 297473028355 2.29 2.29 297473028355
11 한화시스템 272210 10 38850 2 3800 10.84 18346940 2942661 188919389 18346940 10.84 623.48 9.71 9.71 704244914800 9.60 9.60 704244914800
12 KODEX 코스닥150선물인버스 251340 11 3745 5 -95 -2.47 17566131 21185008 60700000 17566131 -2.47 82.92 28.94 28.94 66633421971 29.31 29.31 66633421971
13 KODEX 레버리지 122630 12 16410 2 605 3.83 17551902 12151253 141750000 17551902 3.83 144.45 12.38 12.38 286319402134 12.31 12.31 286319402134
14 씨케이솔루션 480370 13 18760 2 3760 25.07 17540368 0 10934861 17540368 25.07 0.00 160.41 160.41 366740038265 178.78 178.78 366740038265
15 한국첨단소재 062970 14 6600 2 330 5.26 17242157 13488750 19736818 17242157 5.26 127.83 87.36 87.36 118156855020 90.71 90.71 118156855020
16 쓰리에이로직스 177900 15 9690 2 430 4.64 16339914 2834457 9366800 16339914 4.64 576.47 174.44 174.44 164025800595 180.72 180.72 164025800595
17 TIGER 미국S&P500 360750 16 20190 2 90 0.45 15020334 8842095 376300000 15020334 0.45 169.87 3.99 3.99 303626312527 4.00 4.00 303626312527
18 대화제약 067080 17 16400 2 1600 10.81 14896187 5186449 18616650 14896187 10.81 287.21 80.02 80.02 250552406450 82.06 82.06 250552406450
19 삼부토건 001470 18 417 5 -34 -7.54 14858463 8113401 229681824 14858463 -7.54 183.13 6.47 6.47 6239983700 6.52 6.52 6239983700
20 KODEX 인버스 114800 19 4400 5 -80 -1.79 14185279 11125446 121200000 14185279 -1.79 127.50 11.70 11.70 62526097657 11.72 11.72 62526097657
21 나인테크 267320 20 3275 2 160 5.14 13970189 1743083 44324890 13970189 5.14 801.46 31.52 31.52 48210120876 33.21 33.21 48210120876
22 나무기술 242040 21 1464 2 106 7.81 13441842 43615 34606264 13441842 7.81 9999.99 38.84 38.84 21061320906 41.57 41.57 21061320906
23 상보 027580 22 1210 2 37 3.15 13255194 321135 59181279 13255194 3.15 4127.61 22.40 22.40 16701702678 23.32 23.32 16701702678
24 두산에너빌리티 034020 23 25600 5 -1150 -4.30 11957374 11307695 640561146 11957374 -4.30 105.75 1.87 1.87 310055453650 1.89 1.89 310055453650
25 리튬포어스 073570 24 1007 2 179 21.62 11195203 1188846 36189497 11195203 21.62 941.69 30.93 30.93 11611952321 31.86 31.86 11611952321
26 모티브링크 463480 25 12030 2 820 7.31 11158473 1297002 12390358 11158473 7.31 860.33 90.06 90.06 141343932405 94.83 94.83 141343932405
27 KODEX 2차전지산업레버리지 462330 26 1208 5 -16 -1.31 10658086 16840724 171700000 10658086 -1.31 63.29 6.21 6.21 12999865012 6.27 6.27 12999865012
28 KODEX 미국S&P500 379800 27 18555 2 100 0.54 10530208 6012149 208050000 10530208 0.54 175.15 5.06 5.06 195659782752 5.07 5.07 195659782752
29 동양철관 008970 28 861 5 -21 -2.38 10343797 43511320 157052160 10343797 -2.38 23.77 6.59 6.59 9155844448 6.77 6.77 9155844448
30 셀루메드 049180 29 1210 5 -230 -15.97 10228670 821687 51515906 10228670 -15.97 1244.84 19.86 19.86 11209091356 17.98 17.98 11209091356
31 미코바이오메드 214610 30 502 4 -214 -29.89 8399934 184518 51505648 8399934 -29.89 4552.37 16.31 16.31 4344691233 16.80 16.80 4344691233

31
top30/20250317/top30-av-20250317-161001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2145,5,-80,-3.60,125566018,89396304,536900000,125566018,-3.60,140.46,23.39,23.39,270774757654,23.51,23.51,270774757654
삼성전자,005930,2,57600,2,2900,5.30,35124789,10845154,5919637922,35124789,5.30,323.88,0.59,0.59,2011233475350,0.59,0.59,2011233475350
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-2,-2.02,34142407,18030564,1497000000,34142407,-2.02,189.36,2.28,2.28,3304395091,2.28,2.28,3304395091
에스엠씨지,460870,4,4670,2,765,19.59,25507829,7797566,18403305,25507829,19.59,327.13,138.60,138.60,117353075778,136.55,136.55,117353075778
한빛레이저,452190,5,7360,2,210,2.94,24021729,17764016,23162757,24021729,2.94,135.23,103.71,103.71,185919101170,109.06,109.06,185919101170
오리엔트정공,065500,6,9640,2,1620,20.20,23057317,6004922,31742912,23057317,20.20,383.97,72.64,72.64,214427512915,70.07,70.07,214427512915
KODEX 코스닥150레버리지,233740,7,8075,2,385,5.01,22410500,19290164,202900000,22410500,5.01,116.18,11.05,11.05,176196858040,10.75,10.75,176196858040
오리엔트바이오,002630,8,1633,2,127,8.43,21934371,4806653,118583005,21934371,8.43,456.33,18.50,18.50,36184920373,18.69,18.69,36184920373
삼성중공업,010140,9,14790,2,470,3.28,20161901,8537547,880000000,20161901,3.28,236.16,2.29,2.29,297473028355,2.29,2.29,297473028355
한화시스템,272210,10,38850,2,3800,10.84,18346940,2942661,188919389,18346940,10.84,623.48,9.71,9.71,704244914800,9.60,9.60,704244914800
KODEX 코스닥150선물인버스,251340,11,3745,5,-95,-2.47,17566131,21185008,60700000,17566131,-2.47,82.92,28.94,28.94,66633421971,29.31,29.31,66633421971
KODEX 레버리지,122630,12,16410,2,605,3.83,17551902,12151253,141750000,17551902,3.83,144.45,12.38,12.38,286319402134,12.31,12.31,286319402134
씨케이솔루션,480370,13,18760,2,3760,25.07,17540368,0,10934861,17540368,25.07,0.00,160.41,160.41,366740038265,178.78,178.78,366740038265
한국첨단소재,062970,14,6600,2,330,5.26,17242157,13488750,19736818,17242157,5.26,127.83,87.36,87.36,118156855020,90.71,90.71,118156855020
쓰리에이로직스,177900,15,9690,2,430,4.64,16339914,2834457,9366800,16339914,4.64,576.47,174.44,174.44,164025800595,180.72,180.72,164025800595
TIGER 미국S&P500,360750,16,20190,2,90,0.45,15020334,8842095,376300000,15020334,0.45,169.87,3.99,3.99,303626312527,4.00,4.00,303626312527
대화제약,067080,17,16400,2,1600,10.81,14912650,5186449,18616650,14912650,10.81,287.53,80.10,80.10,250825692250,82.15,82.15,250825692250
삼부토건,001470,18,417,5,-34,-7.54,14858463,8113401,229681824,14858463,-7.54,183.13,6.47,6.47,6239983700,6.52,6.52,6239983700
KODEX 인버스,114800,19,4400,5,-80,-1.79,14185279,11125446,121200000,14185279,-1.79,127.50,11.70,11.70,62526097657,11.72,11.72,62526097657
나인테크,267320,20,3275,2,160,5.14,13970189,1743083,44324890,13970189,5.14,801.46,31.52,31.52,48210120876,33.21,33.21,48210120876
나무기술,242040,21,1464,2,106,7.81,13441842,43615,34606264,13441842,7.81,9999.99,38.84,38.84,21061320906,41.57,41.57,21061320906
상보,027580,22,1210,2,37,3.15,13255194,321135,59181279,13255194,3.15,4127.61,22.40,22.40,16701702678,23.32,23.32,16701702678
두산에너빌리티,034020,23,25600,5,-1150,-4.30,11957374,11307695,640561146,11957374,-4.30,105.75,1.87,1.87,310055453650,1.89,1.89,310055453650
리튬포어스,073570,24,1007,2,179,21.62,11195203,1188846,36189497,11195203,21.62,941.69,30.93,30.93,11611952321,31.86,31.86,11611952321
모티브링크,463480,25,12030,2,820,7.31,11158473,1297002,12390358,11158473,7.31,860.33,90.06,90.06,141343932405,94.83,94.83,141343932405
KODEX 2차전지산업레버리지,462330,26,1208,5,-16,-1.31,10658086,16840724,171700000,10658086,-1.31,63.29,6.21,6.21,12999865012,6.27,6.27,12999865012
KODEX 미국S&P500,379800,27,18555,2,100,0.54,10530208,6012149,208050000,10530208,0.54,175.15,5.06,5.06,195659782752,5.07,5.07,195659782752
동양철관,008970,28,861,5,-21,-2.38,10343797,43511320,157052160,10343797,-2.38,23.77,6.59,6.59,9155844448,6.77,6.77,9155844448
셀루메드,049180,29,1210,5,-230,-15.97,10228670,821687,51515906,10228670,-15.97,1244.84,19.86,19.86,11209091356,17.98,17.98,11209091356
미코바이오메드,214610,30,502,4,-214,-29.89,8399934,184518,51505648,8399934,-29.89,4552.37,16.31,16.31,4344691233,16.80,16.80,4344691233
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 2145 5 -80 -3.60 125566018 89396304 536900000 125566018 -3.60 140.46 23.39 23.39 270774757654 23.51 23.51 270774757654
3 삼성전자 005930 2 57600 2 2900 5.30 35124789 10845154 5919637922 35124789 5.30 323.88 0.59 0.59 2011233475350 0.59 0.59 2011233475350
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -2 -2.02 34142407 18030564 1497000000 34142407 -2.02 189.36 2.28 2.28 3304395091 2.28 2.28 3304395091
5 에스엠씨지 460870 4 4670 2 765 19.59 25507829 7797566 18403305 25507829 19.59 327.13 138.60 138.60 117353075778 136.55 136.55 117353075778
6 한빛레이저 452190 5 7360 2 210 2.94 24021729 17764016 23162757 24021729 2.94 135.23 103.71 103.71 185919101170 109.06 109.06 185919101170
7 오리엔트정공 065500 6 9640 2 1620 20.20 23057317 6004922 31742912 23057317 20.20 383.97 72.64 72.64 214427512915 70.07 70.07 214427512915
8 KODEX 코스닥150레버리지 233740 7 8075 2 385 5.01 22410500 19290164 202900000 22410500 5.01 116.18 11.05 11.05 176196858040 10.75 10.75 176196858040
9 오리엔트바이오 002630 8 1633 2 127 8.43 21934371 4806653 118583005 21934371 8.43 456.33 18.50 18.50 36184920373 18.69 18.69 36184920373
10 삼성중공업 010140 9 14790 2 470 3.28 20161901 8537547 880000000 20161901 3.28 236.16 2.29 2.29 297473028355 2.29 2.29 297473028355
11 한화시스템 272210 10 38850 2 3800 10.84 18346940 2942661 188919389 18346940 10.84 623.48 9.71 9.71 704244914800 9.60 9.60 704244914800
12 KODEX 코스닥150선물인버스 251340 11 3745 5 -95 -2.47 17566131 21185008 60700000 17566131 -2.47 82.92 28.94 28.94 66633421971 29.31 29.31 66633421971
13 KODEX 레버리지 122630 12 16410 2 605 3.83 17551902 12151253 141750000 17551902 3.83 144.45 12.38 12.38 286319402134 12.31 12.31 286319402134
14 씨케이솔루션 480370 13 18760 2 3760 25.07 17540368 0 10934861 17540368 25.07 0.00 160.41 160.41 366740038265 178.78 178.78 366740038265
15 한국첨단소재 062970 14 6600 2 330 5.26 17242157 13488750 19736818 17242157 5.26 127.83 87.36 87.36 118156855020 90.71 90.71 118156855020
16 쓰리에이로직스 177900 15 9690 2 430 4.64 16339914 2834457 9366800 16339914 4.64 576.47 174.44 174.44 164025800595 180.72 180.72 164025800595
17 TIGER 미국S&P500 360750 16 20190 2 90 0.45 15020334 8842095 376300000 15020334 0.45 169.87 3.99 3.99 303626312527 4.00 4.00 303626312527
18 대화제약 067080 17 16400 2 1600 10.81 14912650 5186449 18616650 14912650 10.81 287.53 80.10 80.10 250825692250 82.15 82.15 250825692250
19 삼부토건 001470 18 417 5 -34 -7.54 14858463 8113401 229681824 14858463 -7.54 183.13 6.47 6.47 6239983700 6.52 6.52 6239983700
20 KODEX 인버스 114800 19 4400 5 -80 -1.79 14185279 11125446 121200000 14185279 -1.79 127.50 11.70 11.70 62526097657 11.72 11.72 62526097657
21 나인테크 267320 20 3275 2 160 5.14 13970189 1743083 44324890 13970189 5.14 801.46 31.52 31.52 48210120876 33.21 33.21 48210120876
22 나무기술 242040 21 1464 2 106 7.81 13441842 43615 34606264 13441842 7.81 9999.99 38.84 38.84 21061320906 41.57 41.57 21061320906
23 상보 027580 22 1210 2 37 3.15 13255194 321135 59181279 13255194 3.15 4127.61 22.40 22.40 16701702678 23.32 23.32 16701702678
24 두산에너빌리티 034020 23 25600 5 -1150 -4.30 11957374 11307695 640561146 11957374 -4.30 105.75 1.87 1.87 310055453650 1.89 1.89 310055453650
25 리튬포어스 073570 24 1007 2 179 21.62 11195203 1188846 36189497 11195203 21.62 941.69 30.93 30.93 11611952321 31.86 31.86 11611952321
26 모티브링크 463480 25 12030 2 820 7.31 11158473 1297002 12390358 11158473 7.31 860.33 90.06 90.06 141343932405 94.83 94.83 141343932405
27 KODEX 2차전지산업레버리지 462330 26 1208 5 -16 -1.31 10658086 16840724 171700000 10658086 -1.31 63.29 6.21 6.21 12999865012 6.27 6.27 12999865012
28 KODEX 미국S&P500 379800 27 18555 2 100 0.54 10530208 6012149 208050000 10530208 0.54 175.15 5.06 5.06 195659782752 5.07 5.07 195659782752
29 동양철관 008970 28 861 5 -21 -2.38 10343797 43511320 157052160 10343797 -2.38 23.77 6.59 6.59 9155844448 6.77 6.77 9155844448
30 셀루메드 049180 29 1210 5 -230 -15.97 10228670 821687 51515906 10228670 -15.97 1244.84 19.86 19.86 11209091356 17.98 17.98 11209091356
31 미코바이오메드 214610 30 502 4 -214 -29.89 8399934 184518 51505648 8399934 -29.89 4552.37 16.31 16.31 4344691233 16.80 16.80 4344691233

31
top30/20250317/top30-av-20250317-162000.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,252670,1,2145,5,-80,-3.60,125654929,89396304,536900000,125654929,-3.60,140.56,23.40,23.40,270965027194,23.53,23.53,270965027194
삼성전자,005930,2,57600,2,2900,5.30,35138173,10845154,5919637922,35138173,5.30,324.00,0.59,0.59,2012005732150,0.59,0.59,2012005732150
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-2,-2.02,34142407,18030564,1497000000,34142407,-2.02,189.36,2.28,2.28,3304395091,2.28,2.28,3304395091
에스엠씨지,460870,4,4670,2,765,19.59,25517946,7797566,18403305,25517946,19.59,327.26,138.66,138.66,117400372753,136.60,136.60,117400372753
한빛레이저,452190,5,7360,2,210,2.94,24023914,17764016,23162757,24023914,2.94,135.24,103.72,103.72,185935204620,109.07,109.07,185935204620
오리엔트정공,065500,6,9640,2,1620,20.20,23094765,6004922,31742912,23094765,20.20,384.60,72.76,72.76,214796001235,70.19,70.19,214796001235
KODEX 코스닥150레버리지,233740,7,8075,2,385,5.01,22416733,19290164,202900000,22416733,5.01,116.21,11.05,11.05,176247158350,10.76,10.76,176247158350
오리엔트바이오,002630,8,1633,2,127,8.43,21942596,4806653,118583005,21942596,8.43,456.50,18.50,18.50,36198491623,18.69,18.69,36198491623
삼성중공업,010140,9,14790,2,470,3.28,20175253,8537547,880000000,20175253,3.28,236.31,2.29,2.29,297671038515,2.29,2.29,297671038515
한화시스템,272210,10,38850,2,3800,10.84,18363224,2942661,188919389,18363224,10.84,624.03,9.72,9.72,704877548200,9.60,9.60,704877548200
KODEX 코스닥150선물인버스,251340,11,3745,5,-95,-2.47,17642239,21185008,60700000,17642239,-2.47,83.28,29.06,29.06,66918446431,29.44,29.44,66918446431
KODEX 레버리지,122630,12,16410,2,605,3.83,17554532,12151253,141750000,17554532,3.83,144.47,12.38,12.38,286362573584,12.31,12.31,286362573584
씨케이솔루션,480370,13,18760,2,3760,25.07,17550052,0,10934861,17550052,25.07,0.00,160.50,160.50,366921129065,178.87,178.87,366921129065
한국첨단소재,062970,14,6600,2,330,5.26,17243930,13488750,19736818,17243930,5.26,127.84,87.37,87.37,118168485900,90.72,90.72,118168485900
쓰리에이로직스,177900,15,9690,2,430,4.64,16345053,2834457,9366800,16345053,4.64,576.66,174.50,174.50,164075289165,180.77,180.77,164075289165
TIGER 미국S&P500,360750,16,20190,2,90,0.45,15020492,8842095,376300000,15020492,0.45,169.87,3.99,3.99,303629504127,4.00,4.00,303629504127
대화제약,067080,17,16400,2,1600,10.81,14912650,5186449,18616650,14912650,10.81,287.53,80.10,80.10,250825692250,82.15,82.15,250825692250
삼부토건,001470,18,417,5,-34,-7.54,14864083,8113401,229681824,14864083,-7.54,183.20,6.47,6.47,6242327240,6.52,6.52,6242327240
KODEX 인버스,114800,19,4400,5,-80,-1.79,14216578,11125446,121200000,14216578,-1.79,127.78,11.73,11.73,62663656762,11.75,11.75,62663656762
나인테크,267320,20,3275,2,160,5.14,13973111,1743083,44324890,13973111,5.14,801.63,31.52,31.52,48219690426,33.22,33.22,48219690426
나무기술,242040,21,1464,2,106,7.81,13442472,43615,34606264,13442472,7.81,9999.99,38.84,38.84,21062242596,41.57,41.57,21062242596
상보,027580,22,1210,2,37,3.15,13256672,321135,59181279,13256672,3.15,4128.07,22.40,22.40,16703480712,23.33,23.33,16703480712
두산에너빌리티,034020,23,25600,5,-1150,-4.30,11971924,11307695,640561146,11971924,-4.30,105.87,1.87,1.87,310427206150,1.89,1.89,310427206150
리튬포어스,073570,24,1007,2,179,21.62,11226748,1188846,36189497,11226748,21.62,944.34,31.02,31.02,11641951616,31.95,31.95,11641951616
모티브링크,463480,25,12030,2,820,7.31,11167208,1297002,12390358,11167208,7.31,861.00,90.13,90.13,141449625905,94.90,94.90,141449625905
KODEX 2차전지산업레버리지,462330,26,1208,5,-16,-1.31,10663786,16840724,171700000,10663786,-1.31,63.32,6.21,6.21,13006750612,6.27,6.27,13006750612
KODEX 미국S&P500,379800,27,18555,2,100,0.54,10530285,6012149,208050000,10530285,0.54,175.15,5.06,5.06,195661213027,5.07,5.07,195661213027
동양철관,008970,28,861,5,-21,-2.38,10356269,43511320,157052160,10356269,-2.38,23.80,6.59,6.59,9166582840,6.78,6.78,9166582840
셀루메드,049180,29,1210,5,-230,-15.97,10234620,821687,51515906,10234620,-15.97,1245.56,19.87,19.87,11216469356,17.99,17.99,11216469356
미코바이오메드,214610,30,502,4,-214,-29.89,8403373,184518,51505648,8403373,-29.89,4554.23,16.32,16.32,4346417611,16.81,16.81,4346417611
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 2145 5 -80 -3.60 125654929 89396304 536900000 125654929 -3.60 140.56 23.40 23.40 270965027194 23.53 23.53 270965027194
3 삼성전자 005930 2 57600 2 2900 5.30 35138173 10845154 5919637922 35138173 5.30 324.00 0.59 0.59 2012005732150 0.59 0.59 2012005732150
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -2 -2.02 34142407 18030564 1497000000 34142407 -2.02 189.36 2.28 2.28 3304395091 2.28 2.28 3304395091
5 에스엠씨지 460870 4 4670 2 765 19.59 25517946 7797566 18403305 25517946 19.59 327.26 138.66 138.66 117400372753 136.60 136.60 117400372753
6 한빛레이저 452190 5 7360 2 210 2.94 24023914 17764016 23162757 24023914 2.94 135.24 103.72 103.72 185935204620 109.07 109.07 185935204620
7 오리엔트정공 065500 6 9640 2 1620 20.20 23094765 6004922 31742912 23094765 20.20 384.60 72.76 72.76 214796001235 70.19 70.19 214796001235
8 KODEX 코스닥150레버리지 233740 7 8075 2 385 5.01 22416733 19290164 202900000 22416733 5.01 116.21 11.05 11.05 176247158350 10.76 10.76 176247158350
9 오리엔트바이오 002630 8 1633 2 127 8.43 21942596 4806653 118583005 21942596 8.43 456.50 18.50 18.50 36198491623 18.69 18.69 36198491623
10 삼성중공업 010140 9 14790 2 470 3.28 20175253 8537547 880000000 20175253 3.28 236.31 2.29 2.29 297671038515 2.29 2.29 297671038515
11 한화시스템 272210 10 38850 2 3800 10.84 18363224 2942661 188919389 18363224 10.84 624.03 9.72 9.72 704877548200 9.60 9.60 704877548200
12 KODEX 코스닥150선물인버스 251340 11 3745 5 -95 -2.47 17642239 21185008 60700000 17642239 -2.47 83.28 29.06 29.06 66918446431 29.44 29.44 66918446431
13 KODEX 레버리지 122630 12 16410 2 605 3.83 17554532 12151253 141750000 17554532 3.83 144.47 12.38 12.38 286362573584 12.31 12.31 286362573584
14 씨케이솔루션 480370 13 18760 2 3760 25.07 17550052 0 10934861 17550052 25.07 0.00 160.50 160.50 366921129065 178.87 178.87 366921129065
15 한국첨단소재 062970 14 6600 2 330 5.26 17243930 13488750 19736818 17243930 5.26 127.84 87.37 87.37 118168485900 90.72 90.72 118168485900
16 쓰리에이로직스 177900 15 9690 2 430 4.64 16345053 2834457 9366800 16345053 4.64 576.66 174.50 174.50 164075289165 180.77 180.77 164075289165
17 TIGER 미국S&P500 360750 16 20190 2 90 0.45 15020492 8842095 376300000 15020492 0.45 169.87 3.99 3.99 303629504127 4.00 4.00 303629504127
18 대화제약 067080 17 16400 2 1600 10.81 14912650 5186449 18616650 14912650 10.81 287.53 80.10 80.10 250825692250 82.15 82.15 250825692250
19 삼부토건 001470 18 417 5 -34 -7.54 14864083 8113401 229681824 14864083 -7.54 183.20 6.47 6.47 6242327240 6.52 6.52 6242327240
20 KODEX 인버스 114800 19 4400 5 -80 -1.79 14216578 11125446 121200000 14216578 -1.79 127.78 11.73 11.73 62663656762 11.75 11.75 62663656762
21 나인테크 267320 20 3275 2 160 5.14 13973111 1743083 44324890 13973111 5.14 801.63 31.52 31.52 48219690426 33.22 33.22 48219690426
22 나무기술 242040 21 1464 2 106 7.81 13442472 43615 34606264 13442472 7.81 9999.99 38.84 38.84 21062242596 41.57 41.57 21062242596
23 상보 027580 22 1210 2 37 3.15 13256672 321135 59181279 13256672 3.15 4128.07 22.40 22.40 16703480712 23.33 23.33 16703480712
24 두산에너빌리티 034020 23 25600 5 -1150 -4.30 11971924 11307695 640561146 11971924 -4.30 105.87 1.87 1.87 310427206150 1.89 1.89 310427206150
25 리튬포어스 073570 24 1007 2 179 21.62 11226748 1188846 36189497 11226748 21.62 944.34 31.02 31.02 11641951616 31.95 31.95 11641951616
26 모티브링크 463480 25 12030 2 820 7.31 11167208 1297002 12390358 11167208 7.31 861.00 90.13 90.13 141449625905 94.90 94.90 141449625905
27 KODEX 2차전지산업레버리지 462330 26 1208 5 -16 -1.31 10663786 16840724 171700000 10663786 -1.31 63.32 6.21 6.21 13006750612 6.27 6.27 13006750612
28 KODEX 미국S&P500 379800 27 18555 2 100 0.54 10530285 6012149 208050000 10530285 0.54 175.15 5.06 5.06 195661213027 5.07 5.07 195661213027
29 동양철관 008970 28 861 5 -21 -2.38 10356269 43511320 157052160 10356269 -2.38 23.80 6.59 6.59 9166582840 6.78 6.78 9166582840
30 셀루메드 049180 29 1210 5 -230 -15.97 10234620 821687 51515906 10234620 -15.97 1245.56 19.87 19.87 11216469356 17.99 17.99 11216469356
31 미코바이오메드 214610 30 502 4 -214 -29.89 8403373 184518 51505648 8403373 -29.89 4554.23 16.32 16.32 4346417611 16.81 16.81 4346417611

31
top30/20250317/top30-av-20250317-163000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2145,5,-80,-3.60,125822198,89396304,536900000,125822198,-3.60,140.75,23.43,23.43,271323819199,23.56,23.56,271323819199
삼성전자,005930,2,57600,2,2900,5.30,35146213,10845154,5919637922,35146213,5.30,324.07,0.59,0.59,2012468836150,0.59,0.59,2012468836150
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-2,-2.02,34142407,18030564,1497000000,34142407,-2.02,189.36,2.28,2.28,3304395091,2.28,2.28,3304395091
에스엠씨지,460870,4,4670,2,765,19.59,25535527,7797566,18403305,25535527,19.59,327.48,138.76,138.76,117482563928,136.70,136.70,117482563928
한빛레이저,452190,5,7360,2,210,2.94,24029079,17764016,23162757,24029079,2.94,135.27,103.74,103.74,185973219020,109.09,109.09,185973219020
오리엔트정공,065500,6,9640,2,1620,20.20,23128356,6004922,31742912,23128356,20.20,385.16,72.86,72.86,215124521215,70.30,70.30,215124521215
KODEX 코스닥150레버리지,233740,7,8075,2,385,5.01,22439641,19290164,202900000,22439641,5.01,116.33,11.06,11.06,176432140450,10.77,10.77,176432140450
오리엔트바이오,002630,8,1633,2,127,8.43,21948568,4806653,118583005,21948568,8.43,456.63,18.51,18.51,36208255843,18.70,18.70,36208255843
삼성중공업,010140,9,14790,2,470,3.28,20188052,8537547,880000000,20188052,3.28,236.46,2.29,2.29,297860847685,2.29,2.29,297860847685
한화시스템,272210,10,38850,2,3800,10.84,18373145,2942661,188919389,18373145,10.84,624.37,9.73,9.73,705262483000,9.61,9.61,705262483000
KODEX 코스닥150선물인버스,251340,11,3745,5,-95,-2.47,17724391,21185008,60700000,17724391,-2.47,83.66,29.20,29.20,67226105671,29.57,29.57,67226105671
씨케이솔루션,480370,12,18760,2,3760,25.07,17563255,0,10934861,17563255,25.07,0.00,160.62,160.62,367166440805,178.99,178.99,367166440805
KODEX 레버리지,122630,13,16410,2,605,3.83,17561963,12151253,141750000,17561963,3.83,144.53,12.39,12.39,286484479139,12.32,12.32,286484479139
한국첨단소재,062970,14,6600,2,330,5.26,17249463,13488750,19736818,17249463,5.26,127.88,87.40,87.40,118204782380,90.74,90.74,118204782380
쓰리에이로직스,177900,15,9690,2,430,4.64,16358268,2834457,9366800,16358268,4.64,577.12,174.64,174.64,164202549615,180.91,180.91,164202549615
TIGER 미국S&P500,360750,16,20190,2,90,0.45,15020510,8842095,376300000,15020510,0.45,169.88,3.99,3.99,303629867727,4.00,4.00,303629867727
대화제약,067080,17,16400,2,1600,10.81,14955269,5186449,18616650,14955269,10.81,288.35,80.33,80.33,251545100970,82.39,82.39,251545100970
삼부토건,001470,18,417,5,-34,-7.54,14869563,8113401,229681824,14869563,-7.54,183.27,6.47,6.47,6244606920,6.52,6.52,6244606920
KODEX 인버스,114800,19,4400,5,-80,-1.79,14240715,11125446,121200000,14240715,-1.79,128.00,11.75,11.75,62769738877,11.77,11.77,62769738877
나인테크,267320,20,3275,2,160,5.14,13976470,1743083,44324890,13976470,5.14,801.82,31.53,31.53,48230657561,33.22,33.22,48230657561
나무기술,242040,21,1464,2,106,7.81,13445814,43615,34606264,13445814,7.81,9999.99,38.85,38.85,21067111890,41.58,41.58,21067111890
상보,027580,22,1210,2,37,3.15,13260510,321135,59181279,13260510,3.15,4129.26,22.41,22.41,16708113178,23.33,23.33,16708113178
두산에너빌리티,034020,23,25600,5,-1150,-4.30,11981639,11307695,640561146,11981639,-4.30,105.96,1.87,1.87,310675424400,1.89,1.89,310675424400
리튬포어스,073570,24,1007,2,179,21.62,11279341,1188846,36189497,11279341,21.62,948.76,31.17,31.17,11692440896,32.08,32.08,11692440896
모티브링크,463480,25,12030,2,820,7.31,11188341,1297002,12390358,11188341,7.31,862.63,90.30,90.30,141708293825,95.07,95.07,141708293825
KODEX 2차전지산업레버리지,462330,26,1208,5,-16,-1.31,10664214,16840724,171700000,10664214,-1.31,63.32,6.21,6.21,13007267208,6.27,6.27,13007267208
KODEX 미국S&P500,379800,27,18555,2,100,0.54,10530619,6012149,208050000,10530619,0.54,175.16,5.06,5.06,195667417077,5.07,5.07,195667417077
동양철관,008970,28,861,5,-21,-2.38,10369662,43511320,157052160,10369662,-2.38,23.83,6.60,6.60,9178100820,6.79,6.79,9178100820
셀루메드,049180,29,1210,5,-230,-15.97,10257966,821687,51515906,10257966,-15.97,1248.40,19.91,19.91,11246118776,18.04,18.04,11246118776
미코바이오메드,214610,30,502,4,-214,-29.89,8415110,184518,51505648,8415110,-29.89,4560.59,16.34,16.34,4352309585,16.83,16.83,4352309585
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 2145 5 -80 -3.60 125822198 89396304 536900000 125822198 -3.60 140.75 23.43 23.43 271323819199 23.56 23.56 271323819199
3 삼성전자 005930 2 57600 2 2900 5.30 35146213 10845154 5919637922 35146213 5.30 324.07 0.59 0.59 2012468836150 0.59 0.59 2012468836150
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -2 -2.02 34142407 18030564 1497000000 34142407 -2.02 189.36 2.28 2.28 3304395091 2.28 2.28 3304395091
5 에스엠씨지 460870 4 4670 2 765 19.59 25535527 7797566 18403305 25535527 19.59 327.48 138.76 138.76 117482563928 136.70 136.70 117482563928
6 한빛레이저 452190 5 7360 2 210 2.94 24029079 17764016 23162757 24029079 2.94 135.27 103.74 103.74 185973219020 109.09 109.09 185973219020
7 오리엔트정공 065500 6 9640 2 1620 20.20 23128356 6004922 31742912 23128356 20.20 385.16 72.86 72.86 215124521215 70.30 70.30 215124521215
8 KODEX 코스닥150레버리지 233740 7 8075 2 385 5.01 22439641 19290164 202900000 22439641 5.01 116.33 11.06 11.06 176432140450 10.77 10.77 176432140450
9 오리엔트바이오 002630 8 1633 2 127 8.43 21948568 4806653 118583005 21948568 8.43 456.63 18.51 18.51 36208255843 18.70 18.70 36208255843
10 삼성중공업 010140 9 14790 2 470 3.28 20188052 8537547 880000000 20188052 3.28 236.46 2.29 2.29 297860847685 2.29 2.29 297860847685
11 한화시스템 272210 10 38850 2 3800 10.84 18373145 2942661 188919389 18373145 10.84 624.37 9.73 9.73 705262483000 9.61 9.61 705262483000
12 KODEX 코스닥150선물인버스 251340 11 3745 5 -95 -2.47 17724391 21185008 60700000 17724391 -2.47 83.66 29.20 29.20 67226105671 29.57 29.57 67226105671
13 씨케이솔루션 480370 12 18760 2 3760 25.07 17563255 0 10934861 17563255 25.07 0.00 160.62 160.62 367166440805 178.99 178.99 367166440805
14 KODEX 레버리지 122630 13 16410 2 605 3.83 17561963 12151253 141750000 17561963 3.83 144.53 12.39 12.39 286484479139 12.32 12.32 286484479139
15 한국첨단소재 062970 14 6600 2 330 5.26 17249463 13488750 19736818 17249463 5.26 127.88 87.40 87.40 118204782380 90.74 90.74 118204782380
16 쓰리에이로직스 177900 15 9690 2 430 4.64 16358268 2834457 9366800 16358268 4.64 577.12 174.64 174.64 164202549615 180.91 180.91 164202549615
17 TIGER 미국S&P500 360750 16 20190 2 90 0.45 15020510 8842095 376300000 15020510 0.45 169.88 3.99 3.99 303629867727 4.00 4.00 303629867727
18 대화제약 067080 17 16400 2 1600 10.81 14955269 5186449 18616650 14955269 10.81 288.35 80.33 80.33 251545100970 82.39 82.39 251545100970
19 삼부토건 001470 18 417 5 -34 -7.54 14869563 8113401 229681824 14869563 -7.54 183.27 6.47 6.47 6244606920 6.52 6.52 6244606920
20 KODEX 인버스 114800 19 4400 5 -80 -1.79 14240715 11125446 121200000 14240715 -1.79 128.00 11.75 11.75 62769738877 11.77 11.77 62769738877
21 나인테크 267320 20 3275 2 160 5.14 13976470 1743083 44324890 13976470 5.14 801.82 31.53 31.53 48230657561 33.22 33.22 48230657561
22 나무기술 242040 21 1464 2 106 7.81 13445814 43615 34606264 13445814 7.81 9999.99 38.85 38.85 21067111890 41.58 41.58 21067111890
23 상보 027580 22 1210 2 37 3.15 13260510 321135 59181279 13260510 3.15 4129.26 22.41 22.41 16708113178 23.33 23.33 16708113178
24 두산에너빌리티 034020 23 25600 5 -1150 -4.30 11981639 11307695 640561146 11981639 -4.30 105.96 1.87 1.87 310675424400 1.89 1.89 310675424400
25 리튬포어스 073570 24 1007 2 179 21.62 11279341 1188846 36189497 11279341 21.62 948.76 31.17 31.17 11692440896 32.08 32.08 11692440896
26 모티브링크 463480 25 12030 2 820 7.31 11188341 1297002 12390358 11188341 7.31 862.63 90.30 90.30 141708293825 95.07 95.07 141708293825
27 KODEX 2차전지산업레버리지 462330 26 1208 5 -16 -1.31 10664214 16840724 171700000 10664214 -1.31 63.32 6.21 6.21 13007267208 6.27 6.27 13007267208
28 KODEX 미국S&P500 379800 27 18555 2 100 0.54 10530619 6012149 208050000 10530619 0.54 175.16 5.06 5.06 195667417077 5.07 5.07 195667417077
29 동양철관 008970 28 861 5 -21 -2.38 10369662 43511320 157052160 10369662 -2.38 23.83 6.60 6.60 9178100820 6.79 6.79 9178100820
30 셀루메드 049180 29 1210 5 -230 -15.97 10257966 821687 51515906 10257966 -15.97 1248.40 19.91 19.91 11246118776 18.04 18.04 11246118776
31 미코바이오메드 214610 30 502 4 -214 -29.89 8415110 184518 51505648 8415110 -29.89 4560.59 16.34 16.34 4352309585 16.83 16.83 4352309585

31
top30/20250317/top30-av-20250317-164001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2145,5,-80,-3.60,125939061,89396304,536900000,125939061,-3.60,140.88,23.46,23.46,271574490334,23.58,23.58,271574490334
삼성전자,005930,2,57600,2,2900,5.30,35152713,10845154,5919637922,35152713,5.30,324.13,0.59,0.59,2012843236150,0.59,0.59,2012843236150
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-2,-2.02,34142407,18030564,1497000000,34142407,-2.02,189.36,2.28,2.28,3304395091,2.28,2.28,3304395091
에스엠씨지,460870,4,4670,2,765,19.59,25554449,7797566,18403305,25554449,19.59,327.72,138.86,138.86,117570078178,136.80,136.80,117570078178
한빛레이저,452190,5,7360,2,210,2.94,24034089,17764016,23162757,24034089,2.94,135.30,103.76,103.76,186009792020,109.11,109.11,186009792020
오리엔트정공,065500,6,9640,2,1620,20.20,23149431,6004922,31742912,23149431,20.20,385.51,72.93,72.93,215329580965,70.37,70.37,215329580965
KODEX 코스닥150레버리지,233740,7,8075,2,385,5.01,22452951,19290164,202900000,22452951,5.01,116.40,11.07,11.07,176539552150,10.78,10.78,176539552150
오리엔트바이오,002630,8,1633,2,127,8.43,21956101,4806653,118583005,21956101,8.43,456.79,18.52,18.52,36220572298,18.70,18.70,36220572298
삼성중공업,010140,9,14790,2,470,3.28,20199982,8537547,880000000,20199982,3.28,236.60,2.30,2.30,298037650285,2.29,2.29,298037650285
한화시스템,272210,10,38850,2,3800,10.84,18379840,2942661,188919389,18379840,10.84,624.60,9.73,9.73,705522583750,9.61,9.61,705522583750
KODEX 코스닥150선물인버스,251340,11,3745,5,-95,-2.47,17743693,21185008,60700000,17743693,-2.47,83.76,29.23,29.23,67298391661,29.60,29.60,67298391661
씨케이솔루션,480370,12,18760,2,3760,25.07,17573482,0,10934861,17573482,25.07,0.00,160.71,160.71,367356458465,179.08,179.08,367356458465
KODEX 레버리지,122630,13,16410,2,605,3.83,17567689,12151253,141750000,17567689,3.83,144.58,12.39,12.39,286578442799,12.32,12.32,286578442799
한국첨단소재,062970,14,6600,2,330,5.26,17256204,13488750,19736818,17256204,5.26,127.93,87.43,87.43,118248868520,90.78,90.78,118248868520
쓰리에이로직스,177900,15,9690,2,430,4.64,16364596,2834457,9366800,16364596,4.64,577.34,174.71,174.71,164263488255,180.98,180.98,164263488255
TIGER 미국S&P500,360750,16,20190,2,90,0.45,15020603,8842095,376300000,15020603,0.45,169.88,3.99,3.99,303631746327,4.00,4.00,303631746327
대화제약,067080,17,16400,2,1600,10.81,15003385,5186449,18616650,15003385,10.81,289.28,80.59,80.59,252359704850,82.66,82.66,252359704850
삼부토건,001470,18,417,5,-34,-7.54,14869645,8113401,229681824,14869645,-7.54,183.27,6.47,6.47,6244641114,6.52,6.52,6244641114
KODEX 인버스,114800,19,4400,5,-80,-1.79,14252791,11125446,121200000,14252791,-1.79,128.11,11.76,11.76,62822873277,11.78,11.78,62822873277
나인테크,267320,20,3275,2,160,5.14,13985203,1743083,44324890,13985203,5.14,802.33,31.55,31.55,48259170806,33.24,33.24,48259170806
나무기술,242040,21,1464,2,106,7.81,13451462,43615,34606264,13451462,7.81,9999.99,38.87,38.87,21075318434,41.60,41.60,21075318434
상보,027580,22,1210,2,37,3.15,13272623,321135,59181279,13272623,3.15,4133.04,22.43,22.43,16722697230,23.35,23.35,16722697230
두산에너빌리티,034020,23,25600,5,-1150,-4.30,11989210,11307695,640561146,11989210,-4.30,106.03,1.87,1.87,310868863450,1.90,1.90,310868863450
리튬포어스,073570,24,1007,2,179,21.62,11305671,1188846,36189497,11305671,21.62,950.98,31.24,31.24,11717507056,32.15,32.15,11717507056
모티브링크,463480,25,12030,2,820,7.31,11206527,1297002,12390358,11206527,7.31,864.03,90.45,90.45,141930163025,95.22,95.22,141930163025
KODEX 2차전지산업레버리지,462330,26,1208,5,-16,-1.31,10666504,16840724,171700000,10666504,-1.31,63.34,6.21,6.21,13010031238,6.27,6.27,13010031238
KODEX 미국S&P500,379800,27,18555,2,100,0.54,10530736,6012149,208050000,10530736,0.54,175.16,5.06,5.06,195669590937,5.07,5.07,195669590937
동양철관,008970,28,861,5,-21,-2.38,10380820,43511320,157052160,10380820,-2.38,23.86,6.61,6.61,9187696700,6.79,6.79,9187696700
셀루메드,049180,29,1210,5,-230,-15.97,10275757,821687,51515906,10275757,-15.97,1250.57,19.95,19.95,11269229285,18.08,18.08,11269229285
미코바이오메드,214610,30,502,4,-214,-29.89,8417720,184518,51505648,8417720,-29.89,4562.00,16.34,16.34,4353622415,16.84,16.84,4353622415
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 2145 5 -80 -3.60 125939061 89396304 536900000 125939061 -3.60 140.88 23.46 23.46 271574490334 23.58 23.58 271574490334
3 삼성전자 005930 2 57600 2 2900 5.30 35152713 10845154 5919637922 35152713 5.30 324.13 0.59 0.59 2012843236150 0.59 0.59 2012843236150
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -2 -2.02 34142407 18030564 1497000000 34142407 -2.02 189.36 2.28 2.28 3304395091 2.28 2.28 3304395091
5 에스엠씨지 460870 4 4670 2 765 19.59 25554449 7797566 18403305 25554449 19.59 327.72 138.86 138.86 117570078178 136.80 136.80 117570078178
6 한빛레이저 452190 5 7360 2 210 2.94 24034089 17764016 23162757 24034089 2.94 135.30 103.76 103.76 186009792020 109.11 109.11 186009792020
7 오리엔트정공 065500 6 9640 2 1620 20.20 23149431 6004922 31742912 23149431 20.20 385.51 72.93 72.93 215329580965 70.37 70.37 215329580965
8 KODEX 코스닥150레버리지 233740 7 8075 2 385 5.01 22452951 19290164 202900000 22452951 5.01 116.40 11.07 11.07 176539552150 10.78 10.78 176539552150
9 오리엔트바이오 002630 8 1633 2 127 8.43 21956101 4806653 118583005 21956101 8.43 456.79 18.52 18.52 36220572298 18.70 18.70 36220572298
10 삼성중공업 010140 9 14790 2 470 3.28 20199982 8537547 880000000 20199982 3.28 236.60 2.30 2.30 298037650285 2.29 2.29 298037650285
11 한화시스템 272210 10 38850 2 3800 10.84 18379840 2942661 188919389 18379840 10.84 624.60 9.73 9.73 705522583750 9.61 9.61 705522583750
12 KODEX 코스닥150선물인버스 251340 11 3745 5 -95 -2.47 17743693 21185008 60700000 17743693 -2.47 83.76 29.23 29.23 67298391661 29.60 29.60 67298391661
13 씨케이솔루션 480370 12 18760 2 3760 25.07 17573482 0 10934861 17573482 25.07 0.00 160.71 160.71 367356458465 179.08 179.08 367356458465
14 KODEX 레버리지 122630 13 16410 2 605 3.83 17567689 12151253 141750000 17567689 3.83 144.58 12.39 12.39 286578442799 12.32 12.32 286578442799
15 한국첨단소재 062970 14 6600 2 330 5.26 17256204 13488750 19736818 17256204 5.26 127.93 87.43 87.43 118248868520 90.78 90.78 118248868520
16 쓰리에이로직스 177900 15 9690 2 430 4.64 16364596 2834457 9366800 16364596 4.64 577.34 174.71 174.71 164263488255 180.98 180.98 164263488255
17 TIGER 미국S&P500 360750 16 20190 2 90 0.45 15020603 8842095 376300000 15020603 0.45 169.88 3.99 3.99 303631746327 4.00 4.00 303631746327
18 대화제약 067080 17 16400 2 1600 10.81 15003385 5186449 18616650 15003385 10.81 289.28 80.59 80.59 252359704850 82.66 82.66 252359704850
19 삼부토건 001470 18 417 5 -34 -7.54 14869645 8113401 229681824 14869645 -7.54 183.27 6.47 6.47 6244641114 6.52 6.52 6244641114
20 KODEX 인버스 114800 19 4400 5 -80 -1.79 14252791 11125446 121200000 14252791 -1.79 128.11 11.76 11.76 62822873277 11.78 11.78 62822873277
21 나인테크 267320 20 3275 2 160 5.14 13985203 1743083 44324890 13985203 5.14 802.33 31.55 31.55 48259170806 33.24 33.24 48259170806
22 나무기술 242040 21 1464 2 106 7.81 13451462 43615 34606264 13451462 7.81 9999.99 38.87 38.87 21075318434 41.60 41.60 21075318434
23 상보 027580 22 1210 2 37 3.15 13272623 321135 59181279 13272623 3.15 4133.04 22.43 22.43 16722697230 23.35 23.35 16722697230
24 두산에너빌리티 034020 23 25600 5 -1150 -4.30 11989210 11307695 640561146 11989210 -4.30 106.03 1.87 1.87 310868863450 1.90 1.90 310868863450
25 리튬포어스 073570 24 1007 2 179 21.62 11305671 1188846 36189497 11305671 21.62 950.98 31.24 31.24 11717507056 32.15 32.15 11717507056
26 모티브링크 463480 25 12030 2 820 7.31 11206527 1297002 12390358 11206527 7.31 864.03 90.45 90.45 141930163025 95.22 95.22 141930163025
27 KODEX 2차전지산업레버리지 462330 26 1208 5 -16 -1.31 10666504 16840724 171700000 10666504 -1.31 63.34 6.21 6.21 13010031238 6.27 6.27 13010031238
28 KODEX 미국S&P500 379800 27 18555 2 100 0.54 10530736 6012149 208050000 10530736 0.54 175.16 5.06 5.06 195669590937 5.07 5.07 195669590937
29 동양철관 008970 28 861 5 -21 -2.38 10380820 43511320 157052160 10380820 -2.38 23.86 6.61 6.61 9187696700 6.79 6.79 9187696700
30 셀루메드 049180 29 1210 5 -230 -15.97 10275757 821687 51515906 10275757 -15.97 1250.57 19.95 19.95 11269229285 18.08 18.08 11269229285
31 미코바이오메드 214610 30 502 4 -214 -29.89 8417720 184518 51505648 8417720 -29.89 4562.00 16.34 16.34 4353622415 16.84 16.84 4353622415

31
top30/20250317/top30-av-20250317-165001.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,252670,1,2145,5,-80,-3.60,126080484,89396304,536900000,126080484,-3.60,141.04,23.48,23.48,271877842669,23.61,23.61,271877842669
삼성전자,005930,2,57600,2,2900,5.30,35156594,10845154,5919637922,35156594,5.30,324.17,0.59,0.59,2013066781750,0.59,0.59,2013066781750
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,97,5,-2,-2.02,34142407,18030564,1497000000,34142407,-2.02,189.36,2.28,2.28,3304395091,2.28,2.28,3304395091
에스엠씨지,460870,4,4670,2,765,19.59,25573712,7797566,18403305,25573712,19.59,327.97,138.96,138.96,117658591663,136.90,136.90,117658591663
한빛레이저,452190,5,7360,2,210,2.94,24042164,17764016,23162757,24042164,2.94,135.34,103.80,103.80,186068739520,109.15,109.15,186068739520
오리엔트정공,065500,6,9640,2,1620,20.20,23161881,6004922,31742912,23161881,20.20,385.71,72.97,72.97,215450719465,70.41,70.41,215450719465
KODEX 코스닥150레버리지,233740,7,8075,2,385,5.01,22463035,19290164,202900000,22463035,5.01,116.45,11.07,11.07,176620879610,10.78,10.78,176620879610
오리엔트바이오,002630,8,1633,2,127,8.43,21965675,4806653,118583005,21965675,8.43,456.98,18.52,18.52,36236225788,18.71,18.71,36236225788
삼성중공업,010140,9,14790,2,470,3.28,20206136,8537547,880000000,20206136,3.28,236.67,2.30,2.30,298128791025,2.29,2.29,298128791025
한화시스템,272210,10,38850,2,3800,10.84,18386770,2942661,188919389,18386770,10.84,624.83,9.73,9.73,705791814250,9.62,9.62,705791814250
KODEX 코스닥150선물인버스,251340,11,3745,5,-95,-2.47,17762006,21185008,60700000,17762006,-2.47,83.84,29.26,29.26,67366973846,29.64,29.64,67366973846
씨케이솔루션,480370,12,18760,2,3760,25.07,17580659,0,10934861,17580659,25.07,0.00,160.78,160.78,367489950665,179.14,179.14,367489950665
KODEX 레버리지,122630,13,16410,2,605,3.83,17572315,12151253,141750000,17572315,3.83,144.61,12.40,12.40,286654332329,12.32,12.32,286654332329
한국첨단소재,062970,14,6600,2,330,5.26,17261222,13488750,19736818,17261222,5.26,127.97,87.46,87.46,118281686240,90.80,90.80,118281686240
쓰리에이로직스,177900,15,9690,2,430,4.64,16366825,2834457,9366800,16366825,4.64,577.42,174.73,174.73,164285020395,181.00,181.00,164285020395
대화제약,067080,16,16400,2,1600,10.81,15034587,5186449,18616650,15034587,10.81,289.88,80.76,80.76,252885770570,82.83,82.83,252885770570
TIGER 미국S&P500,360750,17,20190,2,90,0.45,15020637,8842095,376300000,15020637,0.45,169.88,3.99,3.99,303632433297,4.00,4.00,303632433297
삼부토건,001470,18,417,5,-34,-7.54,14876344,8113401,229681824,14876344,-7.54,183.36,6.48,6.48,6247441296,6.52,6.52,6247441296
KODEX 인버스,114800,19,4400,5,-80,-1.79,14253906,11125446,121200000,14253906,-1.79,128.12,11.76,11.76,62827773702,11.78,11.78,62827773702
나인테크,267320,20,3275,2,160,5.14,13991465,1743083,44324890,13991465,5.14,802.68,31.57,31.57,48279616236,33.26,33.26,48279616236
나무기술,242040,21,1464,2,106,7.81,13455381,43615,34606264,13455381,7.81,9999.99,38.88,38.88,21081024498,41.61,41.61,21081024498
상보,027580,22,1210,2,37,3.15,13278665,321135,59181279,13278665,3.15,4134.92,22.44,22.44,16730008050,23.36,23.36,16730008050
두산에너빌리티,034020,23,25600,5,-1150,-4.30,12006527,11307695,640561146,12006527,-4.30,106.18,1.87,1.87,311311312800,1.90,1.90,311311312800
리튬포어스,073570,24,1007,2,179,21.62,11367976,1188846,36189497,11367976,21.62,956.22,31.41,31.41,11775513011,32.31,32.31,11775513011
모티브링크,463480,25,12030,2,820,7.31,11240360,1297002,12390358,11240360,7.31,866.64,90.72,90.72,142348000575,95.50,95.50,142348000575
KODEX 2차전지산업레버리지,462330,26,1208,5,-16,-1.31,10668410,16840724,171700000,10668410,-1.31,63.35,6.21,6.21,13012333686,6.27,6.27,13012333686
KODEX 미국S&P500,379800,27,18555,2,100,0.54,10530775,6012149,208050000,10530775,0.54,175.16,5.06,5.06,195670315557,5.07,5.07,195670315557
동양철관,008970,28,861,5,-21,-2.38,10408539,43511320,157052160,10408539,-2.38,23.92,6.63,6.63,9211535040,6.81,6.81,9211535040
셀루메드,049180,29,1210,5,-230,-15.97,10310875,821687,51515906,10310875,-15.97,1254.84,20.01,20.01,11315901107,18.15,18.15,11315901107
미코바이오메드,214610,30,502,4,-214,-29.89,8483153,184518,51505648,8483153,-29.89,4597.47,16.47,16.47,4386469781,16.97,16.97,4386469781
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 2145 5 -80 -3.60 126080484 89396304 536900000 126080484 -3.60 141.04 23.48 23.48 271877842669 23.61 23.61 271877842669
3 삼성전자 005930 2 57600 2 2900 5.30 35156594 10845154 5919637922 35156594 5.30 324.17 0.59 0.59 2013066781750 0.59 0.59 2013066781750
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 97 5 -2 -2.02 34142407 18030564 1497000000 34142407 -2.02 189.36 2.28 2.28 3304395091 2.28 2.28 3304395091
5 에스엠씨지 460870 4 4670 2 765 19.59 25573712 7797566 18403305 25573712 19.59 327.97 138.96 138.96 117658591663 136.90 136.90 117658591663
6 한빛레이저 452190 5 7360 2 210 2.94 24042164 17764016 23162757 24042164 2.94 135.34 103.80 103.80 186068739520 109.15 109.15 186068739520
7 오리엔트정공 065500 6 9640 2 1620 20.20 23161881 6004922 31742912 23161881 20.20 385.71 72.97 72.97 215450719465 70.41 70.41 215450719465
8 KODEX 코스닥150레버리지 233740 7 8075 2 385 5.01 22463035 19290164 202900000 22463035 5.01 116.45 11.07 11.07 176620879610 10.78 10.78 176620879610
9 오리엔트바이오 002630 8 1633 2 127 8.43 21965675 4806653 118583005 21965675 8.43 456.98 18.52 18.52 36236225788 18.71 18.71 36236225788
10 삼성중공업 010140 9 14790 2 470 3.28 20206136 8537547 880000000 20206136 3.28 236.67 2.30 2.30 298128791025 2.29 2.29 298128791025
11 한화시스템 272210 10 38850 2 3800 10.84 18386770 2942661 188919389 18386770 10.84 624.83 9.73 9.73 705791814250 9.62 9.62 705791814250
12 KODEX 코스닥150선물인버스 251340 11 3745 5 -95 -2.47 17762006 21185008 60700000 17762006 -2.47 83.84 29.26 29.26 67366973846 29.64 29.64 67366973846
13 씨케이솔루션 480370 12 18760 2 3760 25.07 17580659 0 10934861 17580659 25.07 0.00 160.78 160.78 367489950665 179.14 179.14 367489950665
14 KODEX 레버리지 122630 13 16410 2 605 3.83 17572315 12151253 141750000 17572315 3.83 144.61 12.40 12.40 286654332329 12.32 12.32 286654332329
15 한국첨단소재 062970 14 6600 2 330 5.26 17261222 13488750 19736818 17261222 5.26 127.97 87.46 87.46 118281686240 90.80 90.80 118281686240
16 쓰리에이로직스 177900 15 9690 2 430 4.64 16366825 2834457 9366800 16366825 4.64 577.42 174.73 174.73 164285020395 181.00 181.00 164285020395
17 대화제약 067080 16 16400 2 1600 10.81 15034587 5186449 18616650 15034587 10.81 289.88 80.76 80.76 252885770570 82.83 82.83 252885770570
18 TIGER 미국S&P500 360750 17 20190 2 90 0.45 15020637 8842095 376300000 15020637 0.45 169.88 3.99 3.99 303632433297 4.00 4.00 303632433297
19 삼부토건 001470 18 417 5 -34 -7.54 14876344 8113401 229681824 14876344 -7.54 183.36 6.48 6.48 6247441296 6.52 6.52 6247441296
20 KODEX 인버스 114800 19 4400 5 -80 -1.79 14253906 11125446 121200000 14253906 -1.79 128.12 11.76 11.76 62827773702 11.78 11.78 62827773702
21 나인테크 267320 20 3275 2 160 5.14 13991465 1743083 44324890 13991465 5.14 802.68 31.57 31.57 48279616236 33.26 33.26 48279616236
22 나무기술 242040 21 1464 2 106 7.81 13455381 43615 34606264 13455381 7.81 9999.99 38.88 38.88 21081024498 41.61 41.61 21081024498
23 상보 027580 22 1210 2 37 3.15 13278665 321135 59181279 13278665 3.15 4134.92 22.44 22.44 16730008050 23.36 23.36 16730008050
24 두산에너빌리티 034020 23 25600 5 -1150 -4.30 12006527 11307695 640561146 12006527 -4.30 106.18 1.87 1.87 311311312800 1.90 1.90 311311312800
25 리튬포어스 073570 24 1007 2 179 21.62 11367976 1188846 36189497 11367976 21.62 956.22 31.41 31.41 11775513011 32.31 32.31 11775513011
26 모티브링크 463480 25 12030 2 820 7.31 11240360 1297002 12390358 11240360 7.31 866.64 90.72 90.72 142348000575 95.50 95.50 142348000575
27 KODEX 2차전지산업레버리지 462330 26 1208 5 -16 -1.31 10668410 16840724 171700000 10668410 -1.31 63.35 6.21 6.21 13012333686 6.27 6.27 13012333686
28 KODEX 미국S&P500 379800 27 18555 2 100 0.54 10530775 6012149 208050000 10530775 0.54 175.16 5.06 5.06 195670315557 5.07 5.07 195670315557
29 동양철관 008970 28 861 5 -21 -2.38 10408539 43511320 157052160 10408539 -2.38 23.92 6.63 6.63 9211535040 6.81 6.81 9211535040
30 셀루메드 049180 29 1210 5 -230 -15.97 10310875 821687 51515906 10310875 -15.97 1254.84 20.01 20.01 11315901107 18.15 18.15 11315901107
31 미코바이오메드 214610 30 502 4 -214 -29.89 8483153 184518 51505648 8483153 -29.89 4597.47 16.47 16.47 4386469781 16.97 16.97 4386469781

31
top30/20250317/top30-avtr-20250317-090001.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
대성미생물,036480,1,10050,2,820,8.88,32916,112930,3800000,32916,8.88,29.15,0.87,0.87,325336910,0.85,0.85,325336910
KIWOOM 팔란티어미국30년국채혼합액티브(H),0015F0,2,9455,3,0,0.00,5000,38888,1500000,5000,0.00,12.86,0.33,0.33,47275000,0.33,0.33,47275000
팬엔터테인먼트,068050,3,3930,3,0,0.00,44659,27710680,27694076,44659,0.00,0.16,0.16,0.16,175509870,0.16,0.16,175509870
클로봇,466100,4,21650,3,0,0.00,35611,6003648,24651339,35611,0.00,0.59,0.14,0.14,770978150,0.14,0.14,770978150
엠디바이스,226590,5,12110,3,0,0.00,9748,3309518,10567784,9748,0.00,0.29,0.09,0.09,118048280,0.09,0.09,118048280
티엘비,356860,6,19940,2,340,1.73,6539,276960,9832630,6539,1.73,2.36,0.07,0.07,130442230,0.07,0.07,130442230
프럼파스트,035200,7,5400,3,0,0.00,6190,315768,9730590,6190,0.00,1.96,0.06,0.06,33466270,0.06,0.06,33466270
쎄트렉아이,099320,8,57700,2,1900,3.41,5960,96231,10951278,5960,3.41,6.19,0.05,0.05,343425600,0.05,0.05,343425600
두산에너빌리티,034020,9,27050,2,300,1.12,344016,11307695,640561146,344016,1.12,3.04,0.05,0.05,9305517150,0.05,0.05,9305517150
DSC인베스트먼트,241520,10,5570,3,0,0.00,14382,18426268,27496125,14382,0.00,0.08,0.05,0.05,80107740,0.05,0.05,80107740
하이젠알앤엠,160190,11,37900,2,400,1.07,16099,2620192,30888000,16099,1.07,0.61,0.05,0.05,610152100,0.05,0.05,610152100
대진첨단소재,393970,12,13190,3,0,0.00,6624,6807844,14796820,6624,0.00,0.10,0.04,0.04,87370560,0.04,0.04,87370560
레이크머티리얼즈,281740,13,16120,2,420,2.68,23038,2730691,65730548,23038,2.68,0.84,0.04,0.04,371064590,0.04,0.04,371064590
KODEX 미국나스닥100선물(H),304940,14,22585,2,210,0.94,1682,129377,4800000,1682,0.94,1.30,0.04,0.04,37976880,0.04,0.04,37976880
필에너지,378340,15,18310,3,0,0.00,7153,9953423,21285882,7153,0.00,0.07,0.03,0.03,130971430,0.03,0.03,130971430
삼성공조,006660,16,17950,3,0,0.00,2561,1110706,8126314,2561,0.00,0.23,0.03,0.03,45969950,0.03,0.03,45969950
우진엔텍,457550,17,18650,3,0,0.00,2860,92744,9271339,2860,0.00,3.08,0.03,0.03,53339000,0.03,0.03,53339000
한화비전,489790,18,62800,3,0,0.00,13217,10167649,50488390,13217,0.00,0.13,0.03,0.03,830027600,0.03,0.03,830027600
비에이치아이,083650,19,20750,3,0,0.00,7519,1357026,30944375,7519,0.00,0.55,0.02,0.02,156019250,0.02,0.02,156019250
KODEX 미국나스닥100선물인버스(H),409810,20,8390,3,0,0.00,600,151617,2500000,600,0.00,0.40,0.02,0.02,5034000,0.02,0.02,5034000
제이에스코퍼레이션,194370,21,16820,2,20,0.12,2980,89524,13679615,2980,0.12,3.33,0.02,0.02,50140830,0.02,0.02,50140830
유일로보틱스,388720,22,68500,2,1000,1.48,2272,406624,11483026,2272,1.48,0.56,0.02,0.02,155632000,0.02,0.02,155632000
대원전선,006340,23,3110,2,15,0.48,14691,1258985,74979175,14691,0.48,1.17,0.02,0.02,45561575,0.02,0.02,45561575
한빛레이저,452190,24,7150,3,0,0.00,4407,17764016,23162757,4407,0.00,0.02,0.02,0.02,31510050,0.02,0.02,31510050
그린리소스,402490,25,16970,3,0,0.00,1485,295096,8265944,1485,0.00,0.50,0.02,0.02,25200450,0.02,0.02,25200450
대동스틸,048470,26,4900,3,0,0.00,1682,10782714,10000000,1682,0.00,0.02,0.02,0.02,8241800,0.02,0.02,8241800
서울보증보험,031210,27,32000,3,0,0.00,11486,18092710,69821598,11486,0.00,0.06,0.02,0.02,367552000,0.02,0.02,367552000
동양철관,008970,28,882,3,0,0.00,25141,43511320,157052160,25141,0.00,0.06,0.02,0.02,22174362,0.02,0.02,22174362
한국석유,004090,29,13000,2,240,1.88,1919,59914,12694120,1919,1.88,3.20,0.02,0.02,24835450,0.02,0.02,24835450
ACE 포스코그룹포커스,469170,30,5240,3,0,0.00,1767,3436137,11800000,1767,0.00,0.05,0.01,0.01,9259080,0.01,0.01,9259080
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대성미생물 036480 1 10050 2 820 8.88 32916 112930 3800000 32916 8.88 29.15 0.87 0.87 325336910 0.85 0.85 325336910
3 KIWOOM 팔란티어미국30년국채혼합액티브(H) 0015F0 2 9455 3 0 0.00 5000 38888 1500000 5000 0.00 12.86 0.33 0.33 47275000 0.33 0.33 47275000
4 팬엔터테인먼트 068050 3 3930 3 0 0.00 44659 27710680 27694076 44659 0.00 0.16 0.16 0.16 175509870 0.16 0.16 175509870
5 클로봇 466100 4 21650 3 0 0.00 35611 6003648 24651339 35611 0.00 0.59 0.14 0.14 770978150 0.14 0.14 770978150
6 엠디바이스 226590 5 12110 3 0 0.00 9748 3309518 10567784 9748 0.00 0.29 0.09 0.09 118048280 0.09 0.09 118048280
7 티엘비 356860 6 19940 2 340 1.73 6539 276960 9832630 6539 1.73 2.36 0.07 0.07 130442230 0.07 0.07 130442230
8 프럼파스트 035200 7 5400 3 0 0.00 6190 315768 9730590 6190 0.00 1.96 0.06 0.06 33466270 0.06 0.06 33466270
9 쎄트렉아이 099320 8 57700 2 1900 3.41 5960 96231 10951278 5960 3.41 6.19 0.05 0.05 343425600 0.05 0.05 343425600
10 두산에너빌리티 034020 9 27050 2 300 1.12 344016 11307695 640561146 344016 1.12 3.04 0.05 0.05 9305517150 0.05 0.05 9305517150
11 DSC인베스트먼트 241520 10 5570 3 0 0.00 14382 18426268 27496125 14382 0.00 0.08 0.05 0.05 80107740 0.05 0.05 80107740
12 하이젠알앤엠 160190 11 37900 2 400 1.07 16099 2620192 30888000 16099 1.07 0.61 0.05 0.05 610152100 0.05 0.05 610152100
13 대진첨단소재 393970 12 13190 3 0 0.00 6624 6807844 14796820 6624 0.00 0.10 0.04 0.04 87370560 0.04 0.04 87370560
14 레이크머티리얼즈 281740 13 16120 2 420 2.68 23038 2730691 65730548 23038 2.68 0.84 0.04 0.04 371064590 0.04 0.04 371064590
15 KODEX 미국나스닥100선물(H) 304940 14 22585 2 210 0.94 1682 129377 4800000 1682 0.94 1.30 0.04 0.04 37976880 0.04 0.04 37976880
16 필에너지 378340 15 18310 3 0 0.00 7153 9953423 21285882 7153 0.00 0.07 0.03 0.03 130971430 0.03 0.03 130971430
17 삼성공조 006660 16 17950 3 0 0.00 2561 1110706 8126314 2561 0.00 0.23 0.03 0.03 45969950 0.03 0.03 45969950
18 우진엔텍 457550 17 18650 3 0 0.00 2860 92744 9271339 2860 0.00 3.08 0.03 0.03 53339000 0.03 0.03 53339000
19 한화비전 489790 18 62800 3 0 0.00 13217 10167649 50488390 13217 0.00 0.13 0.03 0.03 830027600 0.03 0.03 830027600
20 비에이치아이 083650 19 20750 3 0 0.00 7519 1357026 30944375 7519 0.00 0.55 0.02 0.02 156019250 0.02 0.02 156019250
21 KODEX 미국나스닥100선물인버스(H) 409810 20 8390 3 0 0.00 600 151617 2500000 600 0.00 0.40 0.02 0.02 5034000 0.02 0.02 5034000
22 제이에스코퍼레이션 194370 21 16820 2 20 0.12 2980 89524 13679615 2980 0.12 3.33 0.02 0.02 50140830 0.02 0.02 50140830
23 유일로보틱스 388720 22 68500 2 1000 1.48 2272 406624 11483026 2272 1.48 0.56 0.02 0.02 155632000 0.02 0.02 155632000
24 대원전선 006340 23 3110 2 15 0.48 14691 1258985 74979175 14691 0.48 1.17 0.02 0.02 45561575 0.02 0.02 45561575
25 한빛레이저 452190 24 7150 3 0 0.00 4407 17764016 23162757 4407 0.00 0.02 0.02 0.02 31510050 0.02 0.02 31510050
26 그린리소스 402490 25 16970 3 0 0.00 1485 295096 8265944 1485 0.00 0.50 0.02 0.02 25200450 0.02 0.02 25200450
27 대동스틸 048470 26 4900 3 0 0.00 1682 10782714 10000000 1682 0.00 0.02 0.02 0.02 8241800 0.02 0.02 8241800
28 서울보증보험 031210 27 32000 3 0 0.00 11486 18092710 69821598 11486 0.00 0.06 0.02 0.02 367552000 0.02 0.02 367552000
29 동양철관 008970 28 882 3 0 0.00 25141 43511320 157052160 25141 0.00 0.06 0.02 0.02 22174362 0.02 0.02 22174362
30 한국석유 004090 29 13000 2 240 1.88 1919 59914 12694120 1919 1.88 3.20 0.02 0.02 24835450 0.02 0.02 24835450
31 ACE 포스코그룹포커스 469170 30 5240 3 0 0.00 1767 3436137 11800000 1767 0.00 0.05 0.01 0.01 9259080 0.01 0.01 9259080

31
top30/20250317/top30-avtr-20250317-091001.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
한국첨단소재,062970,1,6800,2,530,8.45,6179577,13488750,19736818,6179577,8.45,45.81,31.31,31.31,43473392260,32.39,32.39,43473392260
씨케이솔루션,480370,2,23400,2,8400,56.00,2562706,0,10934861,2562706,56.00,0.00,23.44,23.44,66778566050,26.10,26.10,66778566050
삼성공조,006660,3,19750,2,1800,10.03,1652812,1110706,8126314,1652812,10.03,148.81,20.34,20.34,32205301075,20.07,20.07,32205301075
한빛레이저,452190,4,7730,2,580,8.11,4637314,17764016,23162757,4637314,8.11,26.11,20.02,20.02,35011643185,19.55,19.55,35011643185
쓰리에이로직스,177900,5,9540,2,280,3.02,1411547,2834457,9366800,1411547,3.02,49.80,15.07,15.07,13656690080,15.28,15.28,13656690080
아이씨티케이,456010,6,14240,2,990,7.47,1733606,2214384,13276856,1733606,7.47,78.29,13.06,13.06,25418759335,13.44,13.44,25418759335
SOL 머니마켓액티브,484890,7,51265,5,-5,-0.01,27206,9399,246000,27206,-0.01,289.46,11.06,11.06,1394937660,11.06,11.06,1394937660
대성미생물,036480,8,9600,2,370,4.01,388969,112930,3800000,388969,4.01,344.43,10.24,10.24,3902851305,10.70,10.70,3902851305
ACE TDF2030액티브,0021D0,9,9925,2,45,0.46,94738,98020,1000000,94738,0.46,96.65,9.47,9.47,938449106,9.46,9.46,938449106
SOL 골드커버드콜액티브,0022T0,10,10210,5,-30,-0.29,70138,271752,800000,70138,-0.29,25.81,8.77,8.77,716264064,8.77,8.77,716264064
ACE 장기자산배분액티브,0021C0,11,9820,2,35,0.36,79500,91496,1000000,79500,0.36,86.89,7.95,7.95,781328500,7.96,7.96,781328500
TIGER 삼성그룹펀더멘털,138520,12,10835,2,155,1.45,392657,53573,5400000,392657,1.45,732.94,7.27,7.27,4252852640,7.27,7.27,4252852640
켐트로닉스,089010,13,32050,2,1000,3.22,1102694,2537710,15334346,1102694,3.22,43.45,7.19,7.19,35443456350,7.21,7.21,35443456350
ACE TDF2050액티브,0021E0,14,9860,2,40,0.41,67907,131992,1000000,67907,0.41,51.45,6.79,6.79,669257910,6.79,6.79,669257910
모티브링크,463480,15,11990,2,780,6.96,829769,1297002,12390358,829769,6.96,63.98,6.70,6.70,9967975090,6.71,6.71,9967975090
더테크놀로지,043090,16,492,2,23,4.90,821522,1739277,12418275,821522,4.90,47.23,6.62,6.62,416183092,6.81,6.81,416183092
케이씨에스,115500,17,13070,2,610,4.90,694830,1109022,12000000,694830,4.90,62.65,5.79,5.79,9240369320,5.89,5.89,9240369320
티로보틱스,117730,18,16700,2,910,5.76,1023473,7952273,18172362,1023473,5.76,12.87,5.63,5.63,17023449380,5.61,5.61,17023449380
KODEX 200선물인버스2X,252670,19,2170,5,-55,-2.47,29943689,89396304,536900000,29943689,-2.47,33.50,5.58,5.58,65286577575,5.60,5.60,65286577575
SOL 미국양자컴퓨팅TOP10,0023A0,20,11805,2,1215,11.47,53192,215447,1000000,53192,11.47,24.69,5.32,5.32,628747570,5.33,5.33,628747570
엠오티,413390,21,10940,5,-10,-0.09,603349,15549212,11580180,603349,-0.09,3.88,5.21,5.21,6548925455,5.17,5.17,6548925455
엑스게이트,356680,22,9840,2,410,4.35,1457803,3016508,28543492,1457803,4.35,48.33,5.11,5.11,14569618395,5.19,5.19,14569618395
리튬포어스,073570,23,1050,2,222,26.81,1727401,1188846,36189497,1727401,26.81,145.30,4.77,4.77,1757815939,4.63,4.63,1757815939
한일단조,024740,24,2465,2,135,5.79,1544626,1192693,32897049,1544626,5.79,129.51,4.70,4.70,3765117508,4.64,4.64,3765117508
아센디오,012170,25,3020,2,140,4.86,463024,2498722,10356948,463024,4.86,18.53,4.47,4.47,1453415191,4.65,4.65,1453415191
깨끗한나라,004540,26,2480,2,185,8.06,1648180,59381,37240693,1648180,8.06,2775.60,4.43,4.43,4265841997,4.62,4.62,4265841997
팬엔터테인먼트,068050,27,3750,5,-180,-4.58,1175884,27710680,27694076,1175884,-4.58,4.24,4.25,4.25,4503138319,4.34,4.34,4503138319
SOL 미국500타겟커버드콜액티브,494210,28,9895,2,50,0.51,38056,105167,900000,38056,0.51,36.19,4.23,4.23,376636290,4.23,4.23,376636290
KODEX 코스닥150선물인버스,251340,29,3820,5,-20,-0.52,2524200,21185008,60700000,2524200,-0.52,11.92,4.16,4.16,9611710958,4.15,4.15,9611710958
신풍,002870,30,1399,2,75,5.66,1377943,3956150,34958700,1377943,5.66,34.83,3.94,3.94,1990856409,4.07,4.07,1990856409
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한국첨단소재 062970 1 6800 2 530 8.45 6179577 13488750 19736818 6179577 8.45 45.81 31.31 31.31 43473392260 32.39 32.39 43473392260
3 씨케이솔루션 480370 2 23400 2 8400 56.00 2562706 0 10934861 2562706 56.00 0.00 23.44 23.44 66778566050 26.10 26.10 66778566050
4 삼성공조 006660 3 19750 2 1800 10.03 1652812 1110706 8126314 1652812 10.03 148.81 20.34 20.34 32205301075 20.07 20.07 32205301075
5 한빛레이저 452190 4 7730 2 580 8.11 4637314 17764016 23162757 4637314 8.11 26.11 20.02 20.02 35011643185 19.55 19.55 35011643185
6 쓰리에이로직스 177900 5 9540 2 280 3.02 1411547 2834457 9366800 1411547 3.02 49.80 15.07 15.07 13656690080 15.28 15.28 13656690080
7 아이씨티케이 456010 6 14240 2 990 7.47 1733606 2214384 13276856 1733606 7.47 78.29 13.06 13.06 25418759335 13.44 13.44 25418759335
8 SOL 머니마켓액티브 484890 7 51265 5 -5 -0.01 27206 9399 246000 27206 -0.01 289.46 11.06 11.06 1394937660 11.06 11.06 1394937660
9 대성미생물 036480 8 9600 2 370 4.01 388969 112930 3800000 388969 4.01 344.43 10.24 10.24 3902851305 10.70 10.70 3902851305
10 ACE TDF2030액티브 0021D0 9 9925 2 45 0.46 94738 98020 1000000 94738 0.46 96.65 9.47 9.47 938449106 9.46 9.46 938449106
11 SOL 골드커버드콜액티브 0022T0 10 10210 5 -30 -0.29 70138 271752 800000 70138 -0.29 25.81 8.77 8.77 716264064 8.77 8.77 716264064
12 ACE 장기자산배분액티브 0021C0 11 9820 2 35 0.36 79500 91496 1000000 79500 0.36 86.89 7.95 7.95 781328500 7.96 7.96 781328500
13 TIGER 삼성그룹펀더멘털 138520 12 10835 2 155 1.45 392657 53573 5400000 392657 1.45 732.94 7.27 7.27 4252852640 7.27 7.27 4252852640
14 켐트로닉스 089010 13 32050 2 1000 3.22 1102694 2537710 15334346 1102694 3.22 43.45 7.19 7.19 35443456350 7.21 7.21 35443456350
15 ACE TDF2050액티브 0021E0 14 9860 2 40 0.41 67907 131992 1000000 67907 0.41 51.45 6.79 6.79 669257910 6.79 6.79 669257910
16 모티브링크 463480 15 11990 2 780 6.96 829769 1297002 12390358 829769 6.96 63.98 6.70 6.70 9967975090 6.71 6.71 9967975090
17 더테크놀로지 043090 16 492 2 23 4.90 821522 1739277 12418275 821522 4.90 47.23 6.62 6.62 416183092 6.81 6.81 416183092
18 케이씨에스 115500 17 13070 2 610 4.90 694830 1109022 12000000 694830 4.90 62.65 5.79 5.79 9240369320 5.89 5.89 9240369320
19 티로보틱스 117730 18 16700 2 910 5.76 1023473 7952273 18172362 1023473 5.76 12.87 5.63 5.63 17023449380 5.61 5.61 17023449380
20 KODEX 200선물인버스2X 252670 19 2170 5 -55 -2.47 29943689 89396304 536900000 29943689 -2.47 33.50 5.58 5.58 65286577575 5.60 5.60 65286577575
21 SOL 미국양자컴퓨팅TOP10 0023A0 20 11805 2 1215 11.47 53192 215447 1000000 53192 11.47 24.69 5.32 5.32 628747570 5.33 5.33 628747570
22 엠오티 413390 21 10940 5 -10 -0.09 603349 15549212 11580180 603349 -0.09 3.88 5.21 5.21 6548925455 5.17 5.17 6548925455
23 엑스게이트 356680 22 9840 2 410 4.35 1457803 3016508 28543492 1457803 4.35 48.33 5.11 5.11 14569618395 5.19 5.19 14569618395
24 리튬포어스 073570 23 1050 2 222 26.81 1727401 1188846 36189497 1727401 26.81 145.30 4.77 4.77 1757815939 4.63 4.63 1757815939
25 한일단조 024740 24 2465 2 135 5.79 1544626 1192693 32897049 1544626 5.79 129.51 4.70 4.70 3765117508 4.64 4.64 3765117508
26 아센디오 012170 25 3020 2 140 4.86 463024 2498722 10356948 463024 4.86 18.53 4.47 4.47 1453415191 4.65 4.65 1453415191
27 깨끗한나라 004540 26 2480 2 185 8.06 1648180 59381 37240693 1648180 8.06 2775.60 4.43 4.43 4265841997 4.62 4.62 4265841997
28 팬엔터테인먼트 068050 27 3750 5 -180 -4.58 1175884 27710680 27694076 1175884 -4.58 4.24 4.25 4.25 4503138319 4.34 4.34 4503138319
29 SOL 미국500타겟커버드콜액티브 494210 28 9895 2 50 0.51 38056 105167 900000 38056 0.51 36.19 4.23 4.23 376636290 4.23 4.23 376636290
30 KODEX 코스닥150선물인버스 251340 29 3820 5 -20 -0.52 2524200 21185008 60700000 2524200 -0.52 11.92 4.16 4.16 9611710958 4.15 4.15 9611710958
31 신풍 002870 30 1399 2 75 5.66 1377943 3956150 34958700 1377943 5.66 34.83 3.94 3.94 1990856409 4.07 4.07 1990856409

31
top30/20250317/top30-avtr-20250317-092002.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
씨케이솔루션,480370,1,21200,2,6200,41.33,4357887,0,10934861,4357887,41.33,0.00,39.85,39.85,107272611575,46.27,46.27,107272611575
한국첨단소재,062970,2,6990,2,720,11.48,7730696,13488750,19736818,7730696,11.48,57.31,39.17,39.17,54299464955,39.36,39.36,54299464955
한빛레이저,452190,3,7585,2,435,6.08,6776693,17764016,23162757,6776693,6.08,38.15,29.26,29.26,51439812350,29.28,29.28,51439812350
삼성공조,006660,4,19680,2,1730,9.64,2364530,1110706,8126314,2364530,9.64,212.89,29.10,29.10,46137064495,28.85,28.85,46137064495
SOL 골드커버드콜액티브,0022T0,5,10200,5,-40,-0.39,157333,271752,800000,157333,-0.39,57.90,19.67,19.67,1606473966,19.69,19.69,1606473966
SOL 미국양자컴퓨팅TOP10,0023A0,6,11717,2,1127,10.64,189865,215447,1000000,189865,10.64,88.13,18.99,18.99,2236200526,19.09,19.09,2236200526
쓰리에이로직스,177900,7,9505,2,245,2.65,1591528,2834457,9366800,1591528,2.65,56.15,16.99,16.99,15375277195,17.27,17.27,15375277195
아이씨티케이,456010,8,14260,2,1010,7.62,2187067,2214384,13276856,2187067,7.62,98.77,16.47,16.47,31889795830,16.84,16.84,31889795830
나무기술,242040,9,1563,2,205,15.10,5202084,43615,34606264,5202084,15.10,9999.99,15.03,15.03,8353550606,15.44,15.44,8353550606
SOL 머니마켓액티브,484890,10,51270,3,0,0.00,27988,9399,246000,27988,0.00,297.78,11.38,11.38,1435030800,11.38,11.38,1435030800
TIGER 삼성그룹펀더멘털,138520,11,10865,2,185,1.73,593600,53573,5400000,593600,1.73,1108.02,10.99,10.99,6430329710,10.96,10.96,6430329710
대성미생물,036480,12,9560,2,330,3.58,413046,112930,3800000,413046,3.58,365.75,10.87,10.87,4131833085,11.37,11.37,4131833085
ACE TDF2030액티브,0021D0,13,9910,2,30,0.30,94950,98020,1000000,94950,0.30,96.87,9.49,9.49,940551526,9.49,9.49,940551526
케이씨에스,115500,14,13180,2,720,5.78,1104999,1109022,12000000,1104999,5.78,99.64,9.21,9.21,14676632035,9.28,9.28,14676632035
켐트로닉스,089010,15,31650,2,600,1.93,1340879,2537710,15334346,1340879,1.93,52.84,8.74,8.74,43007870875,8.86,8.86,43007870875
나인테크,267320,16,3595,2,480,15.41,3722738,1743083,44324890,3722738,15.41,213.57,8.40,8.40,12747162106,8.00,8.00,12747162106
대화제약,067080,17,15710,2,910,6.15,1531411,5186449,18616650,1531411,6.15,29.53,8.23,8.23,24151532815,8.26,8.26,24151532815
ACE 장기자산배분액티브,0021C0,18,9827,2,42,0.43,81500,91496,1000000,81500,0.43,89.07,8.15,8.15,800982500,8.15,8.15,800982500
모티브링크,463480,19,11860,2,650,5.80,993833,1297002,12390358,993833,5.80,76.63,8.02,8.02,11925489980,8.12,8.12,11925489980
한일단조,024740,20,2480,2,150,6.44,2621014,1192693,32897049,2621014,6.44,219.76,7.97,7.97,6442281653,7.90,7.90,6442281653
리튬포어스,073570,21,1029,2,201,24.28,2869238,1188846,36189497,2869238,24.28,241.35,7.93,7.93,2938342367,7.89,7.89,2938342367
KODEX 200선물인버스2X,252670,22,2167,5,-58,-2.61,42322519,89396304,536900000,42322519,-2.61,47.34,7.88,7.88,92120380148,7.92,7.92,92120380148
더테크놀로지,043090,23,482,2,13,2.77,961641,1739277,12418275,961641,2.77,55.29,7.74,7.74,483974508,8.09,8.09,483974508
티로보틱스,117730,24,16710,2,920,5.83,1388488,7952273,18172362,1388488,5.83,17.46,7.64,7.64,23033436000,7.59,7.59,23033436000
SOL 미국500타겟커버드콜액티브,494210,25,9890,2,45,0.46,68443,105167,900000,68443,0.46,65.08,7.60,7.60,677196805,7.61,7.61,677196805
ACE TDF2050액티브,0021E0,26,9855,2,35,0.36,69066,131992,1000000,69066,0.36,52.33,6.91,6.91,680679855,6.91,6.91,680679855
RISE 미국양자컴퓨팅,0018Z0,27,10645,2,725,7.31,60743,162294,900000,60743,7.31,37.43,6.75,6.75,646414250,6.75,6.75,646414250
엠오티,413390,28,10880,5,-70,-0.64,769609,15549212,11580180,769609,-0.64,4.95,6.65,6.65,8369475985,6.64,6.64,8369475985
넥스틸,092790,29,18260,2,1500,8.95,1680158,4646547,26002000,1680158,8.95,36.16,6.46,6.46,29576822230,6.23,6.23,29576822230
엑스게이트,356680,30,9860,2,430,4.56,1843467,3016508,28543492,1843467,4.56,61.11,6.46,6.46,18373990405,6.53,6.53,18373990405
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 21200 2 6200 41.33 4357887 0 10934861 4357887 41.33 0.00 39.85 39.85 107272611575 46.27 46.27 107272611575
3 한국첨단소재 062970 2 6990 2 720 11.48 7730696 13488750 19736818 7730696 11.48 57.31 39.17 39.17 54299464955 39.36 39.36 54299464955
4 한빛레이저 452190 3 7585 2 435 6.08 6776693 17764016 23162757 6776693 6.08 38.15 29.26 29.26 51439812350 29.28 29.28 51439812350
5 삼성공조 006660 4 19680 2 1730 9.64 2364530 1110706 8126314 2364530 9.64 212.89 29.10 29.10 46137064495 28.85 28.85 46137064495
6 SOL 골드커버드콜액티브 0022T0 5 10200 5 -40 -0.39 157333 271752 800000 157333 -0.39 57.90 19.67 19.67 1606473966 19.69 19.69 1606473966
7 SOL 미국양자컴퓨팅TOP10 0023A0 6 11717 2 1127 10.64 189865 215447 1000000 189865 10.64 88.13 18.99 18.99 2236200526 19.09 19.09 2236200526
8 쓰리에이로직스 177900 7 9505 2 245 2.65 1591528 2834457 9366800 1591528 2.65 56.15 16.99 16.99 15375277195 17.27 17.27 15375277195
9 아이씨티케이 456010 8 14260 2 1010 7.62 2187067 2214384 13276856 2187067 7.62 98.77 16.47 16.47 31889795830 16.84 16.84 31889795830
10 나무기술 242040 9 1563 2 205 15.10 5202084 43615 34606264 5202084 15.10 9999.99 15.03 15.03 8353550606 15.44 15.44 8353550606
11 SOL 머니마켓액티브 484890 10 51270 3 0 0.00 27988 9399 246000 27988 0.00 297.78 11.38 11.38 1435030800 11.38 11.38 1435030800
12 TIGER 삼성그룹펀더멘털 138520 11 10865 2 185 1.73 593600 53573 5400000 593600 1.73 1108.02 10.99 10.99 6430329710 10.96 10.96 6430329710
13 대성미생물 036480 12 9560 2 330 3.58 413046 112930 3800000 413046 3.58 365.75 10.87 10.87 4131833085 11.37 11.37 4131833085
14 ACE TDF2030액티브 0021D0 13 9910 2 30 0.30 94950 98020 1000000 94950 0.30 96.87 9.49 9.49 940551526 9.49 9.49 940551526
15 케이씨에스 115500 14 13180 2 720 5.78 1104999 1109022 12000000 1104999 5.78 99.64 9.21 9.21 14676632035 9.28 9.28 14676632035
16 켐트로닉스 089010 15 31650 2 600 1.93 1340879 2537710 15334346 1340879 1.93 52.84 8.74 8.74 43007870875 8.86 8.86 43007870875
17 나인테크 267320 16 3595 2 480 15.41 3722738 1743083 44324890 3722738 15.41 213.57 8.40 8.40 12747162106 8.00 8.00 12747162106
18 대화제약 067080 17 15710 2 910 6.15 1531411 5186449 18616650 1531411 6.15 29.53 8.23 8.23 24151532815 8.26 8.26 24151532815
19 ACE 장기자산배분액티브 0021C0 18 9827 2 42 0.43 81500 91496 1000000 81500 0.43 89.07 8.15 8.15 800982500 8.15 8.15 800982500
20 모티브링크 463480 19 11860 2 650 5.80 993833 1297002 12390358 993833 5.80 76.63 8.02 8.02 11925489980 8.12 8.12 11925489980
21 한일단조 024740 20 2480 2 150 6.44 2621014 1192693 32897049 2621014 6.44 219.76 7.97 7.97 6442281653 7.90 7.90 6442281653
22 리튬포어스 073570 21 1029 2 201 24.28 2869238 1188846 36189497 2869238 24.28 241.35 7.93 7.93 2938342367 7.89 7.89 2938342367
23 KODEX 200선물인버스2X 252670 22 2167 5 -58 -2.61 42322519 89396304 536900000 42322519 -2.61 47.34 7.88 7.88 92120380148 7.92 7.92 92120380148
24 더테크놀로지 043090 23 482 2 13 2.77 961641 1739277 12418275 961641 2.77 55.29 7.74 7.74 483974508 8.09 8.09 483974508
25 티로보틱스 117730 24 16710 2 920 5.83 1388488 7952273 18172362 1388488 5.83 17.46 7.64 7.64 23033436000 7.59 7.59 23033436000
26 SOL 미국500타겟커버드콜액티브 494210 25 9890 2 45 0.46 68443 105167 900000 68443 0.46 65.08 7.60 7.60 677196805 7.61 7.61 677196805
27 ACE TDF2050액티브 0021E0 26 9855 2 35 0.36 69066 131992 1000000 69066 0.36 52.33 6.91 6.91 680679855 6.91 6.91 680679855
28 RISE 미국양자컴퓨팅 0018Z0 27 10645 2 725 7.31 60743 162294 900000 60743 7.31 37.43 6.75 6.75 646414250 6.75 6.75 646414250
29 엠오티 413390 28 10880 5 -70 -0.64 769609 15549212 11580180 769609 -0.64 4.95 6.65 6.65 8369475985 6.64 6.64 8369475985
30 넥스틸 092790 29 18260 2 1500 8.95 1680158 4646547 26002000 1680158 8.95 36.16 6.46 6.46 29576822230 6.23 6.23 29576822230
31 엑스게이트 356680 30 9860 2 430 4.56 1843467 3016508 28543492 1843467 4.56 61.11 6.46 6.46 18373990405 6.53 6.53 18373990405

31
top30/20250317/top30-avtr-20250317-093001.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
씨케이솔루션,480370,1,20600,2,5600,37.33,5363458,0,10934861,5363458,37.33,0.00,49.05,49.05,128394330725,57.00,57.00,128394330725
한국첨단소재,062970,2,6780,2,510,8.13,9327197,13488750,19736818,9327197,8.13,69.15,47.26,47.26,65133528110,48.67,48.67,65133528110
한빛레이저,452190,3,7805,2,655,9.16,9910692,17764016,23162757,9910692,9.16,55.79,42.79,42.79,75983841780,42.03,42.03,75983841780
삼성공조,006660,4,19410,2,1460,8.13,2722409,1110706,8126314,2722409,8.13,245.11,33.50,33.50,53078568720,33.65,33.65,53078568720
SOL 미국양자컴퓨팅TOP10,0023A0,5,11780,2,1190,11.24,235672,215447,1000000,235672,11.24,109.39,23.57,23.57,2773923285,23.55,23.55,2773923285
나무기술,242040,6,1588,2,230,16.94,7419288,43615,34606264,7419288,16.94,9999.99,21.44,21.44,11851943511,21.57,21.57,11851943511
TIGER 삼성그룹펀더멘털,138520,7,10870,2,190,1.78,1116946,53573,5400000,1116946,1.78,2084.90,20.68,20.68,12113969025,20.64,20.64,12113969025
SOL 골드커버드콜액티브,0022T0,8,10195,5,-45,-0.44,164305,271752,800000,164305,-0.44,60.46,20.54,20.54,1677571071,20.57,20.57,1677571071
아이씨티케이,456010,9,13930,2,680,5.13,2597927,2214384,13276856,2597927,5.13,117.32,19.57,19.57,37632647850,20.35,20.35,37632647850
쓰리에이로직스,177900,10,9410,2,150,1.62,1756095,2834457,9366800,1756095,1.62,61.96,18.75,18.75,16926707770,19.20,19.20,16926707770
모티브링크,463480,11,12320,2,1110,9.90,1936425,1297002,12390358,1936425,9.90,149.30,15.63,15.63,23554659465,15.43,15.43,23554659465
나인테크,267320,12,3640,2,525,16.85,5964045,1743083,44324890,5964045,16.85,342.15,13.46,13.46,20876597662,12.94,12.94,20876597662
넥스틸,092790,13,17310,2,550,3.28,3461713,4646547,26002000,3461713,3.28,74.50,13.31,13.31,61534915245,13.67,13.67,61534915245
대성미생물,036480,14,9500,2,270,2.93,445370,112930,3800000,445370,2.93,394.38,11.72,11.72,4436711420,12.29,12.29,4436711420
SOL 머니마켓액티브,484890,15,51270,3,0,0.00,27989,9399,246000,27989,0.00,297.79,11.38,11.38,1435082070,11.38,11.38,1435082070
대화제약,067080,16,16290,2,1490,10.07,2109674,5186449,18616650,2109674,10.07,40.68,11.33,11.33,33433587900,11.02,11.02,33433587900
RISE 미국은행TOP10,0013P0,17,8632,2,152,1.79,111152,94154,1000000,111152,1.79,118.05,11.12,11.12,960017662,11.12,11.12,960017662
리튬포어스,073570,18,1007,2,179,21.62,3780524,1188846,36189497,3780524,21.62,318.00,10.45,10.45,3873062717,10.63,10.63,3873062717
케이씨에스,115500,19,13020,2,560,4.49,1238972,1109022,12000000,1238972,4.49,111.72,10.32,10.32,16420605125,10.51,10.51,16420605125
켐트로닉스,089010,20,31850,2,800,2.58,1543758,2537710,15334346,1543758,2.58,60.83,10.07,10.07,49497150750,10.13,10.13,49497150750
한일단조,024740,21,2490,2,160,6.87,3151272,1192693,32897049,3151272,6.87,264.21,9.58,9.58,7751747105,9.46,9.46,7751747105
ACE TDF2030액티브,0021D0,22,9900,2,20,0.20,95189,98020,1000000,95189,0.20,97.11,9.52,9.52,942917726,9.52,9.52,942917726
KODEX 200선물인버스2X,252670,23,2160,5,-65,-2.92,50393678,89396304,536900000,50393678,-2.92,56.37,9.39,9.39,109576857018,9.45,9.45,109576857018
티로보틱스,117730,24,16610,2,820,5.19,1624034,7952273,18172362,1624034,5.19,20.42,8.94,8.94,26970434670,8.94,8.94,26970434670
ACE 장기자산배분액티브,0021C0,25,9825,2,40,0.41,82204,91496,1000000,82204,0.41,89.84,8.22,8.22,807899300,8.22,8.22,807899300
더테크놀로지,043090,26,482,2,13,2.77,1010389,1739277,12418275,1010389,2.77,58.09,8.14,8.14,507336981,8.48,8.48,507336981
엠오티,413390,27,10900,5,-50,-0.46,896693,15549212,11580180,896693,-0.46,5.77,7.74,7.74,9753002555,7.73,7.73,9753002555
SOL 미국500타겟커버드콜액티브,494210,28,9855,2,10,0.10,68633,105167,900000,68633,0.10,65.26,7.63,7.63,679070207,7.66,7.66,679070207
엑스게이트,356680,29,9680,2,250,2.65,2122672,3016508,28543492,2122672,2.65,70.37,7.44,7.44,21082466890,7.63,7.63,21082466890
RISE 미국양자컴퓨팅,0018Z0,30,10635,2,715,7.21,65893,162294,900000,65893,7.21,40.60,7.32,7.32,701212620,7.33,7.33,701212620
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 씨케이솔루션 480370 1 20600 2 5600 37.33 5363458 0 10934861 5363458 37.33 0.00 49.05 49.05 128394330725 57.00 57.00 128394330725
3 한국첨단소재 062970 2 6780 2 510 8.13 9327197 13488750 19736818 9327197 8.13 69.15 47.26 47.26 65133528110 48.67 48.67 65133528110
4 한빛레이저 452190 3 7805 2 655 9.16 9910692 17764016 23162757 9910692 9.16 55.79 42.79 42.79 75983841780 42.03 42.03 75983841780
5 삼성공조 006660 4 19410 2 1460 8.13 2722409 1110706 8126314 2722409 8.13 245.11 33.50 33.50 53078568720 33.65 33.65 53078568720
6 SOL 미국양자컴퓨팅TOP10 0023A0 5 11780 2 1190 11.24 235672 215447 1000000 235672 11.24 109.39 23.57 23.57 2773923285 23.55 23.55 2773923285
7 나무기술 242040 6 1588 2 230 16.94 7419288 43615 34606264 7419288 16.94 9999.99 21.44 21.44 11851943511 21.57 21.57 11851943511
8 TIGER 삼성그룹펀더멘털 138520 7 10870 2 190 1.78 1116946 53573 5400000 1116946 1.78 2084.90 20.68 20.68 12113969025 20.64 20.64 12113969025
9 SOL 골드커버드콜액티브 0022T0 8 10195 5 -45 -0.44 164305 271752 800000 164305 -0.44 60.46 20.54 20.54 1677571071 20.57 20.57 1677571071
10 아이씨티케이 456010 9 13930 2 680 5.13 2597927 2214384 13276856 2597927 5.13 117.32 19.57 19.57 37632647850 20.35 20.35 37632647850
11 쓰리에이로직스 177900 10 9410 2 150 1.62 1756095 2834457 9366800 1756095 1.62 61.96 18.75 18.75 16926707770 19.20 19.20 16926707770
12 모티브링크 463480 11 12320 2 1110 9.90 1936425 1297002 12390358 1936425 9.90 149.30 15.63 15.63 23554659465 15.43 15.43 23554659465
13 나인테크 267320 12 3640 2 525 16.85 5964045 1743083 44324890 5964045 16.85 342.15 13.46 13.46 20876597662 12.94 12.94 20876597662
14 넥스틸 092790 13 17310 2 550 3.28 3461713 4646547 26002000 3461713 3.28 74.50 13.31 13.31 61534915245 13.67 13.67 61534915245
15 대성미생물 036480 14 9500 2 270 2.93 445370 112930 3800000 445370 2.93 394.38 11.72 11.72 4436711420 12.29 12.29 4436711420
16 SOL 머니마켓액티브 484890 15 51270 3 0 0.00 27989 9399 246000 27989 0.00 297.79 11.38 11.38 1435082070 11.38 11.38 1435082070
17 대화제약 067080 16 16290 2 1490 10.07 2109674 5186449 18616650 2109674 10.07 40.68 11.33 11.33 33433587900 11.02 11.02 33433587900
18 RISE 미국은행TOP10 0013P0 17 8632 2 152 1.79 111152 94154 1000000 111152 1.79 118.05 11.12 11.12 960017662 11.12 11.12 960017662
19 리튬포어스 073570 18 1007 2 179 21.62 3780524 1188846 36189497 3780524 21.62 318.00 10.45 10.45 3873062717 10.63 10.63 3873062717
20 케이씨에스 115500 19 13020 2 560 4.49 1238972 1109022 12000000 1238972 4.49 111.72 10.32 10.32 16420605125 10.51 10.51 16420605125
21 켐트로닉스 089010 20 31850 2 800 2.58 1543758 2537710 15334346 1543758 2.58 60.83 10.07 10.07 49497150750 10.13 10.13 49497150750
22 한일단조 024740 21 2490 2 160 6.87 3151272 1192693 32897049 3151272 6.87 264.21 9.58 9.58 7751747105 9.46 9.46 7751747105
23 ACE TDF2030액티브 0021D0 22 9900 2 20 0.20 95189 98020 1000000 95189 0.20 97.11 9.52 9.52 942917726 9.52 9.52 942917726
24 KODEX 200선물인버스2X 252670 23 2160 5 -65 -2.92 50393678 89396304 536900000 50393678 -2.92 56.37 9.39 9.39 109576857018 9.45 9.45 109576857018
25 티로보틱스 117730 24 16610 2 820 5.19 1624034 7952273 18172362 1624034 5.19 20.42 8.94 8.94 26970434670 8.94 8.94 26970434670
26 ACE 장기자산배분액티브 0021C0 25 9825 2 40 0.41 82204 91496 1000000 82204 0.41 89.84 8.22 8.22 807899300 8.22 8.22 807899300
27 더테크놀로지 043090 26 482 2 13 2.77 1010389 1739277 12418275 1010389 2.77 58.09 8.14 8.14 507336981 8.48 8.48 507336981
28 엠오티 413390 27 10900 5 -50 -0.46 896693 15549212 11580180 896693 -0.46 5.77 7.74 7.74 9753002555 7.73 7.73 9753002555
29 SOL 미국500타겟커버드콜액티브 494210 28 9855 2 10 0.10 68633 105167 900000 68633 0.10 65.26 7.63 7.63 679070207 7.66 7.66 679070207
30 엑스게이트 356680 29 9680 2 250 2.65 2122672 3016508 28543492 2122672 2.65 70.37 7.44 7.44 21082466890 7.63 7.63 21082466890
31 RISE 미국양자컴퓨팅 0018Z0 30 10635 2 715 7.21 65893 162294 900000 65893 7.21 40.60 7.32 7.32 701212620 7.33 7.33 701212620

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