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

Update 2025-12-11 240 top30,price

Browse Source
This commit is contained in:
ened
2025-12-11 18:01:36 +09:00
parent e6c3d82346
commit 7b29b412ea
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20251211/top30-atvtr-20251211-090002.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
태영건설우,009415,1,7900,5,-610,-7.17,17964,192903,649974,17964,-7.17,9.31,2.76,2.76,141928410,2.76,2.76,141928410
엣지파운드리,105550,2,1656,2,35,2.16,1502166,953641,78307051,1502166,2.16,157.52,1.92,1.92,2435094341,1.88,1.88,2435094341
PLUS 단기채권액티브,278620,3,118560,5,-20,-0.02,6798,9916,426000,6798,-0.02,68.56,1.60,1.60,805970880,1.60,1.60,805970880
키움 인버스 2X K방산 TOP5 ETN,Q760024,4,19485,5,-295,-1.49,888,12585,500000,888,-1.49,7.06,0.18,0.18,17302680,0.18,0.18,17302680
상지건설,042940,5,11690,2,260,2.27,11446,1425695,6828712,11446,2.27,0.80,0.17,0.17,134472010,0.17,0.17,134472010
DRB동일,004840,6,4810,3,0,0.00,15000,38730,19930000,15000,0.00,38.73,0.08,0.08,72150000,0.08,0.08,72150000
TIGER 의료기기,307510,7,19165,2,175,0.92,287,3795,450000,287,0.92,7.56,0.06,0.06,5500355,0.06,0.06,5500355
우림피티에스,101170,8,10960,3,0,0.00,8384,1472804,13500000,8384,0.00,0.57,0.06,0.06,91888650,0.06,0.06,91888650
1Q 미국S&P500미국채혼합50액티브,0052S0,9,11590,5,-15,-0.13,8121,227703,13900000,8121,-0.13,3.57,0.06,0.06,94162555,0.06,0.06,94162555
네오이뮨텍,950220,10,720,5,-1,-0.14,95149,20218456,164391655,95149,-0.14,0.47,0.06,0.06,68412104,0.06,0.06,68412104
유일로보틱스,388720,11,90900,5,-1700,-1.84,5855,471524,11696795,5855,-1.84,1.24,0.05,0.05,539190200,0.05,0.05,539190200
지투지바이오,456160,12,78000,2,800,1.04,7346,876044,16258566,7346,1.04,0.84,0.05,0.05,575394500,0.05,0.05,575394500
KODEX 로봇액티브,445290,13,25540,2,75,0.29,7324,752017,16650000,7324,0.29,0.97,0.04,0.04,187415785,0.04,0.04,187415785
삼현,437730,14,49750,3,0,0.00,11203,1076294,31707567,11203,0.00,1.04,0.04,0.04,557350250,0.04,0.04,557350250
한켐,457370,15,7540,3,0,0.00,2689,40678,8027134,2689,0.00,6.61,0.03,0.03,20275060,0.03,0.03,20275060
자비스,254120,16,1906,3,0,0.00,9981,2634412,30754270,9981,0.00,0.38,0.03,0.03,19023786,0.03,0.03,19023786
폴라리스AI,039980,17,2025,2,25,1.25,23494,2648484,72778776,23494,1.25,0.89,0.03,0.03,47777535,0.03,0.03,47777535
메리츠 3X 레버리지 국채10년 ETN,Q610059,18,20735,2,210,1.02,150,229,500000,150,1.02,65.50,0.03,0.03,3110250,0.03,0.03,3110250
하나마이크론,067310,19,25350,2,100,0.40,18965,1696956,66378151,18965,0.40,1.12,0.03,0.03,483017800,0.03,0.03,483017800
큐로셀,372320,20,46700,2,1700,3.78,4066,183048,14432614,4066,3.78,2.22,0.03,0.03,189055250,0.03,0.03,189055250
케이엔알시스템,199430,21,26100,3,0,0.00,2967,284580,10897213,2967,0.00,1.04,0.03,0.03,77438700,0.03,0.03,77438700
삼성 인버스 2X 천연가스 선물 ETN D,Q530136,22,17795,5,-515,-2.81,2615,597858,10000000,2615,-2.81,0.44,0.03,0.03,46533925,0.03,0.03,46533925
넥스틸,092790,23,9680,2,150,1.57,6479,263137,26002000,6479,1.57,2.46,0.02,0.02,61734910,0.02,0.02,61734910
한국비엔씨,256840,24,5520,2,70,1.28,16321,1261432,68394886,16321,1.28,1.29,0.02,0.02,90254630,0.02,0.02,90254630
코어라인소프트,384470,25,3855,2,90,2.39,4184,109443,17946692,4184,2.39,3.82,0.02,0.02,16129320,0.02,0.02,16129320
IBKS제22호스팩,448760,26,5480,3,0,0.00,1000,414113,4430000,1000,0.00,0.24,0.02,0.02,5480000,0.02,0.02,5480000
이노메트리,302430,27,9080,3,0,0.00,2164,3292215,9833208,2164,0.00,0.07,0.02,0.02,19649120,0.02,0.02,19649120
ACE 코스닥150,354500,28,16260,2,70,0.43,521,34270,2400000,521,0.43,1.52,0.02,0.02,8474045,0.02,0.02,8474045
SG,255220,29,2565,2,10,0.39,21329,3015175,102737217,21329,0.39,0.71,0.02,0.02,54766615,0.02,0.02,54766615
HD현대에너지솔루션,322000,30,54900,2,600,1.10,2141,80466,11200000,2141,1.10,2.66,0.02,0.02,117114300,0.02,0.02,117114300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 태영건설우 009415 1 7900 5 -610 -7.17 17964 192903 649974 17964 -7.17 9.31 2.76 2.76 141928410 2.76 2.76 141928410
3 엣지파운드리 105550 2 1656 2 35 2.16 1502166 953641 78307051 1502166 2.16 157.52 1.92 1.92 2435094341 1.88 1.88 2435094341
4 PLUS 단기채권액티브 278620 3 118560 5 -20 -0.02 6798 9916 426000 6798 -0.02 68.56 1.60 1.60 805970880 1.60 1.60 805970880
5 키움 인버스 2X K방산 TOP5 ETN Q760024 4 19485 5 -295 -1.49 888 12585 500000 888 -1.49 7.06 0.18 0.18 17302680 0.18 0.18 17302680
6 상지건설 042940 5 11690 2 260 2.27 11446 1425695 6828712 11446 2.27 0.80 0.17 0.17 134472010 0.17 0.17 134472010
7 DRB동일 004840 6 4810 3 0 0.00 15000 38730 19930000 15000 0.00 38.73 0.08 0.08 72150000 0.08 0.08 72150000
8 TIGER 의료기기 307510 7 19165 2 175 0.92 287 3795 450000 287 0.92 7.56 0.06 0.06 5500355 0.06 0.06 5500355
9 우림피티에스 101170 8 10960 3 0 0.00 8384 1472804 13500000 8384 0.00 0.57 0.06 0.06 91888650 0.06 0.06 91888650
10 1Q 미국S&P500미국채혼합50액티브 0052S0 9 11590 5 -15 -0.13 8121 227703 13900000 8121 -0.13 3.57 0.06 0.06 94162555 0.06 0.06 94162555
11 네오이뮨텍 950220 10 720 5 -1 -0.14 95149 20218456 164391655 95149 -0.14 0.47 0.06 0.06 68412104 0.06 0.06 68412104
12 유일로보틱스 388720 11 90900 5 -1700 -1.84 5855 471524 11696795 5855 -1.84 1.24 0.05 0.05 539190200 0.05 0.05 539190200
13 지투지바이오 456160 12 78000 2 800 1.04 7346 876044 16258566 7346 1.04 0.84 0.05 0.05 575394500 0.05 0.05 575394500
14 KODEX 로봇액티브 445290 13 25540 2 75 0.29 7324 752017 16650000 7324 0.29 0.97 0.04 0.04 187415785 0.04 0.04 187415785
15 삼현 437730 14 49750 3 0 0.00 11203 1076294 31707567 11203 0.00 1.04 0.04 0.04 557350250 0.04 0.04 557350250
16 한켐 457370 15 7540 3 0 0.00 2689 40678 8027134 2689 0.00 6.61 0.03 0.03 20275060 0.03 0.03 20275060
17 자비스 254120 16 1906 3 0 0.00 9981 2634412 30754270 9981 0.00 0.38 0.03 0.03 19023786 0.03 0.03 19023786
18 폴라리스AI 039980 17 2025 2 25 1.25 23494 2648484 72778776 23494 1.25 0.89 0.03 0.03 47777535 0.03 0.03 47777535
19 메리츠 3X 레버리지 국채10년 ETN Q610059 18 20735 2 210 1.02 150 229 500000 150 1.02 65.50 0.03 0.03 3110250 0.03 0.03 3110250
20 하나마이크론 067310 19 25350 2 100 0.40 18965 1696956 66378151 18965 0.40 1.12 0.03 0.03 483017800 0.03 0.03 483017800
21 큐로셀 372320 20 46700 2 1700 3.78 4066 183048 14432614 4066 3.78 2.22 0.03 0.03 189055250 0.03 0.03 189055250
22 케이엔알시스템 199430 21 26100 3 0 0.00 2967 284580 10897213 2967 0.00 1.04 0.03 0.03 77438700 0.03 0.03 77438700
23 삼성 인버스 2X 천연가스 선물 ETN D Q530136 22 17795 5 -515 -2.81 2615 597858 10000000 2615 -2.81 0.44 0.03 0.03 46533925 0.03 0.03 46533925
24 넥스틸 092790 23 9680 2 150 1.57 6479 263137 26002000 6479 1.57 2.46 0.02 0.02 61734910 0.02 0.02 61734910
25 한국비엔씨 256840 24 5520 2 70 1.28 16321 1261432 68394886 16321 1.28 1.29 0.02 0.02 90254630 0.02 0.02 90254630
26 코어라인소프트 384470 25 3855 2 90 2.39 4184 109443 17946692 4184 2.39 3.82 0.02 0.02 16129320 0.02 0.02 16129320
27 IBKS제22호스팩 448760 26 5480 3 0 0.00 1000 414113 4430000 1000 0.00 0.24 0.02 0.02 5480000 0.02 0.02 5480000
28 이노메트리 302430 27 9080 3 0 0.00 2164 3292215 9833208 2164 0.00 0.07 0.02 0.02 19649120 0.02 0.02 19649120
29 ACE 코스닥150 354500 28 16260 2 70 0.43 521 34270 2400000 521 0.43 1.52 0.02 0.02 8474045 0.02 0.02 8474045
30 SG 255220 29 2565 2 10 0.39 21329 3015175 102737217 21329 0.39 0.71 0.02 0.02 54766615 0.02 0.02 54766615
31 HD현대에너지솔루션 322000 30 54900 2 600 1.10 2141 80466 11200000 2141 1.10 2.66 0.02 0.02 117114300 0.02 0.02 117114300

31
top30/20251211/top30-atvtr-20251211-091002.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
유진스팩12호,0105P0,1,3215,2,1215,60.75,16441614,0,5660000,16441614,60.75,0.00,290.49,290.49,53658796957,294.88,294.88,53658796957
이지스,261520,2,31050,2,16050,107.00,3460481,0,9551420,3460481,107.00,0.00,36.23,36.23,108778540375,36.68,36.68,108778540375
동양고속,084670,3,55100,2,8250,17.61,698096,3947398,2895569,698096,17.61,17.68,24.11,24.11,38179083350,23.93,23.93,38179083350
엔젯,419080,4,7300,2,260,3.69,1844173,1574560,10652637,1844173,3.69,117.12,17.31,17.31,13940639180,17.93,17.93,13940639180
벡트,457600,5,3150,2,60,1.94,1395326,869975,13707500,1395326,1.94,160.39,10.18,10.18,4476694102,10.37,10.37,4476694102
KD,044180,6,713,2,123,20.85,2644900,699084,26717799,2644900,20.85,378.34,9.90,9.90,1899028922,9.97,9.97,1899028922
일동제약,249420,7,37050,2,4550,14.00,3179743,13706242,31638252,3179743,14.00,23.20,10.05,10.05,113144774725,9.65,9.65,113144774725
아이로보틱스,066430,8,1510,5,-46,-2.96,3434032,16644796,39153476,3434032,-2.96,20.63,8.77,8.77,5366479053,9.08,9.08,5366479053
SOL 머니마켓액티브,484890,9,52230,2,20,0.04,14651,8824,204000,14651,0.04,166.04,7.18,7.18,765196735,7.18,7.18,765196735
1Q 미국우주항공테크,0131V0,10,12105,2,215,1.81,80200,287039,1150000,80200,1.81,27.94,6.97,6.97,969638642,6.97,6.97,969638642
KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9865,5,-25,-0.25,55004,334697,800000,55004,-0.25,16.43,6.88,6.88,549158165,6.96,6.96,549158165
뉴인텍,012340,12,571,5,-21,-3.55,3103602,15715855,53005062,3103602,-3.55,19.75,5.86,5.86,1841595460,6.08,6.08,1841595460
KIWOOM 미국S&P500모멘텀,0137V0,13,9985,5,-5,-0.05,45140,624658,750000,45140,-0.05,7.23,6.02,6.02,451159298,6.02,6.02,451159298
테라뷰,950250,14,16170,5,-860,-5.05,1993522,43342524,35517731,1993522,-5.05,4.60,5.61,5.61,31679790140,5.52,5.52,31679790140
셀바스헬스케어,208370,15,6190,2,570,10.14,1387540,3730576,25740564,1387540,10.14,37.19,5.39,5.39,8657908265,5.43,5.43,8657908265
페스카로,0015S0,16,25250,5,-1850,-6.83,517461,16294211,9662730,517461,-6.83,3.18,5.36,5.36,13147633650,5.39,5.39,13147633650
TIGER 미국AI데이터센터TOP4Plus,0142D0,17,9605,5,-530,-5.23,149171,682817,3000000,149171,-5.23,21.85,4.97,4.97,1436207247,4.98,4.98,1436207247
재영솔루텍,049630,18,3165,2,280,9.71,5535170,33392050,116897560,5535170,9.71,16.58,4.74,4.74,17386173600,4.70,4.70,17386173600
와이제이링크,209640,19,3600,2,260,7.78,1242181,1641306,28443146,1242181,7.78,75.68,4.37,4.37,4466006179,4.36,4.36,4466006179
TIMEFOLIO 글로벌소비트렌드액티브,494180,20,13570,2,110,0.82,60159,126633,1400000,60159,0.82,47.51,4.30,4.30,816704140,4.30,4.30,816704140
메리츠 인버스 3X 미국채30년 ETN,Q610079,21,47800,5,-790,-1.63,8328,775,200000,8328,-1.63,1074.58,4.16,4.16,398620290,4.17,4.17,398620290
PLUS 단기채권액티브,278620,22,118615,2,35,0.03,17174,9916,426000,17174,0.03,173.19,4.03,4.03,2036623705,4.03,4.03,2036623705
우진,105840,23,19460,2,1220,6.69,753485,2386604,20197670,753485,6.69,31.57,3.73,3.73,14492378300,3.69,3.69,14492378300
KODEX 200선물인버스2X,252670,24,660,5,-9,-1.35,81538614,644699392,2243300000,81538614,-1.35,12.65,3.63,3.63,53796431935,3.63,3.63,53796431935
이뮨온시아,424870,25,12790,2,1210,10.45,2722284,4733198,74165069,2722284,10.45,57.51,3.67,3.67,34235527990,3.61,3.61,34235527990
에셋플러스 글로벌대장장이액티브,433220,26,26125,2,185,0.71,20330,40774,620000,20330,0.71,49.86,3.28,3.28,531180530,3.28,3.28,531180530
자비스,254120,27,1815,5,-91,-4.77,982235,2634412,30754270,982235,-4.77,37.28,3.19,3.19,1821189334,3.26,3.26,1821189334
바이젠셀,308080,28,16780,2,980,6.20,696534,10277043,20449100,696534,6.20,6.78,3.41,3.41,11020121785,3.21,3.21,11020121785
엣지파운드리,105550,29,1829,2,208,12.83,2668979,953641,78307051,2668979,12.83,279.87,3.41,3.41,4585532665,3.20,3.20,4585532665
상지건설,042940,30,12920,2,1490,13.04,231285,1425695,6828712,231285,13.04,16.22,3.39,3.39,2798468825,3.17,3.17,2798468825
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 3215 2 1215 60.75 16441614 0 5660000 16441614 60.75 0.00 290.49 290.49 53658796957 294.88 294.88 53658796957
3 이지스 261520 2 31050 2 16050 107.00 3460481 0 9551420 3460481 107.00 0.00 36.23 36.23 108778540375 36.68 36.68 108778540375
4 동양고속 084670 3 55100 2 8250 17.61 698096 3947398 2895569 698096 17.61 17.68 24.11 24.11 38179083350 23.93 23.93 38179083350
5 엔젯 419080 4 7300 2 260 3.69 1844173 1574560 10652637 1844173 3.69 117.12 17.31 17.31 13940639180 17.93 17.93 13940639180
6 벡트 457600 5 3150 2 60 1.94 1395326 869975 13707500 1395326 1.94 160.39 10.18 10.18 4476694102 10.37 10.37 4476694102
7 KD 044180 6 713 2 123 20.85 2644900 699084 26717799 2644900 20.85 378.34 9.90 9.90 1899028922 9.97 9.97 1899028922
8 일동제약 249420 7 37050 2 4550 14.00 3179743 13706242 31638252 3179743 14.00 23.20 10.05 10.05 113144774725 9.65 9.65 113144774725
9 아이로보틱스 066430 8 1510 5 -46 -2.96 3434032 16644796 39153476 3434032 -2.96 20.63 8.77 8.77 5366479053 9.08 9.08 5366479053
10 SOL 머니마켓액티브 484890 9 52230 2 20 0.04 14651 8824 204000 14651 0.04 166.04 7.18 7.18 765196735 7.18 7.18 765196735
11 1Q 미국우주항공테크 0131V0 10 12105 2 215 1.81 80200 287039 1150000 80200 1.81 27.94 6.97 6.97 969638642 6.97 6.97 969638642
12 KoAct 글로벌K컬처밸류체인액티브 0132D0 11 9865 5 -25 -0.25 55004 334697 800000 55004 -0.25 16.43 6.88 6.88 549158165 6.96 6.96 549158165
13 뉴인텍 012340 12 571 5 -21 -3.55 3103602 15715855 53005062 3103602 -3.55 19.75 5.86 5.86 1841595460 6.08 6.08 1841595460
14 KIWOOM 미국S&P500모멘텀 0137V0 13 9985 5 -5 -0.05 45140 624658 750000 45140 -0.05 7.23 6.02 6.02 451159298 6.02 6.02 451159298
15 테라뷰 950250 14 16170 5 -860 -5.05 1993522 43342524 35517731 1993522 -5.05 4.60 5.61 5.61 31679790140 5.52 5.52 31679790140
16 셀바스헬스케어 208370 15 6190 2 570 10.14 1387540 3730576 25740564 1387540 10.14 37.19 5.39 5.39 8657908265 5.43 5.43 8657908265
17 페스카로 0015S0 16 25250 5 -1850 -6.83 517461 16294211 9662730 517461 -6.83 3.18 5.36 5.36 13147633650 5.39 5.39 13147633650
18 TIGER 미국AI데이터센터TOP4Plus 0142D0 17 9605 5 -530 -5.23 149171 682817 3000000 149171 -5.23 21.85 4.97 4.97 1436207247 4.98 4.98 1436207247
19 재영솔루텍 049630 18 3165 2 280 9.71 5535170 33392050 116897560 5535170 9.71 16.58 4.74 4.74 17386173600 4.70 4.70 17386173600
20 와이제이링크 209640 19 3600 2 260 7.78 1242181 1641306 28443146 1242181 7.78 75.68 4.37 4.37 4466006179 4.36 4.36 4466006179
21 TIMEFOLIO 글로벌소비트렌드액티브 494180 20 13570 2 110 0.82 60159 126633 1400000 60159 0.82 47.51 4.30 4.30 816704140 4.30 4.30 816704140
22 메리츠 인버스 3X 미국채30년 ETN Q610079 21 47800 5 -790 -1.63 8328 775 200000 8328 -1.63 1074.58 4.16 4.16 398620290 4.17 4.17 398620290
23 PLUS 단기채권액티브 278620 22 118615 2 35 0.03 17174 9916 426000 17174 0.03 173.19 4.03 4.03 2036623705 4.03 4.03 2036623705
24 우진 105840 23 19460 2 1220 6.69 753485 2386604 20197670 753485 6.69 31.57 3.73 3.73 14492378300 3.69 3.69 14492378300
25 KODEX 200선물인버스2X 252670 24 660 5 -9 -1.35 81538614 644699392 2243300000 81538614 -1.35 12.65 3.63 3.63 53796431935 3.63 3.63 53796431935
26 이뮨온시아 424870 25 12790 2 1210 10.45 2722284 4733198 74165069 2722284 10.45 57.51 3.67 3.67 34235527990 3.61 3.61 34235527990
27 에셋플러스 글로벌대장장이액티브 433220 26 26125 2 185 0.71 20330 40774 620000 20330 0.71 49.86 3.28 3.28 531180530 3.28 3.28 531180530
28 자비스 254120 27 1815 5 -91 -4.77 982235 2634412 30754270 982235 -4.77 37.28 3.19 3.19 1821189334 3.26 3.26 1821189334
29 바이젠셀 308080 28 16780 2 980 6.20 696534 10277043 20449100 696534 6.20 6.78 3.41 3.41 11020121785 3.21 3.21 11020121785
30 엣지파운드리 105550 29 1829 2 208 12.83 2668979 953641 78307051 2668979 12.83 279.87 3.41 3.41 4585532665 3.20 3.20 4585532665
31 상지건설 042940 30 12920 2 1490 13.04 231285 1425695 6828712 231285 13.04 16.22 3.39 3.39 2798468825 3.17 3.17 2798468825

31
top30/20251211/top30-atvtr-20251211-092002.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
유진스팩12호,0105P0,1,3065,2,1065,53.25,20711216,0,5660000,20711216,53.25,0.00,365.92,365.92,66606471586,383.95,383.95,66606471586
이지스,261520,2,29950,2,14950,99.67,4534134,0,9551420,4534134,99.67,0.00,47.47,47.47,140992579925,49.29,49.29,140992579925
동양고속,084670,3,57700,2,10850,23.16,971058,3947398,2895569,971058,23.16,24.60,33.54,33.54,53562743200,32.06,32.06,53562743200
엔젯,419080,4,7670,2,630,8.95,2640985,1574560,10652637,2640985,8.95,167.73,24.79,24.79,19966655085,24.44,24.44,19966655085
상지건설,042940,5,14850,1,3420,29.92,1577218,1425695,6828712,1577218,29.92,110.63,23.10,23.10,21525040120,21.23,21.23,21525040120
KD,044180,6,703,2,113,19.15,4767393,699084,26717799,4767393,19.15,681.95,17.84,17.84,3420498023,18.21,18.21,3420498023
일동제약,249420,7,36600,2,4100,12.62,4811017,13706242,31638252,4811017,12.62,35.10,15.21,15.21,173500670775,14.98,14.98,173500670775
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9880,5,-10,-0.10,106906,334697,800000,106906,-0.10,31.94,13.36,13.36,1061970210,13.44,13.44,1061970210
1Q 미국우주항공테크,0131V0,9,12095,2,205,1.72,138286,287039,1150000,138286,1.72,48.18,12.02,12.02,1672343431,12.02,12.02,1672343431
벡트,457600,10,3170,2,80,2.59,1555104,869975,13707500,1555104,2.59,178.75,11.34,11.34,4982014098,11.47,11.47,4982014098
아이로보틱스,066430,11,1521,5,-35,-2.25,4123801,16644796,39153476,4123801,-2.25,24.78,10.53,10.53,6406332879,10.76,10.76,6406332879
테라뷰,950250,12,16050,5,-980,-5.75,3731028,43342524,35517731,3731028,-5.75,8.61,10.50,10.50,60037143295,10.53,10.53,60037143295
KIWOOM 미국S&P500모멘텀,0137V0,13,9980,5,-10,-0.10,71291,624658,750000,71291,-0.10,11.41,9.51,9.51,712193248,9.51,9.51,712193248
미래에셋 레버리지 은 선물 ETN B,Q520092,14,52690,2,1020,1.97,85848,155092,1000000,85848,1.97,55.35,8.58,8.58,4508023920,8.56,8.56,4508023920
TIGER 미국AI데이터센터TOP4Plus,0142D0,15,9595,5,-540,-5.33,254368,682817,3000000,254368,-5.33,37.25,8.48,8.48,2446047280,8.50,8.50,2446047280
PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,10015,2,25,0.25,75736,508778,900000,75736,0.25,14.89,8.42,8.42,758842159,8.42,8.42,758842159
바이젠셀,308080,17,15930,2,130,0.82,1634637,10277043,20449100,1634637,0.82,15.91,7.99,7.99,26545631760,8.15,8.15,26545631760
페스카로,0015S0,18,25100,5,-2000,-7.38,771847,16294211,9662730,771847,-7.38,4.74,7.99,7.99,19564005125,8.07,8.07,19564005125
셀바스헬스케어,208370,19,6140,2,520,9.25,1918482,3730576,25740564,1918482,9.25,51.43,7.45,7.45,11964308530,7.57,7.57,11964308530
넥스트칩,396270,20,3985,2,480,13.69,1452314,1913664,20168531,1452314,13.69,75.89,7.20,7.20,5948430258,7.40,7.40,5948430258
SOL 머니마켓액티브,484890,21,52230,2,20,0.04,14651,8824,204000,14651,0.04,166.04,7.18,7.18,765196735,7.18,7.18,765196735
뉴인텍,012340,22,565,5,-27,-4.56,3595073,15715855,53005062,3595073,-4.56,22.88,6.78,6.78,2122466075,7.09,7.09,2122466075
RISE 미국AI클라우드인프라,0127R0,23,11515,5,-345,-2.91,67498,233697,1000000,67498,-2.91,28.88,6.75,6.75,777719364,6.75,6.75,777719364
재영솔루텍,049630,24,3230,2,345,11.96,7843232,33392050,116897560,7843232,11.96,23.49,6.71,6.71,24742550405,6.55,6.55,24742550405
우진,105840,25,19310,2,1070,5.87,1238183,2386604,20197670,1238183,5.87,51.88,6.13,6.13,23931440660,6.14,6.14,23931440660
KODEX 200선물인버스2X,252670,26,657,5,-12,-1.79,136794379,644699392,2243300000,136794379,-1.79,21.22,6.10,6.10,90097135758,6.11,6.11,90097135758
와이제이링크,209640,27,3520,2,180,5.39,1564362,1641306,28443146,1564362,5.39,95.31,5.50,5.50,5611843930,5.61,5.61,5611843930
이뮨온시아,424870,28,12570,2,990,8.55,3882116,4733198,74165069,3882116,8.55,82.02,5.23,5.23,48806674120,5.24,5.24,48806674120
일성건설,013360,29,2660,2,415,18.49,2916162,4311518,54024880,2916162,18.49,67.64,5.40,5.40,7332969526,5.10,5.10,7332969526
KODEX 레버리지,122630,30,45415,2,795,1.78,3639922,18822076,74200000,3639922,1.78,19.34,4.91,4.91,164892083999,4.89,4.89,164892083999
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 3065 2 1065 53.25 20711216 0 5660000 20711216 53.25 0.00 365.92 365.92 66606471586 383.95 383.95 66606471586
3 이지스 261520 2 29950 2 14950 99.67 4534134 0 9551420 4534134 99.67 0.00 47.47 47.47 140992579925 49.29 49.29 140992579925
4 동양고속 084670 3 57700 2 10850 23.16 971058 3947398 2895569 971058 23.16 24.60 33.54 33.54 53562743200 32.06 32.06 53562743200
5 엔젯 419080 4 7670 2 630 8.95 2640985 1574560 10652637 2640985 8.95 167.73 24.79 24.79 19966655085 24.44 24.44 19966655085
6 상지건설 042940 5 14850 1 3420 29.92 1577218 1425695 6828712 1577218 29.92 110.63 23.10 23.10 21525040120 21.23 21.23 21525040120
7 KD 044180 6 703 2 113 19.15 4767393 699084 26717799 4767393 19.15 681.95 17.84 17.84 3420498023 18.21 18.21 3420498023
8 일동제약 249420 7 36600 2 4100 12.62 4811017 13706242 31638252 4811017 12.62 35.10 15.21 15.21 173500670775 14.98 14.98 173500670775
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9880 5 -10 -0.10 106906 334697 800000 106906 -0.10 31.94 13.36 13.36 1061970210 13.44 13.44 1061970210
10 1Q 미국우주항공테크 0131V0 9 12095 2 205 1.72 138286 287039 1150000 138286 1.72 48.18 12.02 12.02 1672343431 12.02 12.02 1672343431
11 벡트 457600 10 3170 2 80 2.59 1555104 869975 13707500 1555104 2.59 178.75 11.34 11.34 4982014098 11.47 11.47 4982014098
12 아이로보틱스 066430 11 1521 5 -35 -2.25 4123801 16644796 39153476 4123801 -2.25 24.78 10.53 10.53 6406332879 10.76 10.76 6406332879
13 테라뷰 950250 12 16050 5 -980 -5.75 3731028 43342524 35517731 3731028 -5.75 8.61 10.50 10.50 60037143295 10.53 10.53 60037143295
14 KIWOOM 미국S&P500모멘텀 0137V0 13 9980 5 -10 -0.10 71291 624658 750000 71291 -0.10 11.41 9.51 9.51 712193248 9.51 9.51 712193248
15 미래에셋 레버리지 은 선물 ETN B Q520092 14 52690 2 1020 1.97 85848 155092 1000000 85848 1.97 55.35 8.58 8.58 4508023920 8.56 8.56 4508023920
16 TIGER 미국AI데이터센터TOP4Plus 0142D0 15 9595 5 -540 -5.33 254368 682817 3000000 254368 -5.33 37.25 8.48 8.48 2446047280 8.50 8.50 2446047280
17 PLUS 테슬라위클리커버드콜채권혼합 0132K0 16 10015 2 25 0.25 75736 508778 900000 75736 0.25 14.89 8.42 8.42 758842159 8.42 8.42 758842159
18 바이젠셀 308080 17 15930 2 130 0.82 1634637 10277043 20449100 1634637 0.82 15.91 7.99 7.99 26545631760 8.15 8.15 26545631760
19 페스카로 0015S0 18 25100 5 -2000 -7.38 771847 16294211 9662730 771847 -7.38 4.74 7.99 7.99 19564005125 8.07 8.07 19564005125
20 셀바스헬스케어 208370 19 6140 2 520 9.25 1918482 3730576 25740564 1918482 9.25 51.43 7.45 7.45 11964308530 7.57 7.57 11964308530
21 넥스트칩 396270 20 3985 2 480 13.69 1452314 1913664 20168531 1452314 13.69 75.89 7.20 7.20 5948430258 7.40 7.40 5948430258
22 SOL 머니마켓액티브 484890 21 52230 2 20 0.04 14651 8824 204000 14651 0.04 166.04 7.18 7.18 765196735 7.18 7.18 765196735
23 뉴인텍 012340 22 565 5 -27 -4.56 3595073 15715855 53005062 3595073 -4.56 22.88 6.78 6.78 2122466075 7.09 7.09 2122466075
24 RISE 미국AI클라우드인프라 0127R0 23 11515 5 -345 -2.91 67498 233697 1000000 67498 -2.91 28.88 6.75 6.75 777719364 6.75 6.75 777719364
25 재영솔루텍 049630 24 3230 2 345 11.96 7843232 33392050 116897560 7843232 11.96 23.49 6.71 6.71 24742550405 6.55 6.55 24742550405
26 우진 105840 25 19310 2 1070 5.87 1238183 2386604 20197670 1238183 5.87 51.88 6.13 6.13 23931440660 6.14 6.14 23931440660
27 KODEX 200선물인버스2X 252670 26 657 5 -12 -1.79 136794379 644699392 2243300000 136794379 -1.79 21.22 6.10 6.10 90097135758 6.11 6.11 90097135758
28 와이제이링크 209640 27 3520 2 180 5.39 1564362 1641306 28443146 1564362 5.39 95.31 5.50 5.50 5611843930 5.61 5.61 5611843930
29 이뮨온시아 424870 28 12570 2 990 8.55 3882116 4733198 74165069 3882116 8.55 82.02 5.23 5.23 48806674120 5.24 5.24 48806674120
30 일성건설 013360 29 2660 2 415 18.49 2916162 4311518 54024880 2916162 18.49 67.64 5.40 5.40 7332969526 5.10 5.10 7332969526
31 KODEX 레버리지 122630 30 45415 2 795 1.78 3639922 18822076 74200000 3639922 1.78 19.34 4.91 4.91 164892083999 4.89 4.89 164892083999

31
top30/20251211/top30-atvtr-20251211-093002.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
유진스팩12호,0105P0,1,3370,2,1370,68.50,25220334,0,5660000,25220334,68.50,0.00,445.59,445.59,80890102175,424.08,424.08,80890102175
이지스,261520,2,29100,2,14100,94.00,5058465,0,9551420,5058465,94.00,0.00,52.96,52.96,156450001375,56.29,56.29,156450001375
동양고속,084670,3,57000,2,10150,21.66,1157946,3947398,2895569,1157946,21.66,29.33,39.99,39.99,64264497950,38.94,38.94,64264497950
상지건설,042940,4,14850,1,3420,29.92,2390341,1425695,6828712,2390341,29.92,167.66,35.00,35.00,33592090025,33.13,33.13,33592090025
엔젯,419080,5,7520,2,480,6.82,3014682,1574560,10652637,3014682,6.82,191.46,28.30,28.30,22818368535,28.48,28.48,22818368535
KD,044180,6,736,2,146,24.75,7171912,699084,26717799,7171912,24.75,1025.90,26.84,26.84,5158080196,26.23,26.23,5158080196
KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9870,5,-20,-0.20,168608,334697,800000,168608,-0.20,50.38,21.08,21.08,1671300735,21.17,21.17,1671300735
일동제약,249420,8,36450,2,3950,12.15,5791758,13706242,31638252,5791758,12.15,42.26,18.31,18.31,208897663550,18.11,18.11,208897663550
신원종합개발,017000,9,3500,2,550,18.64,1802205,554851,11668027,1802205,18.64,324.81,15.45,15.45,6263681875,15.34,15.34,6263681875
벡트,457600,10,3270,2,180,5.83,2082970,869975,13707500,2082970,5.83,239.43,15.20,15.20,6705039244,14.96,14.96,6705039244
1Q 미국우주항공테크,0131V0,11,12100,2,210,1.77,164121,287039,1150000,164121,1.77,57.18,14.27,14.27,1984931928,14.26,14.26,1984931928
RISE 미국AI클라우드인프라,0127R0,12,11415,5,-445,-3.75,130781,233697,1000000,130781,-3.75,55.96,13.08,13.08,1504300265,13.18,13.18,1504300265
아이로보틱스,066430,13,1570,2,14,0.90,4961106,16644796,39153476,4961106,0.90,29.81,12.67,12.67,7713349893,12.55,12.55,7713349893
테라뷰,950250,14,15930,5,-1100,-6.46,4193724,43342524,35517731,4193724,-6.46,9.68,11.81,11.81,67484503245,11.93,11.93,67484503245
미래에셋 레버리지 은 선물 ETN B,Q520092,15,52835,2,1165,2.25,118882,155092,1000000,118882,2.25,76.65,11.89,11.89,6254047900,11.84,11.84,6254047900
KIWOOM 미국S&P500모멘텀,0137V0,16,9990,3,0,0.00,83882,624658,750000,83882,0.00,13.43,11.18,11.18,837911539,11.18,11.18,837911539
TIGER 미국AI데이터센터TOP4Plus,0142D0,17,9605,5,-530,-5.23,312380,682817,3000000,312380,-5.23,45.75,10.41,10.41,3002673809,10.42,10.42,3002673809
PLUS 테슬라위클리커버드콜채권혼합,0132K0,18,10015,2,25,0.25,91047,508778,900000,91047,0.25,17.90,10.12,10.12,912247719,10.12,10.12,912247719
바이젠셀,308080,19,16000,2,200,1.27,1847137,10277043,20449100,1847137,1.27,17.97,9.03,9.03,29947516245,9.15,9.15,29947516245
일성건설,013360,20,2550,2,305,13.59,4868603,4311518,54024880,4868603,13.59,112.92,9.01,9.01,12399737319,9.00,9.00,12399737319
페스카로,0015S0,21,24950,5,-2150,-7.93,856007,16294211,9662730,856007,-7.93,5.25,8.86,8.86,21671074950,8.99,8.99,21671074950
미래에셋 인버스 2X 은 선물 ETN B,Q520093,22,6945,5,-235,-3.27,88383,310999,1000000,88383,-3.27,28.42,8.84,8.84,615600160,8.86,8.86,615600160
셀바스헬스케어,208370,23,6140,2,520,9.25,2247914,3730576,25740564,2247914,9.25,60.26,8.73,8.73,13983185650,8.85,8.85,13983185650
넥스트칩,396270,24,4030,2,525,14.98,1745703,1913664,20168531,1745703,14.98,91.22,8.66,8.66,7110981480,8.75,8.75,7110981480
재영솔루텍,049630,25,3285,2,400,13.86,10488319,33392050,116897560,10488319,13.86,31.41,8.97,8.97,33326873265,8.68,8.68,33326873265
이뮨온시아,424870,26,13570,2,1990,17.18,6771397,4733198,74165069,6771397,17.18,143.06,9.13,9.13,86966036405,8.64,8.64,86966036405
뉴인텍,012340,27,562,5,-30,-5.07,3957767,15715855,53005062,3957767,-5.07,25.18,7.47,7.47,2326441370,7.81,7.81,2326441370
SOL 차이나소비트렌드,0131A0,28,9810,5,-10,-0.10,76518,102253,1000000,76518,-0.10,74.83,7.65,7.65,751024080,7.66,7.66,751024080
KODEX 200선물인버스2X,252670,29,657,5,-12,-1.79,170004283,644699392,2243300000,170004283,-1.79,26.37,7.58,7.58,111874631640,7.59,7.59,111874631640
SOL 머니마켓액티브,484890,30,52225,2,15,0.03,14713,8824,204000,14713,0.03,166.74,7.21,7.21,768434599,7.21,7.21,768434599
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 3370 2 1370 68.50 25220334 0 5660000 25220334 68.50 0.00 445.59 445.59 80890102175 424.08 424.08 80890102175
3 이지스 261520 2 29100 2 14100 94.00 5058465 0 9551420 5058465 94.00 0.00 52.96 52.96 156450001375 56.29 56.29 156450001375
4 동양고속 084670 3 57000 2 10150 21.66 1157946 3947398 2895569 1157946 21.66 29.33 39.99 39.99 64264497950 38.94 38.94 64264497950
5 상지건설 042940 4 14850 1 3420 29.92 2390341 1425695 6828712 2390341 29.92 167.66 35.00 35.00 33592090025 33.13 33.13 33592090025
6 엔젯 419080 5 7520 2 480 6.82 3014682 1574560 10652637 3014682 6.82 191.46 28.30 28.30 22818368535 28.48 28.48 22818368535
7 KD 044180 6 736 2 146 24.75 7171912 699084 26717799 7171912 24.75 1025.90 26.84 26.84 5158080196 26.23 26.23 5158080196
8 KoAct 글로벌K컬처밸류체인액티브 0132D0 7 9870 5 -20 -0.20 168608 334697 800000 168608 -0.20 50.38 21.08 21.08 1671300735 21.17 21.17 1671300735
9 일동제약 249420 8 36450 2 3950 12.15 5791758 13706242 31638252 5791758 12.15 42.26 18.31 18.31 208897663550 18.11 18.11 208897663550
10 신원종합개발 017000 9 3500 2 550 18.64 1802205 554851 11668027 1802205 18.64 324.81 15.45 15.45 6263681875 15.34 15.34 6263681875
11 벡트 457600 10 3270 2 180 5.83 2082970 869975 13707500 2082970 5.83 239.43 15.20 15.20 6705039244 14.96 14.96 6705039244
12 1Q 미국우주항공테크 0131V0 11 12100 2 210 1.77 164121 287039 1150000 164121 1.77 57.18 14.27 14.27 1984931928 14.26 14.26 1984931928
13 RISE 미국AI클라우드인프라 0127R0 12 11415 5 -445 -3.75 130781 233697 1000000 130781 -3.75 55.96 13.08 13.08 1504300265 13.18 13.18 1504300265
14 아이로보틱스 066430 13 1570 2 14 0.90 4961106 16644796 39153476 4961106 0.90 29.81 12.67 12.67 7713349893 12.55 12.55 7713349893
15 테라뷰 950250 14 15930 5 -1100 -6.46 4193724 43342524 35517731 4193724 -6.46 9.68 11.81 11.81 67484503245 11.93 11.93 67484503245
16 미래에셋 레버리지 은 선물 ETN B Q520092 15 52835 2 1165 2.25 118882 155092 1000000 118882 2.25 76.65 11.89 11.89 6254047900 11.84 11.84 6254047900
17 KIWOOM 미국S&P500모멘텀 0137V0 16 9990 3 0 0.00 83882 624658 750000 83882 0.00 13.43 11.18 11.18 837911539 11.18 11.18 837911539
18 TIGER 미국AI데이터센터TOP4Plus 0142D0 17 9605 5 -530 -5.23 312380 682817 3000000 312380 -5.23 45.75 10.41 10.41 3002673809 10.42 10.42 3002673809
19 PLUS 테슬라위클리커버드콜채권혼합 0132K0 18 10015 2 25 0.25 91047 508778 900000 91047 0.25 17.90 10.12 10.12 912247719 10.12 10.12 912247719
20 바이젠셀 308080 19 16000 2 200 1.27 1847137 10277043 20449100 1847137 1.27 17.97 9.03 9.03 29947516245 9.15 9.15 29947516245
21 일성건설 013360 20 2550 2 305 13.59 4868603 4311518 54024880 4868603 13.59 112.92 9.01 9.01 12399737319 9.00 9.00 12399737319
22 페스카로 0015S0 21 24950 5 -2150 -7.93 856007 16294211 9662730 856007 -7.93 5.25 8.86 8.86 21671074950 8.99 8.99 21671074950
23 미래에셋 인버스 2X 은 선물 ETN B Q520093 22 6945 5 -235 -3.27 88383 310999 1000000 88383 -3.27 28.42 8.84 8.84 615600160 8.86 8.86 615600160
24 셀바스헬스케어 208370 23 6140 2 520 9.25 2247914 3730576 25740564 2247914 9.25 60.26 8.73 8.73 13983185650 8.85 8.85 13983185650
25 넥스트칩 396270 24 4030 2 525 14.98 1745703 1913664 20168531 1745703 14.98 91.22 8.66 8.66 7110981480 8.75 8.75 7110981480
26 재영솔루텍 049630 25 3285 2 400 13.86 10488319 33392050 116897560 10488319 13.86 31.41 8.97 8.97 33326873265 8.68 8.68 33326873265
27 이뮨온시아 424870 26 13570 2 1990 17.18 6771397 4733198 74165069 6771397 17.18 143.06 9.13 9.13 86966036405 8.64 8.64 86966036405
28 뉴인텍 012340 27 562 5 -30 -5.07 3957767 15715855 53005062 3957767 -5.07 25.18 7.47 7.47 2326441370 7.81 7.81 2326441370
29 SOL 차이나소비트렌드 0131A0 28 9810 5 -10 -0.10 76518 102253 1000000 76518 -0.10 74.83 7.65 7.65 751024080 7.66 7.66 751024080
30 KODEX 200선물인버스2X 252670 29 657 5 -12 -1.79 170004283 644699392 2243300000 170004283 -1.79 26.37 7.58 7.58 111874631640 7.59 7.59 111874631640
31 SOL 머니마켓액티브 484890 30 52225 2 15 0.03 14713 8824 204000 14713 0.03 166.74 7.21 7.21 768434599 7.21 7.21 768434599

31
top30/20251211/top30-atvtr-20251211-094002.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
유진스팩12호,0105P0,1,3300,2,1300,65.00,37643432,0,5660000,37643432,65.00,0.00,665.08,665.08,125196721932,670.29,670.29,125196721932
이지스,261520,2,29300,2,14300,95.33,5652294,0,9551420,5652294,95.33,0.00,59.18,59.18,173699625025,62.07,62.07,173699625025
동양고속,084670,3,59900,2,13050,27.85,1295871,3947398,2895569,1295871,27.85,32.83,44.75,44.75,72264710200,41.66,41.66,72264710200
상지건설,042940,4,14850,1,3420,29.92,2417512,1425695,6828712,2417512,29.92,169.57,35.40,35.40,33995579375,33.52,33.52,33995579375
KD,044180,5,721,2,131,22.20,8048982,699084,26717799,8048982,22.20,1151.36,30.13,30.13,5794242979,30.08,30.08,5794242979
엔젯,419080,6,7590,2,550,7.81,3208711,1574560,10652637,3208711,7.81,203.78,30.12,30.12,24290358430,30.04,30.04,24290358430
KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9865,5,-25,-0.25,168650,334697,800000,168650,-0.25,50.39,21.08,21.08,1671715105,21.18,21.18,1671715105
일동제약,249420,8,36950,2,4450,13.69,6734956,13706242,31638252,6734956,13.69,49.14,21.29,21.29,243689540400,20.85,20.85,243689540400
신원종합개발,017000,9,3365,2,415,14.07,2277659,554851,11668027,2277659,14.07,410.50,19.52,19.52,7890164617,20.10,20.10,7890164617
벡트,457600,10,3130,2,40,1.29,2588321,869975,13707500,2588321,1.29,297.52,18.88,18.88,8369145358,19.51,19.51,8369145358
1Q 미국우주항공테크,0131V0,11,12100,2,210,1.77,180028,287039,1150000,180028,1.77,62.72,15.65,15.65,2177446388,15.65,15.65,2177446388
KIWOOM 미국S&P500모멘텀,0137V0,12,9980,5,-10,-0.10,105191,624658,750000,105191,-0.10,16.84,14.03,14.03,1050660125,14.04,14.04,1050660125
아이로보틱스,066430,13,1568,2,12,0.77,5512323,16644796,39153476,5512323,0.77,33.12,14.08,14.08,8577321485,13.97,13.97,8577321485
테라뷰,950250,14,15640,5,-1390,-8.16,4611674,43342524,35517731,4611674,-8.16,10.64,12.98,12.98,74082358540,13.34,13.34,74082358540
RISE 미국AI클라우드인프라,0127R0,15,11430,5,-430,-3.63,131286,233697,1000000,131286,-3.63,56.18,13.13,13.13,1510073210,13.21,13.21,1510073210
미래에셋 레버리지 은 선물 ETN B,Q520092,16,52915,2,1245,2.41,121676,155092,1000000,121676,2.41,78.45,12.17,12.17,6401827010,12.10,12.10,6401827010
PLUS 테슬라위클리커버드콜채권혼합,0132K0,17,10020,2,30,0.30,107701,508778,900000,107701,0.30,21.17,11.97,11.97,1079188538,11.97,11.97,1079188538
이뮨온시아,424870,18,14100,2,2520,21.76,9302908,4733198,74165069,9302908,21.76,196.55,12.54,12.54,121900520980,11.66,11.66,121900520980
페스카로,0015S0,19,24150,5,-2950,-10.89,1064714,16294211,9662730,1064714,-10.89,6.53,11.02,11.02,26782704875,11.48,11.48,26782704875
TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9605,5,-530,-5.23,339063,682817,3000000,339063,-5.23,49.66,11.30,11.30,3258918720,11.31,11.31,3258918720
일성건설,013360,21,2600,2,355,15.81,5751233,4311518,54024880,5751233,15.81,133.39,10.65,10.65,14675869063,10.45,10.45,14675869063
재영솔루텍,049630,22,3275,2,390,13.52,12509996,33392050,116897560,12509996,13.52,37.46,10.70,10.70,39951408866,10.44,10.44,39951408866
셀바스헬스케어,208370,23,6080,2,460,8.19,2599779,3730576,25740564,2599779,8.19,69.69,10.10,10.10,16122031110,10.30,10.30,16122031110
바이젠셀,308080,24,15610,5,-190,-1.20,2030680,10277043,20449100,2030680,-1.20,19.76,9.93,9.93,32847177870,10.29,10.29,32847177870
넥스트칩,396270,25,3900,2,395,11.27,1951390,1913664,20168531,1951390,11.27,101.97,9.68,9.68,7915445219,10.06,10.06,7915445219
미래에셋 인버스 2X 은 선물 ETN B,Q520093,26,6960,5,-220,-3.06,94844,310999,1000000,94844,-3.06,30.50,9.48,9.48,660525745,9.49,9.49,660525745
TIGER 의료기기,307510,27,19350,2,360,1.90,39656,3795,450000,39656,1.90,1044.95,8.81,8.81,766183600,8.80,8.80,766183600
KODEX 200선물인버스2X,252670,28,658,5,-11,-1.64,190879963,644699392,2243300000,190879963,-1.64,29.61,8.51,8.51,125617129186,8.51,8.51,125617129186
뉴인텍,012340,29,558,5,-34,-5.74,4244594,15715855,53005062,4244594,-5.74,27.01,8.01,8.01,2486355292,8.41,8.41,2486355292
우진,105840,30,19470,2,1230,6.74,1596711,2386604,20197670,1596711,6.74,66.90,7.91,7.91,30847975710,7.84,7.84,30847975710
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 3300 2 1300 65.00 37643432 0 5660000 37643432 65.00 0.00 665.08 665.08 125196721932 670.29 670.29 125196721932
3 이지스 261520 2 29300 2 14300 95.33 5652294 0 9551420 5652294 95.33 0.00 59.18 59.18 173699625025 62.07 62.07 173699625025
4 동양고속 084670 3 59900 2 13050 27.85 1295871 3947398 2895569 1295871 27.85 32.83 44.75 44.75 72264710200 41.66 41.66 72264710200
5 상지건설 042940 4 14850 1 3420 29.92 2417512 1425695 6828712 2417512 29.92 169.57 35.40 35.40 33995579375 33.52 33.52 33995579375
6 KD 044180 5 721 2 131 22.20 8048982 699084 26717799 8048982 22.20 1151.36 30.13 30.13 5794242979 30.08 30.08 5794242979
7 엔젯 419080 6 7590 2 550 7.81 3208711 1574560 10652637 3208711 7.81 203.78 30.12 30.12 24290358430 30.04 30.04 24290358430
8 KoAct 글로벌K컬처밸류체인액티브 0132D0 7 9865 5 -25 -0.25 168650 334697 800000 168650 -0.25 50.39 21.08 21.08 1671715105 21.18 21.18 1671715105
9 일동제약 249420 8 36950 2 4450 13.69 6734956 13706242 31638252 6734956 13.69 49.14 21.29 21.29 243689540400 20.85 20.85 243689540400
10 신원종합개발 017000 9 3365 2 415 14.07 2277659 554851 11668027 2277659 14.07 410.50 19.52 19.52 7890164617 20.10 20.10 7890164617
11 벡트 457600 10 3130 2 40 1.29 2588321 869975 13707500 2588321 1.29 297.52 18.88 18.88 8369145358 19.51 19.51 8369145358
12 1Q 미국우주항공테크 0131V0 11 12100 2 210 1.77 180028 287039 1150000 180028 1.77 62.72 15.65 15.65 2177446388 15.65 15.65 2177446388
13 KIWOOM 미국S&P500모멘텀 0137V0 12 9980 5 -10 -0.10 105191 624658 750000 105191 -0.10 16.84 14.03 14.03 1050660125 14.04 14.04 1050660125
14 아이로보틱스 066430 13 1568 2 12 0.77 5512323 16644796 39153476 5512323 0.77 33.12 14.08 14.08 8577321485 13.97 13.97 8577321485
15 테라뷰 950250 14 15640 5 -1390 -8.16 4611674 43342524 35517731 4611674 -8.16 10.64 12.98 12.98 74082358540 13.34 13.34 74082358540
16 RISE 미국AI클라우드인프라 0127R0 15 11430 5 -430 -3.63 131286 233697 1000000 131286 -3.63 56.18 13.13 13.13 1510073210 13.21 13.21 1510073210
17 미래에셋 레버리지 은 선물 ETN B Q520092 16 52915 2 1245 2.41 121676 155092 1000000 121676 2.41 78.45 12.17 12.17 6401827010 12.10 12.10 6401827010
18 PLUS 테슬라위클리커버드콜채권혼합 0132K0 17 10020 2 30 0.30 107701 508778 900000 107701 0.30 21.17 11.97 11.97 1079188538 11.97 11.97 1079188538
19 이뮨온시아 424870 18 14100 2 2520 21.76 9302908 4733198 74165069 9302908 21.76 196.55 12.54 12.54 121900520980 11.66 11.66 121900520980
20 페스카로 0015S0 19 24150 5 -2950 -10.89 1064714 16294211 9662730 1064714 -10.89 6.53 11.02 11.02 26782704875 11.48 11.48 26782704875
21 TIGER 미국AI데이터센터TOP4Plus 0142D0 20 9605 5 -530 -5.23 339063 682817 3000000 339063 -5.23 49.66 11.30 11.30 3258918720 11.31 11.31 3258918720
22 일성건설 013360 21 2600 2 355 15.81 5751233 4311518 54024880 5751233 15.81 133.39 10.65 10.65 14675869063 10.45 10.45 14675869063
23 재영솔루텍 049630 22 3275 2 390 13.52 12509996 33392050 116897560 12509996 13.52 37.46 10.70 10.70 39951408866 10.44 10.44 39951408866
24 셀바스헬스케어 208370 23 6080 2 460 8.19 2599779 3730576 25740564 2599779 8.19 69.69 10.10 10.10 16122031110 10.30 10.30 16122031110
25 바이젠셀 308080 24 15610 5 -190 -1.20 2030680 10277043 20449100 2030680 -1.20 19.76 9.93 9.93 32847177870 10.29 10.29 32847177870
26 넥스트칩 396270 25 3900 2 395 11.27 1951390 1913664 20168531 1951390 11.27 101.97 9.68 9.68 7915445219 10.06 10.06 7915445219
27 미래에셋 인버스 2X 은 선물 ETN B Q520093 26 6960 5 -220 -3.06 94844 310999 1000000 94844 -3.06 30.50 9.48 9.48 660525745 9.49 9.49 660525745
28 TIGER 의료기기 307510 27 19350 2 360 1.90 39656 3795 450000 39656 1.90 1044.95 8.81 8.81 766183600 8.80 8.80 766183600
29 KODEX 200선물인버스2X 252670 28 658 5 -11 -1.64 190879963 644699392 2243300000 190879963 -1.64 29.61 8.51 8.51 125617129186 8.51 8.51 125617129186
30 뉴인텍 012340 29 558 5 -34 -5.74 4244594 15715855 53005062 4244594 -5.74 27.01 8.01 8.01 2486355292 8.41 8.41 2486355292
31 우진 105840 30 19470 2 1230 6.74 1596711 2386604 20197670 1596711 6.74 66.90 7.91 7.91 30847975710 7.84 7.84 30847975710

31
top30/20251211/top30-atvtr-20251211-095002.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
유진스팩12호,0105P0,1,3230,2,1230,61.50,40869207,0,5660000,40869207,61.50,0.00,722.07,722.07,135540456682,741.40,741.40,135540456682
이지스,261520,2,29150,2,14150,94.33,6029127,0,9551420,6029127,94.33,0.00,63.12,63.12,184749196625,66.36,66.36,184749196625
동양고속,084670,3,60900,1,14050,29.99,1458777,3947398,2895569,1458777,29.99,36.96,50.38,50.38,82185685600,46.61,46.61,82185685600
KD,044180,4,714,2,124,21.02,9642914,699084,26717799,9642914,21.02,1379.36,36.09,36.09,6960570699,36.49,36.49,6960570699
엔젯,419080,5,8260,2,1220,17.33,4191615,1574560,10652637,4191615,17.33,266.21,39.35,39.35,32039250345,36.41,36.41,32039250345
상지건설,042940,6,14850,1,3420,29.92,2442881,1425695,6828712,2442881,29.92,171.35,35.77,35.77,34372309025,33.90,33.90,34372309025
KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9882,5,-8,-0.08,200651,334697,800000,200651,-0.08,59.95,25.08,25.08,1987821762,25.14,25.14,1987821762
일동제약,249420,8,36800,2,4300,13.23,7133673,13706242,31638252,7133673,13.23,52.05,22.55,22.55,258316885600,22.19,22.19,258316885600
신원종합개발,017000,9,3375,2,425,14.41,2497665,554851,11668027,2497665,14.41,450.15,21.41,21.41,8624874828,21.90,21.90,8624874828
벡트,457600,10,3085,5,-5,-0.16,2841178,869975,13707500,2841178,-0.16,326.58,20.73,20.73,9149141672,21.64,21.64,9149141672
1Q 미국우주항공테크,0131V0,11,12090,2,200,1.68,210054,287039,1150000,210054,1.68,73.18,18.27,18.27,2540215338,18.27,18.27,2540215338
아이로보틱스,066430,12,1580,2,24,1.54,6069490,16644796,39153476,6069490,1.54,36.46,15.50,15.50,9455353764,15.28,15.28,9455353764
테라뷰,950250,13,15360,5,-1670,-9.81,5176486,43342524,35517731,5176486,-9.81,11.94,14.57,14.57,82813675850,15.18,15.18,82813675850
KIWOOM 미국S&P500모멘텀,0137V0,14,9985,5,-5,-0.05,112184,624658,750000,112184,-0.05,17.96,14.96,14.96,1120454627,14.96,14.96,1120454627
미래에셋 레버리지 은 선물 ETN B,Q520092,15,52855,2,1185,2.29,147762,155092,1000000,147762,2.29,95.27,14.78,14.78,7780774610,14.72,14.72,7780774610
대성산업,128820,16,6380,2,440,7.41,6544628,24068954,45235478,6544628,7.41,27.19,14.47,14.47,41009948065,14.21,14.21,41009948065
PLUS 테슬라위클리커버드콜채권혼합,0132K0,17,10025,2,35,0.35,124467,508778,900000,124467,0.35,24.46,13.83,13.83,1247184903,13.82,13.82,1247184903
이뮨온시아,424870,18,13770,2,2190,18.91,10594112,4733198,74165069,10594112,18.91,223.83,14.28,14.28,139778863510,13.69,13.69,139778863510
RISE 미국AI클라우드인프라,0127R0,19,11425,5,-435,-3.67,134306,233697,1000000,134306,-3.67,57.47,13.43,13.43,1544597100,13.52,13.52,1544597100
페스카로,0015S0,20,24000,5,-3100,-11.44,1208047,16294211,9662730,1208047,-11.44,7.41,12.50,12.50,30229723975,13.04,13.04,30229723975
TIGER 미국AI데이터센터TOP4Plus,0142D0,21,9607,5,-528,-5.21,377501,682817,3000000,377501,-5.21,55.29,12.58,12.58,3628070228,12.59,12.59,3628070228
에넥스,011090,22,672,2,121,21.96,7504587,1025076,59991641,7504587,21.96,732.10,12.51,12.51,4933273693,12.24,12.24,4933273693
일성건설,013360,23,2635,2,390,17.37,6794213,4311518,54024880,6794213,17.37,157.58,12.58,12.58,17403268735,12.23,12.23,17403268735
TIGER 리츠부동산인프라채권,341850,24,4910,2,10,0.20,442571,78258,3700000,442571,0.20,565.53,11.96,11.96,2170308242,11.95,11.95,2170308242
재영솔루텍,049630,25,3210,2,325,11.27,13678222,33392050,116897560,13678222,11.27,40.96,11.70,11.70,43738496859,11.66,11.66,43738496859
바이젠셀,308080,26,15800,3,0,0.00,2317924,10277043,20449100,2317924,0.00,22.55,11.34,11.34,37239436170,11.53,11.53,37239436170
셀바스헬스케어,208370,27,6070,2,450,8.01,2805694,3730576,25740564,2805694,8.01,75.21,10.90,10.90,17372703150,11.12,11.12,17372703150
천일고속,000650,28,445500,2,84000,23.24,173477,180899,1429220,173477,23.24,95.90,12.14,12.14,70666662000,11.10,11.10,70666662000
넥스트칩,396270,29,3935,2,430,12.27,2045250,1913664,20168531,2045250,12.27,106.88,10.14,10.14,8281694132,10.44,10.44,8281694132
미래에셋 인버스 2X 은 선물 ETN B,Q520093,30,6970,5,-210,-2.92,100839,310999,1000000,100839,-2.92,32.42,10.08,10.08,702292475,10.08,10.08,702292475
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 3230 2 1230 61.50 40869207 0 5660000 40869207 61.50 0.00 722.07 722.07 135540456682 741.40 741.40 135540456682
3 이지스 261520 2 29150 2 14150 94.33 6029127 0 9551420 6029127 94.33 0.00 63.12 63.12 184749196625 66.36 66.36 184749196625
4 동양고속 084670 3 60900 1 14050 29.99 1458777 3947398 2895569 1458777 29.99 36.96 50.38 50.38 82185685600 46.61 46.61 82185685600
5 KD 044180 4 714 2 124 21.02 9642914 699084 26717799 9642914 21.02 1379.36 36.09 36.09 6960570699 36.49 36.49 6960570699
6 엔젯 419080 5 8260 2 1220 17.33 4191615 1574560 10652637 4191615 17.33 266.21 39.35 39.35 32039250345 36.41 36.41 32039250345
7 상지건설 042940 6 14850 1 3420 29.92 2442881 1425695 6828712 2442881 29.92 171.35 35.77 35.77 34372309025 33.90 33.90 34372309025
8 KoAct 글로벌K컬처밸류체인액티브 0132D0 7 9882 5 -8 -0.08 200651 334697 800000 200651 -0.08 59.95 25.08 25.08 1987821762 25.14 25.14 1987821762
9 일동제약 249420 8 36800 2 4300 13.23 7133673 13706242 31638252 7133673 13.23 52.05 22.55 22.55 258316885600 22.19 22.19 258316885600
10 신원종합개발 017000 9 3375 2 425 14.41 2497665 554851 11668027 2497665 14.41 450.15 21.41 21.41 8624874828 21.90 21.90 8624874828
11 벡트 457600 10 3085 5 -5 -0.16 2841178 869975 13707500 2841178 -0.16 326.58 20.73 20.73 9149141672 21.64 21.64 9149141672
12 1Q 미국우주항공테크 0131V0 11 12090 2 200 1.68 210054 287039 1150000 210054 1.68 73.18 18.27 18.27 2540215338 18.27 18.27 2540215338
13 아이로보틱스 066430 12 1580 2 24 1.54 6069490 16644796 39153476 6069490 1.54 36.46 15.50 15.50 9455353764 15.28 15.28 9455353764
14 테라뷰 950250 13 15360 5 -1670 -9.81 5176486 43342524 35517731 5176486 -9.81 11.94 14.57 14.57 82813675850 15.18 15.18 82813675850
15 KIWOOM 미국S&P500모멘텀 0137V0 14 9985 5 -5 -0.05 112184 624658 750000 112184 -0.05 17.96 14.96 14.96 1120454627 14.96 14.96 1120454627
16 미래에셋 레버리지 은 선물 ETN B Q520092 15 52855 2 1185 2.29 147762 155092 1000000 147762 2.29 95.27 14.78 14.78 7780774610 14.72 14.72 7780774610
17 대성산업 128820 16 6380 2 440 7.41 6544628 24068954 45235478 6544628 7.41 27.19 14.47 14.47 41009948065 14.21 14.21 41009948065
18 PLUS 테슬라위클리커버드콜채권혼합 0132K0 17 10025 2 35 0.35 124467 508778 900000 124467 0.35 24.46 13.83 13.83 1247184903 13.82 13.82 1247184903
19 이뮨온시아 424870 18 13770 2 2190 18.91 10594112 4733198 74165069 10594112 18.91 223.83 14.28 14.28 139778863510 13.69 13.69 139778863510
20 RISE 미국AI클라우드인프라 0127R0 19 11425 5 -435 -3.67 134306 233697 1000000 134306 -3.67 57.47 13.43 13.43 1544597100 13.52 13.52 1544597100
21 페스카로 0015S0 20 24000 5 -3100 -11.44 1208047 16294211 9662730 1208047 -11.44 7.41 12.50 12.50 30229723975 13.04 13.04 30229723975
22 TIGER 미국AI데이터센터TOP4Plus 0142D0 21 9607 5 -528 -5.21 377501 682817 3000000 377501 -5.21 55.29 12.58 12.58 3628070228 12.59 12.59 3628070228
23 에넥스 011090 22 672 2 121 21.96 7504587 1025076 59991641 7504587 21.96 732.10 12.51 12.51 4933273693 12.24 12.24 4933273693
24 일성건설 013360 23 2635 2 390 17.37 6794213 4311518 54024880 6794213 17.37 157.58 12.58 12.58 17403268735 12.23 12.23 17403268735
25 TIGER 리츠부동산인프라채권 341850 24 4910 2 10 0.20 442571 78258 3700000 442571 0.20 565.53 11.96 11.96 2170308242 11.95 11.95 2170308242
26 재영솔루텍 049630 25 3210 2 325 11.27 13678222 33392050 116897560 13678222 11.27 40.96 11.70 11.70 43738496859 11.66 11.66 43738496859
27 바이젠셀 308080 26 15800 3 0 0.00 2317924 10277043 20449100 2317924 0.00 22.55 11.34 11.34 37239436170 11.53 11.53 37239436170
28 셀바스헬스케어 208370 27 6070 2 450 8.01 2805694 3730576 25740564 2805694 8.01 75.21 10.90 10.90 17372703150 11.12 11.12 17372703150
29 천일고속 000650 28 445500 2 84000 23.24 173477 180899 1429220 173477 23.24 95.90 12.14 12.14 70666662000 11.10 11.10 70666662000
30 넥스트칩 396270 29 3935 2 430 12.27 2045250 1913664 20168531 2045250 12.27 106.88 10.14 10.14 8281694132 10.44 10.44 8281694132
31 미래에셋 인버스 2X 은 선물 ETN B Q520093 30 6970 5 -210 -2.92 100839 310999 1000000 100839 -2.92 32.42 10.08 10.08 702292475 10.08 10.08 702292475

31
top30/20251211/top30-atvtr-20251211-100002.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
유진스팩12호,0105P0,1,3110,2,1110,55.50,42911829,0,5660000,42911829,55.50,0.00,758.16,758.16,141895612621,806.11,806.11,141895612621
이지스,261520,2,28950,2,13950,93.00,6284342,0,9551420,6284342,93.00,0.00,65.79,65.79,192202146775,69.51,69.51,192202146775
엔젯,419080,3,7920,2,880,12.50,5800335,1574560,10652637,5800335,12.50,368.38,54.45,54.45,45209953350,53.59,53.59,45209953350
동양고속,084670,4,60900,1,14050,29.99,1468982,3947398,2895569,1468982,29.99,37.21,50.73,50.73,82807170100,46.96,46.96,82807170100
KD,044180,5,727,2,137,23.22,9952039,699084,26717799,9952039,23.22,1423.58,37.25,37.25,7183576342,36.98,36.98,7183576342
상지건설,042940,6,14850,1,3420,29.92,2451550,1425695,6828712,2451550,29.92,171.95,35.90,35.90,34501043675,34.02,34.02,34501043675
KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9880,5,-10,-0.10,230691,334697,800000,230691,-0.10,68.93,28.84,28.84,2284826812,28.91,28.91,2284826812
신원종합개발,017000,8,3440,2,490,16.61,2887347,554851,11668027,2887347,16.61,520.38,24.75,24.75,9969405507,24.84,24.84,9969405507
일동제약,249420,9,37250,2,4750,14.62,7795555,13706242,31638252,7795555,14.62,56.88,24.64,24.64,282910744400,24.01,24.01,282910744400
벡트,457600,10,3100,2,10,0.32,2912588,869975,13707500,2912588,0.32,334.79,21.25,21.25,9369338347,22.05,22.05,9369338347
1Q 미국우주항공테크,0131V0,11,12095,2,205,1.72,225733,287039,1150000,225733,1.72,78.64,19.63,19.63,2729866793,19.63,19.63,2729866793
아이로보틱스,066430,12,1583,2,27,1.74,7566116,16644796,39153476,7566116,1.74,45.46,19.32,19.32,11878157606,19.16,19.16,11878157606
KIWOOM 미국S&P500모멘텀,0137V0,13,9985,5,-5,-0.05,122319,624658,750000,122319,-0.05,19.58,16.31,16.31,1221609766,16.31,16.31,1221609766
대성산업,128820,14,6410,2,470,7.91,7518274,24068954,45235478,7518274,7.91,31.24,16.62,16.62,47251957880,16.30,16.30,47251957880
테라뷰,950250,15,15740,5,-1290,-7.57,5501602,43342524,35517731,5501602,-7.57,12.69,15.49,15.49,87874527015,15.72,15.72,87874527015
이뮨온시아,424870,16,14130,2,2550,22.02,12113449,4733198,74165069,12113449,22.02,255.93,16.33,16.33,161119809550,15.37,15.37,161119809550
미래에셋 레버리지 은 선물 ETN B,Q520092,17,52820,2,1150,2.23,153709,155092,1000000,153709,2.23,99.11,15.37,15.37,8094691085,15.33,15.33,8094691085
에넥스,011090,18,651,2,100,18.15,8553231,1025076,59991641,8553231,18.15,834.40,14.26,14.26,5627484937,14.41,14.41,5627484937
천일고속,000650,19,450000,2,88500,24.48,222082,180899,1429220,222082,24.48,122.77,15.54,15.54,92489404250,14.38,14.38,92489404250
PLUS 테슬라위클리커버드콜채권혼합,0132K0,20,10025,2,35,0.35,129135,508778,900000,129135,0.35,25.38,14.35,14.35,1293981603,14.34,14.34,1293981603
TIGER 리츠부동산인프라채권,341850,21,4895,5,-5,-0.10,521610,78258,3700000,521610,-0.10,666.53,14.10,14.10,2557599342,14.12,14.12,2557599342
RISE 미국AI클라우드인프라,0127R0,22,11415,5,-445,-3.75,140002,233697,1000000,140002,-3.75,59.91,14.00,14.00,1609600031,14.10,14.10,1609600031
페스카로,0015S0,23,24300,5,-2800,-10.33,1284687,16294211,9662730,1284687,-10.33,7.88,13.30,13.30,32075988700,13.66,13.66,32075988700
일성건설,013360,24,2595,2,350,15.59,7380387,4311518,54024880,7380387,15.59,171.18,13.66,13.66,18933744829,13.51,13.51,18933744829
TIGER 미국AI데이터센터TOP4Plus,0142D0,25,9610,5,-525,-5.18,400556,682817,3000000,400556,-5.18,58.66,13.35,13.35,3849569835,13.35,13.35,3849569835
한투 인버스 2X 은 선물 ETN,Q570062,26,2130,5,-65,-2.96,131562,262922,1000000,131562,-2.96,50.04,13.16,13.16,279692005,13.13,13.13,279692005
미래에셋 인버스 2X 은 선물 ETN B,Q520093,27,6975,5,-205,-2.86,128402,310999,1000000,128402,-2.86,41.29,12.84,12.84,894496710,12.82,12.82,894496710
재영솔루텍,049630,28,3185,2,300,10.40,14510011,33392050,116897560,14510011,10.40,43.45,12.41,12.41,46410947857,12.47,12.47,46410947857
바이젠셀,308080,29,15620,5,-180,-1.14,2453627,10277043,20449100,2453627,-1.14,23.87,12.00,12.00,39377095135,12.33,12.33,39377095135
셀바스헬스케어,208370,30,6090,2,470,8.36,2934391,3730576,25740564,2934391,8.36,78.66,11.40,11.40,18156313995,11.58,11.58,18156313995
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 3110 2 1110 55.50 42911829 0 5660000 42911829 55.50 0.00 758.16 758.16 141895612621 806.11 806.11 141895612621
3 이지스 261520 2 28950 2 13950 93.00 6284342 0 9551420 6284342 93.00 0.00 65.79 65.79 192202146775 69.51 69.51 192202146775
4 엔젯 419080 3 7920 2 880 12.50 5800335 1574560 10652637 5800335 12.50 368.38 54.45 54.45 45209953350 53.59 53.59 45209953350
5 동양고속 084670 4 60900 1 14050 29.99 1468982 3947398 2895569 1468982 29.99 37.21 50.73 50.73 82807170100 46.96 46.96 82807170100
6 KD 044180 5 727 2 137 23.22 9952039 699084 26717799 9952039 23.22 1423.58 37.25 37.25 7183576342 36.98 36.98 7183576342
7 상지건설 042940 6 14850 1 3420 29.92 2451550 1425695 6828712 2451550 29.92 171.95 35.90 35.90 34501043675 34.02 34.02 34501043675
8 KoAct 글로벌K컬처밸류체인액티브 0132D0 7 9880 5 -10 -0.10 230691 334697 800000 230691 -0.10 68.93 28.84 28.84 2284826812 28.91 28.91 2284826812
9 신원종합개발 017000 8 3440 2 490 16.61 2887347 554851 11668027 2887347 16.61 520.38 24.75 24.75 9969405507 24.84 24.84 9969405507
10 일동제약 249420 9 37250 2 4750 14.62 7795555 13706242 31638252 7795555 14.62 56.88 24.64 24.64 282910744400 24.01 24.01 282910744400
11 벡트 457600 10 3100 2 10 0.32 2912588 869975 13707500 2912588 0.32 334.79 21.25 21.25 9369338347 22.05 22.05 9369338347
12 1Q 미국우주항공테크 0131V0 11 12095 2 205 1.72 225733 287039 1150000 225733 1.72 78.64 19.63 19.63 2729866793 19.63 19.63 2729866793
13 아이로보틱스 066430 12 1583 2 27 1.74 7566116 16644796 39153476 7566116 1.74 45.46 19.32 19.32 11878157606 19.16 19.16 11878157606
14 KIWOOM 미국S&P500모멘텀 0137V0 13 9985 5 -5 -0.05 122319 624658 750000 122319 -0.05 19.58 16.31 16.31 1221609766 16.31 16.31 1221609766
15 대성산업 128820 14 6410 2 470 7.91 7518274 24068954 45235478 7518274 7.91 31.24 16.62 16.62 47251957880 16.30 16.30 47251957880
16 테라뷰 950250 15 15740 5 -1290 -7.57 5501602 43342524 35517731 5501602 -7.57 12.69 15.49 15.49 87874527015 15.72 15.72 87874527015
17 이뮨온시아 424870 16 14130 2 2550 22.02 12113449 4733198 74165069 12113449 22.02 255.93 16.33 16.33 161119809550 15.37 15.37 161119809550
18 미래에셋 레버리지 은 선물 ETN B Q520092 17 52820 2 1150 2.23 153709 155092 1000000 153709 2.23 99.11 15.37 15.37 8094691085 15.33 15.33 8094691085
19 에넥스 011090 18 651 2 100 18.15 8553231 1025076 59991641 8553231 18.15 834.40 14.26 14.26 5627484937 14.41 14.41 5627484937
20 천일고속 000650 19 450000 2 88500 24.48 222082 180899 1429220 222082 24.48 122.77 15.54 15.54 92489404250 14.38 14.38 92489404250
21 PLUS 테슬라위클리커버드콜채권혼합 0132K0 20 10025 2 35 0.35 129135 508778 900000 129135 0.35 25.38 14.35 14.35 1293981603 14.34 14.34 1293981603
22 TIGER 리츠부동산인프라채권 341850 21 4895 5 -5 -0.10 521610 78258 3700000 521610 -0.10 666.53 14.10 14.10 2557599342 14.12 14.12 2557599342
23 RISE 미국AI클라우드인프라 0127R0 22 11415 5 -445 -3.75 140002 233697 1000000 140002 -3.75 59.91 14.00 14.00 1609600031 14.10 14.10 1609600031
24 페스카로 0015S0 23 24300 5 -2800 -10.33 1284687 16294211 9662730 1284687 -10.33 7.88 13.30 13.30 32075988700 13.66 13.66 32075988700
25 일성건설 013360 24 2595 2 350 15.59 7380387 4311518 54024880 7380387 15.59 171.18 13.66 13.66 18933744829 13.51 13.51 18933744829
26 TIGER 미국AI데이터센터TOP4Plus 0142D0 25 9610 5 -525 -5.18 400556 682817 3000000 400556 -5.18 58.66 13.35 13.35 3849569835 13.35 13.35 3849569835
27 한투 인버스 2X 은 선물 ETN Q570062 26 2130 5 -65 -2.96 131562 262922 1000000 131562 -2.96 50.04 13.16 13.16 279692005 13.13 13.13 279692005
28 미래에셋 인버스 2X 은 선물 ETN B Q520093 27 6975 5 -205 -2.86 128402 310999 1000000 128402 -2.86 41.29 12.84 12.84 894496710 12.82 12.82 894496710
29 재영솔루텍 049630 28 3185 2 300 10.40 14510011 33392050 116897560 14510011 10.40 43.45 12.41 12.41 46410947857 12.47 12.47 46410947857
30 바이젠셀 308080 29 15620 5 -180 -1.14 2453627 10277043 20449100 2453627 -1.14 23.87 12.00 12.00 39377095135 12.33 12.33 39377095135
31 셀바스헬스케어 208370 30 6090 2 470 8.36 2934391 3730576 25740564 2934391 8.36 78.66 11.40 11.40 18156313995 11.58 11.58 18156313995

31
top30/20251211/top30-atvtr-20251211-101001.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
유진스팩12호,0105P0,1,3305,2,1305,65.25,45530286,0,5660000,45530286,65.25,0.00,804.42,804.42,150419405311,804.11,804.11,150419405311
이지스,261520,2,27050,2,12050,80.33,6900040,0,9551420,6900040,80.33,0.00,72.24,72.24,209288479750,81.00,81.00,209288479750
엔젯,419080,3,7770,2,730,10.37,6283651,1574560,10652637,6283651,10.37,399.07,58.99,58.99,48960273365,59.15,59.15,48960273365
동양고속,084670,4,60900,1,14050,29.99,1472969,3947398,2895569,1472969,29.99,37.31,50.87,50.87,83049978400,47.10,47.10,83049978400
KD,044180,5,731,2,141,23.90,10369742,699084,26717799,10369742,23.90,1483.33,38.81,38.81,7484909247,38.32,38.32,7484909247
상지건설,042940,6,14850,1,3420,29.92,2459933,1425695,6828712,2459933,29.92,172.54,36.02,36.02,34625531225,34.15,34.15,34625531225
KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9880,5,-10,-0.10,230693,334697,800000,230693,-0.10,68.93,28.84,28.84,2284846572,28.91,28.91,2284846572
일동제약,249420,8,38350,2,5850,18.00,9187686,13706242,31638252,9187686,18.00,67.03,29.04,29.04,335621087000,27.66,27.66,335621087000
신원종합개발,017000,9,3385,2,435,14.75,3063750,554851,11668027,3063750,14.75,552.18,26.26,26.26,10569815697,26.76,26.76,10569815697
벡트,457600,10,3095,2,5,0.16,2953281,869975,13707500,2953281,0.16,339.47,21.55,21.55,9495082042,22.38,22.38,9495082042
1Q 미국우주항공테크,0131V0,11,12087,2,197,1.66,244433,287039,1150000,244433,1.66,85.16,21.26,21.26,2955950759,21.27,21.27,2955950759
아이로보틱스,066430,12,1570,2,14,0.90,8012698,16644796,39153476,8012698,0.90,48.14,20.46,20.46,12576111388,20.46,20.46,12576111388
KIWOOM 미국S&P500모멘텀,0137V0,13,9980,5,-10,-0.10,136934,624658,750000,136934,-0.10,21.92,18.26,18.26,1367480899,18.27,18.27,1367480899
대성산업,128820,14,6290,2,350,5.89,8195656,24068954,45235478,8195656,5.89,34.05,18.12,18.12,51515638250,18.11,18.11,51515638250
테라뷰,950250,15,15500,5,-1530,-8.98,5871085,43342524,35517731,5871085,-8.98,13.55,16.53,16.53,93676378225,17.02,17.02,93676378225
RISE 미국AI클라우드인프라,0127R0,16,11395,5,-465,-3.92,165567,233697,1000000,165567,-3.92,70.85,16.56,16.56,1901247858,16.68,16.68,1901247858
이뮨온시아,424870,17,14150,2,2570,22.19,13030397,4733198,74165069,13030397,22.19,275.30,17.57,17.57,173938388225,16.57,16.57,173938388225
미래에셋 레버리지 은 선물 ETN B,Q520092,18,53415,2,1745,3.38,166724,155092,1000000,166724,3.38,107.50,16.67,16.67,8786930160,16.45,16.45,8786930160
천일고속,000650,19,441500,2,80000,22.13,246365,180899,1429220,246365,22.13,136.19,17.24,17.24,103174153000,16.35,16.35,103174153000
PLUS 테슬라위클리커버드콜채권혼합,0132K0,20,10025,2,35,0.35,137554,508778,900000,137554,0.35,27.04,15.28,15.28,1378382183,15.28,15.28,1378382183
미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,6895,5,-285,-3.97,151084,310999,1000000,151084,-3.97,48.58,15.11,15.11,1050937230,15.24,15.24,1050937230
에넥스,011090,22,654,2,103,18.69,9083691,1025076,59991641,9083691,18.69,886.15,15.14,15.14,5973143510,15.22,15.22,5973143510
페스카로,0015S0,23,24550,5,-2550,-9.41,1420663,16294211,9662730,1420663,-9.41,8.72,14.70,14.70,35422554200,14.93,14.93,35422554200
한투 인버스 2X 은 선물 ETN,Q570062,24,2100,5,-95,-4.33,144673,262922,1000000,144673,-4.33,55.03,14.47,14.47,307459060,14.64,14.64,307459060
일성건설,013360,25,2560,2,315,14.03,7879912,4311518,54024880,7879912,14.03,182.76,14.59,14.59,20227248164,14.63,14.63,20227248164
재영솔루텍,049630,26,3140,2,255,8.84,16461270,33392050,116897560,16461270,8.84,49.30,14.08,14.08,52502581064,14.30,14.30,52502581064
TIGER 미국AI데이터센터TOP4Plus,0142D0,27,9605,5,-530,-5.23,424211,682817,3000000,424211,-5.23,62.13,14.14,14.14,4076840631,14.15,14.15,4076840631
TIGER 리츠부동산인프라채권,341850,28,4910,2,10,0.20,521616,78258,3700000,521616,0.20,666.53,14.10,14.10,2557628802,14.08,14.08,2557628802
바이젠셀,308080,29,15440,5,-360,-2.28,2558505,10277043,20449100,2558505,-2.28,24.90,12.51,12.51,41007363645,12.99,12.99,41007363645
와이제이링크,209640,30,3715,2,375,11.23,3589868,1641306,28443146,3589868,11.23,218.72,12.62,12.62,13065823941,12.37,12.37,13065823941
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 3305 2 1305 65.25 45530286 0 5660000 45530286 65.25 0.00 804.42 804.42 150419405311 804.11 804.11 150419405311
3 이지스 261520 2 27050 2 12050 80.33 6900040 0 9551420 6900040 80.33 0.00 72.24 72.24 209288479750 81.00 81.00 209288479750
4 엔젯 419080 3 7770 2 730 10.37 6283651 1574560 10652637 6283651 10.37 399.07 58.99 58.99 48960273365 59.15 59.15 48960273365
5 동양고속 084670 4 60900 1 14050 29.99 1472969 3947398 2895569 1472969 29.99 37.31 50.87 50.87 83049978400 47.10 47.10 83049978400
6 KD 044180 5 731 2 141 23.90 10369742 699084 26717799 10369742 23.90 1483.33 38.81 38.81 7484909247 38.32 38.32 7484909247
7 상지건설 042940 6 14850 1 3420 29.92 2459933 1425695 6828712 2459933 29.92 172.54 36.02 36.02 34625531225 34.15 34.15 34625531225
8 KoAct 글로벌K컬처밸류체인액티브 0132D0 7 9880 5 -10 -0.10 230693 334697 800000 230693 -0.10 68.93 28.84 28.84 2284846572 28.91 28.91 2284846572
9 일동제약 249420 8 38350 2 5850 18.00 9187686 13706242 31638252 9187686 18.00 67.03 29.04 29.04 335621087000 27.66 27.66 335621087000
10 신원종합개발 017000 9 3385 2 435 14.75 3063750 554851 11668027 3063750 14.75 552.18 26.26 26.26 10569815697 26.76 26.76 10569815697
11 벡트 457600 10 3095 2 5 0.16 2953281 869975 13707500 2953281 0.16 339.47 21.55 21.55 9495082042 22.38 22.38 9495082042
12 1Q 미국우주항공테크 0131V0 11 12087 2 197 1.66 244433 287039 1150000 244433 1.66 85.16 21.26 21.26 2955950759 21.27 21.27 2955950759
13 아이로보틱스 066430 12 1570 2 14 0.90 8012698 16644796 39153476 8012698 0.90 48.14 20.46 20.46 12576111388 20.46 20.46 12576111388
14 KIWOOM 미국S&P500모멘텀 0137V0 13 9980 5 -10 -0.10 136934 624658 750000 136934 -0.10 21.92 18.26 18.26 1367480899 18.27 18.27 1367480899
15 대성산업 128820 14 6290 2 350 5.89 8195656 24068954 45235478 8195656 5.89 34.05 18.12 18.12 51515638250 18.11 18.11 51515638250
16 테라뷰 950250 15 15500 5 -1530 -8.98 5871085 43342524 35517731 5871085 -8.98 13.55 16.53 16.53 93676378225 17.02 17.02 93676378225
17 RISE 미국AI클라우드인프라 0127R0 16 11395 5 -465 -3.92 165567 233697 1000000 165567 -3.92 70.85 16.56 16.56 1901247858 16.68 16.68 1901247858
18 이뮨온시아 424870 17 14150 2 2570 22.19 13030397 4733198 74165069 13030397 22.19 275.30 17.57 17.57 173938388225 16.57 16.57 173938388225
19 미래에셋 레버리지 은 선물 ETN B Q520092 18 53415 2 1745 3.38 166724 155092 1000000 166724 3.38 107.50 16.67 16.67 8786930160 16.45 16.45 8786930160
20 천일고속 000650 19 441500 2 80000 22.13 246365 180899 1429220 246365 22.13 136.19 17.24 17.24 103174153000 16.35 16.35 103174153000
21 PLUS 테슬라위클리커버드콜채권혼합 0132K0 20 10025 2 35 0.35 137554 508778 900000 137554 0.35 27.04 15.28 15.28 1378382183 15.28 15.28 1378382183
22 미래에셋 인버스 2X 은 선물 ETN B Q520093 21 6895 5 -285 -3.97 151084 310999 1000000 151084 -3.97 48.58 15.11 15.11 1050937230 15.24 15.24 1050937230
23 에넥스 011090 22 654 2 103 18.69 9083691 1025076 59991641 9083691 18.69 886.15 15.14 15.14 5973143510 15.22 15.22 5973143510
24 페스카로 0015S0 23 24550 5 -2550 -9.41 1420663 16294211 9662730 1420663 -9.41 8.72 14.70 14.70 35422554200 14.93 14.93 35422554200
25 한투 인버스 2X 은 선물 ETN Q570062 24 2100 5 -95 -4.33 144673 262922 1000000 144673 -4.33 55.03 14.47 14.47 307459060 14.64 14.64 307459060
26 일성건설 013360 25 2560 2 315 14.03 7879912 4311518 54024880 7879912 14.03 182.76 14.59 14.59 20227248164 14.63 14.63 20227248164
27 재영솔루텍 049630 26 3140 2 255 8.84 16461270 33392050 116897560 16461270 8.84 49.30 14.08 14.08 52502581064 14.30 14.30 52502581064
28 TIGER 미국AI데이터센터TOP4Plus 0142D0 27 9605 5 -530 -5.23 424211 682817 3000000 424211 -5.23 62.13 14.14 14.14 4076840631 14.15 14.15 4076840631
29 TIGER 리츠부동산인프라채권 341850 28 4910 2 10 0.20 521616 78258 3700000 521616 0.20 666.53 14.10 14.10 2557628802 14.08 14.08 2557628802
30 바이젠셀 308080 29 15440 5 -360 -2.28 2558505 10277043 20449100 2558505 -2.28 24.90 12.51 12.51 41007363645 12.99 12.99 41007363645
31 와이제이링크 209640 30 3715 2 375 11.23 3589868 1641306 28443146 3589868 11.23 218.72 12.62 12.62 13065823941 12.37 12.37 13065823941

31
top30/20251211/top30-atvtr-20251211-102001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
유진스팩12호,0105P0,1,3175,2,1175,58.75,47284054,0,5660000,47284054,58.75,0.00,835.41,835.41,156092850699,868.61,868.61,156092850699
이지스,261520,2,27050,2,12050,80.33,7284244,0,9551420,7284244,80.33,0.00,76.26,76.26,219765081450,85.06,85.06,219765081450
엔젯,419080,3,7790,2,750,10.65,6455622,1574560,10652637,6455622,10.65,410.00,60.60,60.60,50292459075,60.60,60.60,50292459075
동양고속,084670,4,60900,1,14050,29.99,1474959,3947398,2895569,1474959,29.99,37.37,50.94,50.94,83171169400,47.17,47.17,83171169400
KD,044180,5,720,2,130,22.03,10771015,699084,26717799,10771015,22.03,1540.73,40.31,40.31,7773157714,40.41,40.41,7773157714
상지건설,042940,6,14850,1,3420,29.92,2464415,1425695,6828712,2464415,29.92,172.86,36.09,36.09,34692088925,34.21,34.21,34692088925
일동제약,249420,7,38500,2,6000,18.46,10429949,13706242,31638252,10429949,18.46,76.10,32.97,32.97,383736554250,31.50,31.50,383736554250
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9890,3,0,0.00,230899,334697,800000,230899,0.00,68.99,28.86,28.86,2286881962,28.90,28.90,2286881962
한투 인버스 2X 은 선물 ETN,Q570062,9,2100,5,-95,-4.33,281950,262922,1000000,281950,-4.33,107.24,28.19,28.19,596272195,28.39,28.39,596272195
신원종합개발,017000,10,3425,2,475,16.10,3223366,554851,11668027,3223366,16.10,580.94,27.63,27.63,11123105743,27.83,27.83,11123105743
1Q 미국우주항공테크,0131V0,11,12085,2,195,1.64,268170,287039,1150000,268170,1.64,93.43,23.32,23.32,3242961222,23.33,23.33,3242961222
벡트,457600,12,3085,5,-5,-0.16,2979249,869975,13707500,2979249,-0.16,342.45,21.73,21.73,9575540457,22.64,22.64,9575540457
대성산업,128820,13,6610,2,670,11.28,10561726,24068954,45235478,10561726,11.28,43.88,23.35,23.35,67074361295,22.43,22.43,67074361295
아이로보틱스,066430,14,1562,2,6,0.39,8175115,16644796,39153476,8175115,0.39,49.12,20.88,20.88,12829487551,20.98,20.98,12829487551
KIWOOM 미국S&P500모멘텀,0137V0,15,9980,5,-10,-0.10,148630,624658,750000,148630,-0.10,23.79,19.82,19.82,1484229127,19.83,19.83,1484229127
미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,6885,5,-295,-4.11,179461,310999,1000000,179461,-4.11,57.70,17.95,17.95,1246543075,18.11,18.11,1246543075
이뮨온시아,424870,17,14100,2,2520,21.76,14053135,4733198,74165069,14053135,21.76,296.91,18.95,18.95,188435450930,18.02,18.02,188435450930
테라뷰,950250,18,15710,5,-1320,-7.75,6076142,43342524,35517731,6076142,-7.75,14.02,17.11,17.11,96861685635,17.36,17.36,96861685635
천일고속,000650,19,437500,2,76000,21.02,256456,180899,1429220,256456,21.02,141.77,17.94,17.94,107616732750,17.21,17.21,107616732750
RISE 미국AI클라우드인프라,0127R0,20,11412,5,-448,-3.78,168716,233697,1000000,168716,-3.78,72.19,16.87,16.87,1937179943,16.97,16.97,1937179943
PLUS 테슬라위클리커버드콜채권혼합,0132K0,21,10025,2,35,0.35,150579,508778,900000,150579,0.35,29.60,16.73,16.73,1508976553,16.72,16.72,1508976553
미래에셋 레버리지 은 선물 ETN B,Q520092,22,53395,2,1725,3.34,166867,155092,1000000,166867,3.34,107.59,16.69,16.69,8794568065,16.47,16.47,8794568065
에넥스,011090,23,671,2,120,21.78,9668078,1025076,59991641,9668078,21.78,943.16,16.12,16.12,6364299970,15.81,15.81,6364299970
페스카로,0015S0,24,24350,5,-2750,-10.15,1473526,16294211,9662730,1473526,-10.15,9.04,15.25,15.25,36715139200,15.60,15.60,36715139200
일성건설,013360,25,2590,2,345,15.37,8070691,4311518,54024880,8070691,15.37,187.19,14.94,14.94,20718966922,14.81,14.81,20718966922
재영솔루텍,049630,26,3170,2,285,9.88,16994344,33392050,116897560,16994344,9.88,50.89,14.54,14.54,54180731317,14.62,14.62,54180731317
TIGER 미국AI데이터센터TOP4Plus,0142D0,27,9610,5,-525,-5.18,436451,682817,3000000,436451,-5.18,63.92,14.55,14.55,4194455918,14.55,14.55,4194455918
TIGER 리츠부동산인프라채권,341850,28,4895,5,-5,-0.10,521626,78258,3700000,521626,-0.10,666.55,14.10,14.10,2557677772,14.12,14.12,2557677772
와이제이링크,209640,29,3725,2,385,11.53,3909667,1641306,28443146,3909667,11.53,238.20,13.75,13.75,14252272115,13.45,13.45,14252272115
바이젠셀,308080,30,15520,5,-280,-1.77,2641498,10277043,20449100,2641498,-1.77,25.70,12.92,12.92,42286722075,13.32,13.32,42286722075
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 3175 2 1175 58.75 47284054 0 5660000 47284054 58.75 0.00 835.41 835.41 156092850699 868.61 868.61 156092850699
3 이지스 261520 2 27050 2 12050 80.33 7284244 0 9551420 7284244 80.33 0.00 76.26 76.26 219765081450 85.06 85.06 219765081450
4 엔젯 419080 3 7790 2 750 10.65 6455622 1574560 10652637 6455622 10.65 410.00 60.60 60.60 50292459075 60.60 60.60 50292459075
5 동양고속 084670 4 60900 1 14050 29.99 1474959 3947398 2895569 1474959 29.99 37.37 50.94 50.94 83171169400 47.17 47.17 83171169400
6 KD 044180 5 720 2 130 22.03 10771015 699084 26717799 10771015 22.03 1540.73 40.31 40.31 7773157714 40.41 40.41 7773157714
7 상지건설 042940 6 14850 1 3420 29.92 2464415 1425695 6828712 2464415 29.92 172.86 36.09 36.09 34692088925 34.21 34.21 34692088925
8 일동제약 249420 7 38500 2 6000 18.46 10429949 13706242 31638252 10429949 18.46 76.10 32.97 32.97 383736554250 31.50 31.50 383736554250
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9890 3 0 0.00 230899 334697 800000 230899 0.00 68.99 28.86 28.86 2286881962 28.90 28.90 2286881962
10 한투 인버스 2X 은 선물 ETN Q570062 9 2100 5 -95 -4.33 281950 262922 1000000 281950 -4.33 107.24 28.19 28.19 596272195 28.39 28.39 596272195
11 신원종합개발 017000 10 3425 2 475 16.10 3223366 554851 11668027 3223366 16.10 580.94 27.63 27.63 11123105743 27.83 27.83 11123105743
12 1Q 미국우주항공테크 0131V0 11 12085 2 195 1.64 268170 287039 1150000 268170 1.64 93.43 23.32 23.32 3242961222 23.33 23.33 3242961222
13 벡트 457600 12 3085 5 -5 -0.16 2979249 869975 13707500 2979249 -0.16 342.45 21.73 21.73 9575540457 22.64 22.64 9575540457
14 대성산업 128820 13 6610 2 670 11.28 10561726 24068954 45235478 10561726 11.28 43.88 23.35 23.35 67074361295 22.43 22.43 67074361295
15 아이로보틱스 066430 14 1562 2 6 0.39 8175115 16644796 39153476 8175115 0.39 49.12 20.88 20.88 12829487551 20.98 20.98 12829487551
16 KIWOOM 미국S&P500모멘텀 0137V0 15 9980 5 -10 -0.10 148630 624658 750000 148630 -0.10 23.79 19.82 19.82 1484229127 19.83 19.83 1484229127
17 미래에셋 인버스 2X 은 선물 ETN B Q520093 16 6885 5 -295 -4.11 179461 310999 1000000 179461 -4.11 57.70 17.95 17.95 1246543075 18.11 18.11 1246543075
18 이뮨온시아 424870 17 14100 2 2520 21.76 14053135 4733198 74165069 14053135 21.76 296.91 18.95 18.95 188435450930 18.02 18.02 188435450930
19 테라뷰 950250 18 15710 5 -1320 -7.75 6076142 43342524 35517731 6076142 -7.75 14.02 17.11 17.11 96861685635 17.36 17.36 96861685635
20 천일고속 000650 19 437500 2 76000 21.02 256456 180899 1429220 256456 21.02 141.77 17.94 17.94 107616732750 17.21 17.21 107616732750
21 RISE 미국AI클라우드인프라 0127R0 20 11412 5 -448 -3.78 168716 233697 1000000 168716 -3.78 72.19 16.87 16.87 1937179943 16.97 16.97 1937179943
22 PLUS 테슬라위클리커버드콜채권혼합 0132K0 21 10025 2 35 0.35 150579 508778 900000 150579 0.35 29.60 16.73 16.73 1508976553 16.72 16.72 1508976553
23 미래에셋 레버리지 은 선물 ETN B Q520092 22 53395 2 1725 3.34 166867 155092 1000000 166867 3.34 107.59 16.69 16.69 8794568065 16.47 16.47 8794568065
24 에넥스 011090 23 671 2 120 21.78 9668078 1025076 59991641 9668078 21.78 943.16 16.12 16.12 6364299970 15.81 15.81 6364299970
25 페스카로 0015S0 24 24350 5 -2750 -10.15 1473526 16294211 9662730 1473526 -10.15 9.04 15.25 15.25 36715139200 15.60 15.60 36715139200
26 일성건설 013360 25 2590 2 345 15.37 8070691 4311518 54024880 8070691 15.37 187.19 14.94 14.94 20718966922 14.81 14.81 20718966922
27 재영솔루텍 049630 26 3170 2 285 9.88 16994344 33392050 116897560 16994344 9.88 50.89 14.54 14.54 54180731317 14.62 14.62 54180731317
28 TIGER 미국AI데이터센터TOP4Plus 0142D0 27 9610 5 -525 -5.18 436451 682817 3000000 436451 -5.18 63.92 14.55 14.55 4194455918 14.55 14.55 4194455918
29 TIGER 리츠부동산인프라채권 341850 28 4895 5 -5 -0.10 521626 78258 3700000 521626 -0.10 666.55 14.10 14.10 2557677772 14.12 14.12 2557677772
30 와이제이링크 209640 29 3725 2 385 11.53 3909667 1641306 28443146 3909667 11.53 238.20 13.75 13.75 14252272115 13.45 13.45 14252272115
31 바이젠셀 308080 30 15520 5 -280 -1.77 2641498 10277043 20449100 2641498 -1.77 25.70 12.92 12.92 42286722075 13.32 13.32 42286722075

31
top30/20251211/top30-atvtr-20251211-103001.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
유진스팩12호,0105P0,1,3105,2,1105,55.25,48646669,0,5660000,48646669,55.25,0.00,859.48,859.48,160346902677,912.39,912.39,160346902677
이지스,261520,2,26600,2,11600,77.33,7645050,0,9551420,7645050,77.33,0.00,80.04,80.04,229370716550,90.28,90.28,229370716550
엔젯,419080,3,7660,2,620,8.81,6579888,1574560,10652637,6579888,8.81,417.89,61.77,61.77,51249672850,62.81,62.81,51249672850
동양고속,084670,4,60900,1,14050,29.99,1477409,3947398,2895569,1477409,29.99,37.43,51.02,51.02,83320374400,47.25,47.25,83320374400
KD,044180,5,715,2,125,21.19,10904321,699084,26717799,10904321,21.19,1559.80,40.81,40.81,7868685701,41.19,41.19,7868685701
상지건설,042940,6,14850,1,3420,29.92,2468774,1425695,6828712,2468774,29.92,173.16,36.15,36.15,34756820075,34.27,34.27,34756820075
일동제약,249420,7,39250,2,6750,20.77,10918221,13706242,31638252,10918221,20.77,79.66,34.51,34.51,402698361250,32.43,32.43,402698361250
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9895,2,5,0.05,230904,334697,800000,230904,0.05,68.99,28.86,28.86,2286931442,28.89,28.89,2286931442
한투 인버스 2X 은 선물 ETN,Q570062,9,2105,5,-90,-4.10,282467,262922,1000000,282467,-4.10,107.43,28.25,28.25,597360480,28.38,28.38,597360480
신원종합개발,017000,10,3515,2,565,19.15,3351016,554851,11668027,3351016,19.15,603.95,28.72,28.72,11564304145,28.20,28.20,11564304145
대성산업,128820,11,6960,2,1020,17.17,13020311,24068954,45235478,13020311,17.17,54.10,28.78,28.78,83639435605,26.57,26.57,83639435605
1Q 미국우주항공테크,0131V0,12,12085,2,195,1.64,286439,287039,1150000,286439,1.64,99.79,24.91,24.91,3463699813,24.92,24.92,3463699813
벡트,457600,13,3110,2,20,0.65,3060742,869975,13707500,3060742,0.65,351.82,22.33,22.33,9829221298,23.06,23.06,9829221298
테라뷰,950250,14,16510,5,-520,-3.05,8272359,43342524,35517731,8272359,-3.05,19.09,23.29,23.29,133103276940,22.70,22.70,133103276940
아이로보틱스,066430,15,1569,2,13,0.84,8603586,16644796,39153476,8603586,0.84,51.69,21.97,21.97,13501080168,21.98,21.98,13501080168
RISE 미국AI클라우드인프라,0127R0,16,11415,5,-445,-3.75,216837,233697,1000000,216837,-3.75,92.79,21.68,21.68,2486197402,21.78,21.78,2486197402
KIWOOM 미국S&P500모멘텀,0137V0,17,9980,5,-10,-0.10,157207,624658,750000,157207,-0.10,25.17,20.96,20.96,1569831261,20.97,20.97,1569831261
PLUS 테슬라위클리커버드콜채권혼합,0132K0,18,10025,2,35,0.35,181192,508778,900000,181192,0.35,35.61,20.13,20.13,1815752503,20.12,20.12,1815752503
이뮨온시아,424870,19,14240,2,2660,22.97,14907197,4733198,74165069,14907197,22.97,314.95,20.10,20.10,200611004670,19.00,19.00,200611004670
미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,6890,5,-290,-4.04,179613,310999,1000000,179613,-4.04,57.75,17.96,17.96,1247594665,18.11,18.11,1247594665
천일고속,000650,21,438000,2,76500,21.16,265127,180899,1429220,265127,21.16,146.56,18.55,18.55,111433843500,17.80,17.80,111433843500
TIGER 미국AI데이터센터TOP4Plus,0142D0,22,9590,5,-545,-5.38,498477,682817,3000000,498477,-5.38,73.00,16.62,16.62,4789580780,16.65,16.65,4789580780
미래에셋 레버리지 은 선물 ETN B,Q520092,23,53385,2,1715,3.32,167162,155092,1000000,167162,3.32,107.78,16.72,16.72,8810312265,16.50,16.50,8810312265
에넥스,011090,24,667,2,116,21.05,9985688,1025076,59991641,9985688,21.05,974.14,16.65,16.65,6576152670,16.43,16.43,6576152670
페스카로,0015S0,25,24550,5,-2550,-9.41,1552821,16294211,9662730,1552821,-9.41,9.53,16.07,16.07,38677554575,16.30,16.30,38677554575
일성건설,013360,26,2550,2,305,13.59,8386277,4311518,54024880,8386277,13.59,194.51,15.52,15.52,21535582619,15.63,15.63,21535582619
재영솔루텍,049630,27,3120,2,235,8.15,17547598,33392050,116897560,17547598,8.15,52.55,15.01,15.01,55909523854,15.33,15.33,55909523854
와이제이링크,209640,28,3645,2,305,9.13,4090657,1641306,28443146,4090657,9.13,249.23,14.38,14.38,14916663389,14.39,14.39,14916663389
TIGER 리츠부동산인프라채권,341850,29,4885,5,-15,-0.31,521642,78258,3700000,521642,-0.31,666.57,14.10,14.10,2557755972,14.15,14.15,2557755972
우진,105840,30,20025,2,1785,9.79,2885087,2386604,20197670,2885087,9.79,120.89,14.28,14.28,56327956500,13.93,13.93,56327956500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 3105 2 1105 55.25 48646669 0 5660000 48646669 55.25 0.00 859.48 859.48 160346902677 912.39 912.39 160346902677
3 이지스 261520 2 26600 2 11600 77.33 7645050 0 9551420 7645050 77.33 0.00 80.04 80.04 229370716550 90.28 90.28 229370716550
4 엔젯 419080 3 7660 2 620 8.81 6579888 1574560 10652637 6579888 8.81 417.89 61.77 61.77 51249672850 62.81 62.81 51249672850
5 동양고속 084670 4 60900 1 14050 29.99 1477409 3947398 2895569 1477409 29.99 37.43 51.02 51.02 83320374400 47.25 47.25 83320374400
6 KD 044180 5 715 2 125 21.19 10904321 699084 26717799 10904321 21.19 1559.80 40.81 40.81 7868685701 41.19 41.19 7868685701
7 상지건설 042940 6 14850 1 3420 29.92 2468774 1425695 6828712 2468774 29.92 173.16 36.15 36.15 34756820075 34.27 34.27 34756820075
8 일동제약 249420 7 39250 2 6750 20.77 10918221 13706242 31638252 10918221 20.77 79.66 34.51 34.51 402698361250 32.43 32.43 402698361250
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9895 2 5 0.05 230904 334697 800000 230904 0.05 68.99 28.86 28.86 2286931442 28.89 28.89 2286931442
10 한투 인버스 2X 은 선물 ETN Q570062 9 2105 5 -90 -4.10 282467 262922 1000000 282467 -4.10 107.43 28.25 28.25 597360480 28.38 28.38 597360480
11 신원종합개발 017000 10 3515 2 565 19.15 3351016 554851 11668027 3351016 19.15 603.95 28.72 28.72 11564304145 28.20 28.20 11564304145
12 대성산업 128820 11 6960 2 1020 17.17 13020311 24068954 45235478 13020311 17.17 54.10 28.78 28.78 83639435605 26.57 26.57 83639435605
13 1Q 미국우주항공테크 0131V0 12 12085 2 195 1.64 286439 287039 1150000 286439 1.64 99.79 24.91 24.91 3463699813 24.92 24.92 3463699813
14 벡트 457600 13 3110 2 20 0.65 3060742 869975 13707500 3060742 0.65 351.82 22.33 22.33 9829221298 23.06 23.06 9829221298
15 테라뷰 950250 14 16510 5 -520 -3.05 8272359 43342524 35517731 8272359 -3.05 19.09 23.29 23.29 133103276940 22.70 22.70 133103276940
16 아이로보틱스 066430 15 1569 2 13 0.84 8603586 16644796 39153476 8603586 0.84 51.69 21.97 21.97 13501080168 21.98 21.98 13501080168
17 RISE 미국AI클라우드인프라 0127R0 16 11415 5 -445 -3.75 216837 233697 1000000 216837 -3.75 92.79 21.68 21.68 2486197402 21.78 21.78 2486197402
18 KIWOOM 미국S&P500모멘텀 0137V0 17 9980 5 -10 -0.10 157207 624658 750000 157207 -0.10 25.17 20.96 20.96 1569831261 20.97 20.97 1569831261
19 PLUS 테슬라위클리커버드콜채권혼합 0132K0 18 10025 2 35 0.35 181192 508778 900000 181192 0.35 35.61 20.13 20.13 1815752503 20.12 20.12 1815752503
20 이뮨온시아 424870 19 14240 2 2660 22.97 14907197 4733198 74165069 14907197 22.97 314.95 20.10 20.10 200611004670 19.00 19.00 200611004670
21 미래에셋 인버스 2X 은 선물 ETN B Q520093 20 6890 5 -290 -4.04 179613 310999 1000000 179613 -4.04 57.75 17.96 17.96 1247594665 18.11 18.11 1247594665
22 천일고속 000650 21 438000 2 76500 21.16 265127 180899 1429220 265127 21.16 146.56 18.55 18.55 111433843500 17.80 17.80 111433843500
23 TIGER 미국AI데이터센터TOP4Plus 0142D0 22 9590 5 -545 -5.38 498477 682817 3000000 498477 -5.38 73.00 16.62 16.62 4789580780 16.65 16.65 4789580780
24 미래에셋 레버리지 은 선물 ETN B Q520092 23 53385 2 1715 3.32 167162 155092 1000000 167162 3.32 107.78 16.72 16.72 8810312265 16.50 16.50 8810312265
25 에넥스 011090 24 667 2 116 21.05 9985688 1025076 59991641 9985688 21.05 974.14 16.65 16.65 6576152670 16.43 16.43 6576152670
26 페스카로 0015S0 25 24550 5 -2550 -9.41 1552821 16294211 9662730 1552821 -9.41 9.53 16.07 16.07 38677554575 16.30 16.30 38677554575
27 일성건설 013360 26 2550 2 305 13.59 8386277 4311518 54024880 8386277 13.59 194.51 15.52 15.52 21535582619 15.63 15.63 21535582619
28 재영솔루텍 049630 27 3120 2 235 8.15 17547598 33392050 116897560 17547598 8.15 52.55 15.01 15.01 55909523854 15.33 15.33 55909523854
29 와이제이링크 209640 28 3645 2 305 9.13 4090657 1641306 28443146 4090657 9.13 249.23 14.38 14.38 14916663389 14.39 14.39 14916663389
30 TIGER 리츠부동산인프라채권 341850 29 4885 5 -15 -0.31 521642 78258 3700000 521642 -0.31 666.57 14.10 14.10 2557755972 14.15 14.15 2557755972
31 우진 105840 30 20025 2 1785 9.79 2885087 2386604 20197670 2885087 9.79 120.89 14.28 14.28 56327956500 13.93 13.93 56327956500

31
top30/20251211/top30-atvtr-20251211-104002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
유진스팩12호,0105P0,1,3080,2,1080,54.00,49337079,0,5660000,49337079,54.00,0.00,871.68,871.68,162485150497,932.07,932.07,162485150497
이지스,261520,2,27150,2,12150,81.00,8037240,0,9551420,8037240,81.00,0.00,84.15,84.15,239925108175,92.52,92.52,239925108175
엔젯,419080,3,7520,2,480,6.82,6798446,1574560,10652637,6798446,6.82,431.77,63.82,63.82,52902010510,66.04,66.04,52902010510
동양고속,084670,4,60900,1,14050,29.99,1478219,3947398,2895569,1478219,29.99,37.45,51.05,51.05,83369703400,47.28,47.28,83369703400
KD,044180,5,719,2,129,21.86,11187056,699084,26717799,11187056,21.86,1600.24,41.87,41.87,8073209019,42.03,42.03,8073209019
일동제약,249420,6,38750,2,6250,19.23,11591833,13706242,31638252,11591833,19.23,84.57,36.64,36.64,428850459775,34.98,34.98,428850459775
상지건설,042940,7,14850,1,3420,29.92,2471970,1425695,6828712,2471970,29.92,173.39,36.20,36.20,34804280675,34.32,34.32,34804280675
대성산업,128820,8,6640,2,700,11.78,14696414,24068954,45235478,14696414,11.78,61.06,32.49,32.49,94927386270,31.60,31.60,94927386270
신원종합개발,017000,9,3450,2,500,16.95,3438631,554851,11668027,3438631,16.95,619.74,29.47,29.47,11867876855,29.48,29.48,11867876855
KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9895,2,5,0.05,231071,334697,800000,231071,0.05,69.04,28.88,28.88,2288584712,28.91,28.91,2288584712
한투 인버스 2X 은 선물 ETN,Q570062,11,2120,5,-75,-3.42,283282,262922,1000000,283282,-3.42,107.74,28.33,28.33,599085655,28.26,28.26,599085655
1Q 미국우주항공테크,0131V0,12,12095,2,205,1.72,292909,287039,1150000,292909,1.72,102.05,25.47,25.47,3541932899,25.46,25.46,3541932899
테라뷰,950250,13,16200,5,-830,-4.87,9070623,43342524,35517731,9070623,-4.87,20.93,25.54,25.54,146164509850,25.40,25.40,146164509850
KIWOOM 미국S&P500모멘텀,0137V0,14,9980,5,-10,-0.10,188610,624658,750000,188610,-0.10,30.19,25.15,25.15,1883105471,25.16,25.16,1883105471
벡트,457600,15,3160,2,70,2.27,3246553,869975,13707500,3246553,2.27,373.18,23.68,23.68,10421504196,24.06,24.06,10421504196
RISE 미국AI클라우드인프라,0127R0,16,11417,5,-443,-3.74,223764,233697,1000000,223764,-3.74,95.75,22.38,22.38,2565265659,22.47,22.47,2565265659
아이로보틱스,066430,17,1565,2,9,0.58,8730387,16644796,39153476,8730387,0.58,52.45,22.30,22.30,13698736788,22.36,22.36,13698736788
PLUS 테슬라위클리커버드콜채권혼합,0132K0,18,10022,2,32,0.32,191318,508778,900000,191318,0.32,37.60,21.26,21.26,1917261231,21.26,21.26,1917261231
이뮨온시아,424870,19,14760,2,3180,27.46,16396561,4733198,74165069,16396561,27.46,346.42,22.11,22.11,222380152615,20.31,20.31,222380152615
TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9590,5,-545,-5.38,578636,682817,3000000,578636,-5.38,84.74,19.29,19.29,5558221715,19.32,19.32,5558221715
미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,6965,5,-215,-2.99,192520,310999,1000000,192520,-2.99,61.90,19.25,19.25,1337185125,19.20,19.20,1337185125
천일고속,000650,22,438000,2,76500,21.16,271585,180899,1429220,271585,21.16,150.13,19.00,19.00,114270857250,18.25,18.25,114270857250
우진,105840,23,20150,2,1910,10.47,3549582,2386604,20197670,3549582,10.47,148.73,17.57,17.57,69924836945,17.18,17.18,69924836945
페스카로,0015S0,24,24300,5,-2800,-10.33,1592177,16294211,9662730,1592177,-10.33,9.77,16.48,16.48,39639692000,16.88,16.88,39639692000
미래에셋 레버리지 은 선물 ETN B,Q520092,25,52990,2,1320,2.55,167579,155092,1000000,167579,2.55,108.05,16.76,16.76,8832421440,16.67,16.67,8832421440
에넥스,011090,26,675,2,124,22.50,10212101,1025076,59991641,10212101,22.50,996.23,17.02,17.02,6728245849,16.62,16.62,6728245849
일성건설,013360,27,2560,2,315,14.03,8707426,4311518,54024880,8707426,14.03,201.96,16.12,16.12,22365814091,16.17,16.17,22365814091
재영솔루텍,049630,28,3125,2,240,8.32,17801119,33392050,116897560,17801119,8.32,53.31,15.23,15.23,56700060042,15.52,15.52,56700060042
와이제이링크,209640,29,3620,2,280,8.38,4214408,1641306,28443146,4214408,8.38,256.77,14.82,14.82,15366694464,14.92,14.92,15366694464
태영건설우,009415,30,10040,2,1530,17.98,100889,192903,649974,100889,17.98,52.30,15.52,15.52,948412570,14.53,14.53,948412570
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 3080 2 1080 54.00 49337079 0 5660000 49337079 54.00 0.00 871.68 871.68 162485150497 932.07 932.07 162485150497
3 이지스 261520 2 27150 2 12150 81.00 8037240 0 9551420 8037240 81.00 0.00 84.15 84.15 239925108175 92.52 92.52 239925108175
4 엔젯 419080 3 7520 2 480 6.82 6798446 1574560 10652637 6798446 6.82 431.77 63.82 63.82 52902010510 66.04 66.04 52902010510
5 동양고속 084670 4 60900 1 14050 29.99 1478219 3947398 2895569 1478219 29.99 37.45 51.05 51.05 83369703400 47.28 47.28 83369703400
6 KD 044180 5 719 2 129 21.86 11187056 699084 26717799 11187056 21.86 1600.24 41.87 41.87 8073209019 42.03 42.03 8073209019
7 일동제약 249420 6 38750 2 6250 19.23 11591833 13706242 31638252 11591833 19.23 84.57 36.64 36.64 428850459775 34.98 34.98 428850459775
8 상지건설 042940 7 14850 1 3420 29.92 2471970 1425695 6828712 2471970 29.92 173.39 36.20 36.20 34804280675 34.32 34.32 34804280675
9 대성산업 128820 8 6640 2 700 11.78 14696414 24068954 45235478 14696414 11.78 61.06 32.49 32.49 94927386270 31.60 31.60 94927386270
10 신원종합개발 017000 9 3450 2 500 16.95 3438631 554851 11668027 3438631 16.95 619.74 29.47 29.47 11867876855 29.48 29.48 11867876855
11 KoAct 글로벌K컬처밸류체인액티브 0132D0 10 9895 2 5 0.05 231071 334697 800000 231071 0.05 69.04 28.88 28.88 2288584712 28.91 28.91 2288584712
12 한투 인버스 2X 은 선물 ETN Q570062 11 2120 5 -75 -3.42 283282 262922 1000000 283282 -3.42 107.74 28.33 28.33 599085655 28.26 28.26 599085655
13 1Q 미국우주항공테크 0131V0 12 12095 2 205 1.72 292909 287039 1150000 292909 1.72 102.05 25.47 25.47 3541932899 25.46 25.46 3541932899
14 테라뷰 950250 13 16200 5 -830 -4.87 9070623 43342524 35517731 9070623 -4.87 20.93 25.54 25.54 146164509850 25.40 25.40 146164509850
15 KIWOOM 미국S&P500모멘텀 0137V0 14 9980 5 -10 -0.10 188610 624658 750000 188610 -0.10 30.19 25.15 25.15 1883105471 25.16 25.16 1883105471
16 벡트 457600 15 3160 2 70 2.27 3246553 869975 13707500 3246553 2.27 373.18 23.68 23.68 10421504196 24.06 24.06 10421504196
17 RISE 미국AI클라우드인프라 0127R0 16 11417 5 -443 -3.74 223764 233697 1000000 223764 -3.74 95.75 22.38 22.38 2565265659 22.47 22.47 2565265659
18 아이로보틱스 066430 17 1565 2 9 0.58 8730387 16644796 39153476 8730387 0.58 52.45 22.30 22.30 13698736788 22.36 22.36 13698736788
19 PLUS 테슬라위클리커버드콜채권혼합 0132K0 18 10022 2 32 0.32 191318 508778 900000 191318 0.32 37.60 21.26 21.26 1917261231 21.26 21.26 1917261231
20 이뮨온시아 424870 19 14760 2 3180 27.46 16396561 4733198 74165069 16396561 27.46 346.42 22.11 22.11 222380152615 20.31 20.31 222380152615
21 TIGER 미국AI데이터센터TOP4Plus 0142D0 20 9590 5 -545 -5.38 578636 682817 3000000 578636 -5.38 84.74 19.29 19.29 5558221715 19.32 19.32 5558221715
22 미래에셋 인버스 2X 은 선물 ETN B Q520093 21 6965 5 -215 -2.99 192520 310999 1000000 192520 -2.99 61.90 19.25 19.25 1337185125 19.20 19.20 1337185125
23 천일고속 000650 22 438000 2 76500 21.16 271585 180899 1429220 271585 21.16 150.13 19.00 19.00 114270857250 18.25 18.25 114270857250
24 우진 105840 23 20150 2 1910 10.47 3549582 2386604 20197670 3549582 10.47 148.73 17.57 17.57 69924836945 17.18 17.18 69924836945
25 페스카로 0015S0 24 24300 5 -2800 -10.33 1592177 16294211 9662730 1592177 -10.33 9.77 16.48 16.48 39639692000 16.88 16.88 39639692000
26 미래에셋 레버리지 은 선물 ETN B Q520092 25 52990 2 1320 2.55 167579 155092 1000000 167579 2.55 108.05 16.76 16.76 8832421440 16.67 16.67 8832421440
27 에넥스 011090 26 675 2 124 22.50 10212101 1025076 59991641 10212101 22.50 996.23 17.02 17.02 6728245849 16.62 16.62 6728245849
28 일성건설 013360 27 2560 2 315 14.03 8707426 4311518 54024880 8707426 14.03 201.96 16.12 16.12 22365814091 16.17 16.17 22365814091
29 재영솔루텍 049630 28 3125 2 240 8.32 17801119 33392050 116897560 17801119 8.32 53.31 15.23 15.23 56700060042 15.52 15.52 56700060042
30 와이제이링크 209640 29 3620 2 280 8.38 4214408 1641306 28443146 4214408 8.38 256.77 14.82 14.82 15366694464 14.92 14.92 15366694464
31 태영건설우 009415 30 10040 2 1530 17.98 100889 192903 649974 100889 17.98 52.30 15.52 15.52 948412570 14.53 14.53 948412570

31
top30/20251211/top30-atvtr-20251211-105002.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
유진스팩12호,0105P0,1,3095,2,1095,54.75,49862712,0,5660000,49862712,54.75,0.00,880.97,880.97,164120804061,936.89,936.89,164120804061
이지스,261520,2,27150,2,12150,81.00,8258008,0,9551420,8258008,81.00,0.00,86.46,86.46,245877702575,94.82,94.82,245877702575
엔젯,419080,3,7480,2,440,6.25,6897101,1574560,10652637,6897101,6.25,438.03,64.75,64.75,53638152295,67.32,67.32,53638152295
동양고속,084670,4,60900,1,14050,29.99,1479012,3947398,2895569,1479012,29.99,37.47,51.08,51.08,83417997100,47.31,47.31,83417997100
KD,044180,5,718,2,128,21.69,11393354,699084,26717799,11393354,21.69,1629.75,42.64,42.64,8221552567,42.86,42.86,8221552567
일동제약,249420,6,39000,2,6500,20.00,11843592,13706242,31638252,11843592,20.00,86.41,37.43,37.43,438598024650,35.55,35.55,438598024650
상지건설,042940,7,14850,1,3420,29.92,2474426,1425695,6828712,2474426,29.92,173.56,36.24,36.24,34840752275,34.36,34.36,34840752275
대성산업,128820,8,6540,2,600,10.10,15286040,24068954,45235478,15286040,10.10,63.51,33.79,33.79,98799637810,33.40,33.40,98799637810
신원종합개발,017000,9,3430,2,480,16.27,3624552,554851,11668027,3624552,16.27,653.25,31.06,31.06,12516474115,31.27,31.27,12516474115
KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9895,2,5,0.05,231084,334697,800000,231084,0.05,69.04,28.89,28.89,2288713347,28.91,28.91,2288713347
한투 인버스 2X 은 선물 ETN,Q570062,11,2105,5,-90,-4.10,284670,262922,1000000,284670,-4.10,108.27,28.47,28.47,602012720,28.60,28.60,602012720
KIWOOM 미국S&P500모멘텀,0137V0,12,9980,5,-10,-0.10,198510,624658,750000,198510,-0.10,31.78,26.47,26.47,1981871507,26.48,26.48,1981871507
테라뷰,950250,13,16580,5,-450,-2.64,9617970,43342524,35517731,9617970,-2.64,22.19,27.08,27.08,155100780175,26.34,26.34,155100780175
1Q 미국우주항공테크,0131V0,14,12090,2,200,1.68,298079,287039,1150000,298079,1.68,103.85,25.92,25.92,3604442759,25.92,25.92,3604442759
벡트,457600,15,3130,2,40,1.29,3285776,869975,13707500,3285776,1.29,377.69,23.97,23.97,10544563461,24.58,24.58,10544563461
PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,10025,2,35,0.35,203676,508778,900000,203676,0.35,40.03,22.63,22.63,2041123178,22.62,22.62,2041123178
아이로보틱스,066430,17,1558,2,2,0.13,8775017,16644796,39153476,8775017,0.13,52.72,22.41,22.41,13768310488,22.57,22.57,13768310488
RISE 미국AI클라우드인프라,0127R0,18,11417,5,-443,-3.74,224097,233697,1000000,224097,-3.74,95.89,22.41,22.41,2569068291,22.50,22.50,2569068291
이뮨온시아,424870,19,14690,2,3110,26.86,17123684,4733198,74165069,17123684,26.86,361.78,23.09,23.09,233111826435,21.40,21.40,233111826435
TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9585,5,-550,-5.43,634706,682817,3000000,634706,-5.43,92.95,21.16,21.16,6095686853,21.20,21.20,6095686853
미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,6895,5,-285,-3.97,193035,310999,1000000,193035,-3.97,62.07,19.30,19.30,1340738550,19.45,19.45,1340738550
천일고속,000650,22,437500,2,76000,21.02,273957,180899,1429220,273957,21.02,151.44,19.17,19.17,115309996000,18.44,18.44,115309996000
우진,105840,23,20450,2,2210,12.12,3768585,2386604,20197670,3768585,12.12,157.91,18.66,18.66,74372478770,18.01,18.01,74372478770
에넥스,011090,24,670,2,119,21.60,10427147,1025076,59991641,10427147,21.60,1017.21,17.38,17.38,6871900828,17.10,17.10,6871900828
페스카로,0015S0,25,24450,5,-2650,-9.78,1614890,16294211,9662730,1614890,-9.78,9.91,16.71,16.71,40192011250,17.01,17.01,40192011250
미래에셋 레버리지 은 선물 ETN B,Q520092,26,53440,2,1770,3.43,168789,155092,1000000,168789,3.43,108.83,16.88,16.88,8896992530,16.65,16.65,8896992530
일성건설,013360,27,2575,2,330,14.70,8873341,4311518,54024880,8873341,14.70,205.81,16.42,16.42,22793551452,16.38,16.38,22793551452
재영솔루텍,049630,28,3140,2,255,8.84,18089277,33392050,116897560,18089277,8.84,54.17,15.47,15.47,57600457029,15.69,15.69,57600457029
와이제이링크,209640,29,3595,2,255,7.63,4292858,1641306,28443146,4292858,7.63,261.55,15.09,15.09,15650202948,15.31,15.31,15650202948
바이젠셀,308080,30,15870,2,70,0.44,3003389,10277043,20449100,3003389,0.44,29.22,14.69,14.69,48018365925,14.80,14.80,48018365925
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 3095 2 1095 54.75 49862712 0 5660000 49862712 54.75 0.00 880.97 880.97 164120804061 936.89 936.89 164120804061
3 이지스 261520 2 27150 2 12150 81.00 8258008 0 9551420 8258008 81.00 0.00 86.46 86.46 245877702575 94.82 94.82 245877702575
4 엔젯 419080 3 7480 2 440 6.25 6897101 1574560 10652637 6897101 6.25 438.03 64.75 64.75 53638152295 67.32 67.32 53638152295
5 동양고속 084670 4 60900 1 14050 29.99 1479012 3947398 2895569 1479012 29.99 37.47 51.08 51.08 83417997100 47.31 47.31 83417997100
6 KD 044180 5 718 2 128 21.69 11393354 699084 26717799 11393354 21.69 1629.75 42.64 42.64 8221552567 42.86 42.86 8221552567
7 일동제약 249420 6 39000 2 6500 20.00 11843592 13706242 31638252 11843592 20.00 86.41 37.43 37.43 438598024650 35.55 35.55 438598024650
8 상지건설 042940 7 14850 1 3420 29.92 2474426 1425695 6828712 2474426 29.92 173.56 36.24 36.24 34840752275 34.36 34.36 34840752275
9 대성산업 128820 8 6540 2 600 10.10 15286040 24068954 45235478 15286040 10.10 63.51 33.79 33.79 98799637810 33.40 33.40 98799637810
10 신원종합개발 017000 9 3430 2 480 16.27 3624552 554851 11668027 3624552 16.27 653.25 31.06 31.06 12516474115 31.27 31.27 12516474115
11 KoAct 글로벌K컬처밸류체인액티브 0132D0 10 9895 2 5 0.05 231084 334697 800000 231084 0.05 69.04 28.89 28.89 2288713347 28.91 28.91 2288713347
12 한투 인버스 2X 은 선물 ETN Q570062 11 2105 5 -90 -4.10 284670 262922 1000000 284670 -4.10 108.27 28.47 28.47 602012720 28.60 28.60 602012720
13 KIWOOM 미국S&P500모멘텀 0137V0 12 9980 5 -10 -0.10 198510 624658 750000 198510 -0.10 31.78 26.47 26.47 1981871507 26.48 26.48 1981871507
14 테라뷰 950250 13 16580 5 -450 -2.64 9617970 43342524 35517731 9617970 -2.64 22.19 27.08 27.08 155100780175 26.34 26.34 155100780175
15 1Q 미국우주항공테크 0131V0 14 12090 2 200 1.68 298079 287039 1150000 298079 1.68 103.85 25.92 25.92 3604442759 25.92 25.92 3604442759
16 벡트 457600 15 3130 2 40 1.29 3285776 869975 13707500 3285776 1.29 377.69 23.97 23.97 10544563461 24.58 24.58 10544563461
17 PLUS 테슬라위클리커버드콜채권혼합 0132K0 16 10025 2 35 0.35 203676 508778 900000 203676 0.35 40.03 22.63 22.63 2041123178 22.62 22.62 2041123178
18 아이로보틱스 066430 17 1558 2 2 0.13 8775017 16644796 39153476 8775017 0.13 52.72 22.41 22.41 13768310488 22.57 22.57 13768310488
19 RISE 미국AI클라우드인프라 0127R0 18 11417 5 -443 -3.74 224097 233697 1000000 224097 -3.74 95.89 22.41 22.41 2569068291 22.50 22.50 2569068291
20 이뮨온시아 424870 19 14690 2 3110 26.86 17123684 4733198 74165069 17123684 26.86 361.78 23.09 23.09 233111826435 21.40 21.40 233111826435
21 TIGER 미국AI데이터센터TOP4Plus 0142D0 20 9585 5 -550 -5.43 634706 682817 3000000 634706 -5.43 92.95 21.16 21.16 6095686853 21.20 21.20 6095686853
22 미래에셋 인버스 2X 은 선물 ETN B Q520093 21 6895 5 -285 -3.97 193035 310999 1000000 193035 -3.97 62.07 19.30 19.30 1340738550 19.45 19.45 1340738550
23 천일고속 000650 22 437500 2 76000 21.02 273957 180899 1429220 273957 21.02 151.44 19.17 19.17 115309996000 18.44 18.44 115309996000
24 우진 105840 23 20450 2 2210 12.12 3768585 2386604 20197670 3768585 12.12 157.91 18.66 18.66 74372478770 18.01 18.01 74372478770
25 에넥스 011090 24 670 2 119 21.60 10427147 1025076 59991641 10427147 21.60 1017.21 17.38 17.38 6871900828 17.10 17.10 6871900828
26 페스카로 0015S0 25 24450 5 -2650 -9.78 1614890 16294211 9662730 1614890 -9.78 9.91 16.71 16.71 40192011250 17.01 17.01 40192011250
27 미래에셋 레버리지 은 선물 ETN B Q520092 26 53440 2 1770 3.43 168789 155092 1000000 168789 3.43 108.83 16.88 16.88 8896992530 16.65 16.65 8896992530
28 일성건설 013360 27 2575 2 330 14.70 8873341 4311518 54024880 8873341 14.70 205.81 16.42 16.42 22793551452 16.38 16.38 22793551452
29 재영솔루텍 049630 28 3140 2 255 8.84 18089277 33392050 116897560 18089277 8.84 54.17 15.47 15.47 57600457029 15.69 15.69 57600457029
30 와이제이링크 209640 29 3595 2 255 7.63 4292858 1641306 28443146 4292858 7.63 261.55 15.09 15.09 15650202948 15.31 15.31 15650202948
31 바이젠셀 308080 30 15870 2 70 0.44 3003389 10277043 20449100 3003389 0.44 29.22 14.69 14.69 48018365925 14.80 14.80 48018365925

31
top30/20251211/top30-atvtr-20251211-110002.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
유진스팩12호,0105P0,1,3005,2,1005,50.25,50645401,0,5660000,50645401,50.25,0.00,894.80,894.80,166495444112,978.91,978.91,166495444112
이지스,261520,2,27250,2,12250,81.67,8413554,0,9551420,8413554,81.67,0.00,88.09,88.09,250115872725,96.10,96.10,250115872725
엔젯,419080,3,7330,2,290,4.12,6988116,1574560,10652637,6988116,4.12,443.81,65.60,65.60,54310412935,69.55,69.55,54310412935
동양고속,084670,4,60900,1,14050,29.99,1481786,3947398,2895569,1481786,29.99,37.54,51.17,51.17,83586933700,47.40,47.40,83586933700
KD,044180,5,718,2,128,21.69,11554904,699084,26717799,11554904,21.69,1652.86,43.25,43.25,8337352473,43.46,43.46,8337352473
일동제약,249420,6,38900,2,6400,19.69,12233176,13706242,31638252,12233176,19.69,89.25,38.67,38.67,453821121950,36.87,36.87,453821121950
대성산업,128820,7,6530,2,590,9.93,15728563,24068954,45235478,15728563,9.93,65.35,34.77,34.77,101686701945,34.42,34.42,101686701945
상지건설,042940,8,14850,1,3420,29.92,2476851,1425695,6828712,2476851,29.92,173.73,36.27,36.27,34876763525,34.39,34.39,34876763525
신원종합개발,017000,9,3425,2,475,16.10,3689272,554851,11668027,3689272,16.10,664.91,31.62,31.62,12738215504,31.88,31.88,12738215504
한투 인버스 2X 은 선물 ETN,Q570062,10,2090,5,-105,-4.78,296191,262922,1000000,296191,-4.78,112.65,29.62,29.62,626118845,29.96,29.96,626118845
KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9895,2,5,0.05,231157,334697,800000,231157,0.05,69.06,28.89,28.89,2289435466,28.92,28.92,2289435466
테라뷰,950250,12,16450,5,-580,-3.41,9924314,43342524,35517731,9924314,-3.41,22.90,27.94,27.94,160147463210,27.41,27.41,160147463210
KIWOOM 미국S&P500모멘텀,0137V0,13,9985,5,-5,-0.05,203979,624658,750000,203979,-0.05,32.65,27.20,27.20,2036457467,27.19,27.19,2036457467
1Q 미국우주항공테크,0131V0,14,12095,2,205,1.72,306445,287039,1150000,306445,1.72,106.76,26.65,26.65,3705580969,26.64,26.64,3705580969
벡트,457600,15,3070,5,-20,-0.65,3340518,869975,13707500,3340518,-0.65,383.98,24.37,24.37,10713919241,25.46,25.46,10713919241
PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,10025,2,35,0.35,207980,508778,900000,207980,0.35,40.88,23.11,23.11,2084270778,23.10,23.10,2084270778
아이로보틱스,066430,17,1557,2,1,0.06,8843548,16644796,39153476,8843548,0.06,53.13,22.59,22.59,13875231134,22.76,22.76,13875231134
RISE 미국AI클라우드인프라,0127R0,18,11420,5,-440,-3.71,226736,233697,1000000,226736,-3.71,97.02,22.67,22.67,2599189008,22.76,22.76,2599189008
이뮨온시아,424870,19,14520,2,2940,25.39,17788825,4733198,74165069,17788825,25.39,375.83,23.99,23.99,242807374635,22.55,22.55,242807374635
TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9595,5,-540,-5.33,658177,682817,3000000,658177,-5.33,96.39,21.94,21.94,6320745472,21.96,21.96,6320745472
미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,6855,5,-325,-4.53,194196,310999,1000000,194196,-4.53,62.44,19.42,19.42,1348698205,19.67,19.67,1348698205
천일고속,000650,22,429500,2,68000,18.81,285266,180899,1429220,285266,18.81,157.69,19.96,19.96,120176237000,19.58,19.58,120176237000
우진,105840,23,19970,2,1730,9.48,3926098,2386604,20197670,3926098,9.48,164.51,19.44,19.44,77534065490,19.22,19.22,77534065490
에넥스,011090,24,663,2,112,20.33,10580420,1025076,59991641,10580420,20.33,1032.16,17.64,17.64,6973062183,17.53,17.53,6973062183
페스카로,0015S0,25,24200,5,-2900,-10.70,1643513,16294211,9662730,1643513,-10.70,10.09,17.01,17.01,40887073400,17.49,17.49,40887073400
미래에셋 레버리지 은 선물 ETN B,Q520092,26,53695,2,2025,3.92,171205,155092,1000000,171205,3.92,110.39,17.12,17.12,9026808535,16.81,16.81,9026808535
일성건설,013360,27,2585,2,340,15.14,9035858,4311518,54024880,9035858,15.14,209.57,16.73,16.73,23210022517,16.62,16.62,23210022517
재영솔루텍,049630,28,3125,2,240,8.32,18297658,33392050,116897560,18297658,8.32,54.80,15.65,15.65,58251108856,15.95,15.95,58251108856
와이제이링크,209640,29,3610,2,270,8.08,4336141,1641306,28443146,4336141,8.08,264.19,15.24,15.24,15806325559,15.39,15.39,15806325559
바이젠셀,308080,30,15680,5,-120,-0.76,3056448,10277043,20449100,3056448,-0.76,29.74,14.95,14.95,48855115020,15.24,15.24,48855115020
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 3005 2 1005 50.25 50645401 0 5660000 50645401 50.25 0.00 894.80 894.80 166495444112 978.91 978.91 166495444112
3 이지스 261520 2 27250 2 12250 81.67 8413554 0 9551420 8413554 81.67 0.00 88.09 88.09 250115872725 96.10 96.10 250115872725
4 엔젯 419080 3 7330 2 290 4.12 6988116 1574560 10652637 6988116 4.12 443.81 65.60 65.60 54310412935 69.55 69.55 54310412935
5 동양고속 084670 4 60900 1 14050 29.99 1481786 3947398 2895569 1481786 29.99 37.54 51.17 51.17 83586933700 47.40 47.40 83586933700
6 KD 044180 5 718 2 128 21.69 11554904 699084 26717799 11554904 21.69 1652.86 43.25 43.25 8337352473 43.46 43.46 8337352473
7 일동제약 249420 6 38900 2 6400 19.69 12233176 13706242 31638252 12233176 19.69 89.25 38.67 38.67 453821121950 36.87 36.87 453821121950
8 대성산업 128820 7 6530 2 590 9.93 15728563 24068954 45235478 15728563 9.93 65.35 34.77 34.77 101686701945 34.42 34.42 101686701945
9 상지건설 042940 8 14850 1 3420 29.92 2476851 1425695 6828712 2476851 29.92 173.73 36.27 36.27 34876763525 34.39 34.39 34876763525
10 신원종합개발 017000 9 3425 2 475 16.10 3689272 554851 11668027 3689272 16.10 664.91 31.62 31.62 12738215504 31.88 31.88 12738215504
11 한투 인버스 2X 은 선물 ETN Q570062 10 2090 5 -105 -4.78 296191 262922 1000000 296191 -4.78 112.65 29.62 29.62 626118845 29.96 29.96 626118845
12 KoAct 글로벌K컬처밸류체인액티브 0132D0 11 9895 2 5 0.05 231157 334697 800000 231157 0.05 69.06 28.89 28.89 2289435466 28.92 28.92 2289435466
13 테라뷰 950250 12 16450 5 -580 -3.41 9924314 43342524 35517731 9924314 -3.41 22.90 27.94 27.94 160147463210 27.41 27.41 160147463210
14 KIWOOM 미국S&P500모멘텀 0137V0 13 9985 5 -5 -0.05 203979 624658 750000 203979 -0.05 32.65 27.20 27.20 2036457467 27.19 27.19 2036457467
15 1Q 미국우주항공테크 0131V0 14 12095 2 205 1.72 306445 287039 1150000 306445 1.72 106.76 26.65 26.65 3705580969 26.64 26.64 3705580969
16 벡트 457600 15 3070 5 -20 -0.65 3340518 869975 13707500 3340518 -0.65 383.98 24.37 24.37 10713919241 25.46 25.46 10713919241
17 PLUS 테슬라위클리커버드콜채권혼합 0132K0 16 10025 2 35 0.35 207980 508778 900000 207980 0.35 40.88 23.11 23.11 2084270778 23.10 23.10 2084270778
18 아이로보틱스 066430 17 1557 2 1 0.06 8843548 16644796 39153476 8843548 0.06 53.13 22.59 22.59 13875231134 22.76 22.76 13875231134
19 RISE 미국AI클라우드인프라 0127R0 18 11420 5 -440 -3.71 226736 233697 1000000 226736 -3.71 97.02 22.67 22.67 2599189008 22.76 22.76 2599189008
20 이뮨온시아 424870 19 14520 2 2940 25.39 17788825 4733198 74165069 17788825 25.39 375.83 23.99 23.99 242807374635 22.55 22.55 242807374635
21 TIGER 미국AI데이터센터TOP4Plus 0142D0 20 9595 5 -540 -5.33 658177 682817 3000000 658177 -5.33 96.39 21.94 21.94 6320745472 21.96 21.96 6320745472
22 미래에셋 인버스 2X 은 선물 ETN B Q520093 21 6855 5 -325 -4.53 194196 310999 1000000 194196 -4.53 62.44 19.42 19.42 1348698205 19.67 19.67 1348698205
23 천일고속 000650 22 429500 2 68000 18.81 285266 180899 1429220 285266 18.81 157.69 19.96 19.96 120176237000 19.58 19.58 120176237000
24 우진 105840 23 19970 2 1730 9.48 3926098 2386604 20197670 3926098 9.48 164.51 19.44 19.44 77534065490 19.22 19.22 77534065490
25 에넥스 011090 24 663 2 112 20.33 10580420 1025076 59991641 10580420 20.33 1032.16 17.64 17.64 6973062183 17.53 17.53 6973062183
26 페스카로 0015S0 25 24200 5 -2900 -10.70 1643513 16294211 9662730 1643513 -10.70 10.09 17.01 17.01 40887073400 17.49 17.49 40887073400
27 미래에셋 레버리지 은 선물 ETN B Q520092 26 53695 2 2025 3.92 171205 155092 1000000 171205 3.92 110.39 17.12 17.12 9026808535 16.81 16.81 9026808535
28 일성건설 013360 27 2585 2 340 15.14 9035858 4311518 54024880 9035858 15.14 209.57 16.73 16.73 23210022517 16.62 16.62 23210022517
29 재영솔루텍 049630 28 3125 2 240 8.32 18297658 33392050 116897560 18297658 8.32 54.80 15.65 15.65 58251108856 15.95 15.95 58251108856
30 와이제이링크 209640 29 3610 2 270 8.08 4336141 1641306 28443146 4336141 8.08 264.19 15.24 15.24 15806325559 15.39 15.39 15806325559
31 바이젠셀 308080 30 15680 5 -120 -0.76 3056448 10277043 20449100 3056448 -0.76 29.74 14.95 14.95 48855115020 15.24 15.24 48855115020

31
top30/20251211/top30-atvtr-20251211-111001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
유진스팩12호,0105P0,1,2875,2,875,43.75,51892916,0,5660000,51892916,43.75,0.00,916.84,916.84,170143469569,1045.59,1045.59,170143469569
이지스,261520,2,26700,2,11700,78.00,8568282,0,9551420,8568282,78.00,0.00,89.71,89.71,254252689950,99.70,99.70,254252689950
엔젯,419080,3,7160,2,120,1.70,7144856,1574560,10652637,7144856,1.70,453.77,67.07,67.07,55447791540,72.70,72.70,55447791540
동양고속,084670,4,60900,1,14050,29.99,1482593,3947398,2895569,1482593,29.99,37.56,51.20,51.20,83636080000,47.43,47.43,83636080000
KD,044180,5,711,2,121,20.51,11665443,699084,26717799,11665443,20.51,1668.68,43.66,43.66,8416383837,44.31,44.31,8416383837
일동제약,249420,6,39375,2,6875,21.15,12750594,13706242,31638252,12750594,21.15,93.03,40.30,40.30,474174270050,38.06,38.06,474174270050
대성산업,128820,7,6540,2,600,10.10,16172863,24068954,45235478,16172863,10.10,67.19,35.75,35.75,104564401440,35.34,35.34,104564401440
상지건설,042940,8,14850,1,3420,29.92,2487663,1425695,6828712,2487663,29.92,174.49,36.43,36.43,35037321725,34.55,34.55,35037321725
신원종합개발,017000,9,3410,2,460,15.59,3825896,554851,11668027,3825896,15.59,689.54,32.79,32.79,13205382571,33.19,33.19,13205382571
KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9890,3,0,0.00,264076,334697,800000,264076,0.00,78.90,33.01,33.01,2615016723,33.05,33.05,2615016723
한투 인버스 2X 은 선물 ETN,Q570062,11,2100,5,-95,-4.33,296600,262922,1000000,296600,-4.33,112.81,29.66,29.66,626973745,29.86,29.86,626973745
KIWOOM 미국S&P500모멘텀,0137V0,12,9980,5,-10,-0.10,211798,624658,750000,211798,-0.10,33.91,28.24,28.24,2114466354,28.25,28.25,2114466354
테라뷰,950250,13,16340,5,-690,-4.05,10156079,43342524,35517731,10156079,-4.05,23.43,28.59,28.59,163921238280,28.24,28.24,163921238280
1Q 미국우주항공테크,0131V0,14,12075,2,185,1.56,317978,287039,1150000,317978,1.56,110.78,27.65,27.65,3844966094,27.69,27.69,3844966094
벡트,457600,15,3105,2,15,0.49,3400807,869975,13707500,3400807,0.49,390.91,24.81,24.81,10901587871,25.61,25.61,10901587871
RISE 미국AI클라우드인프라,0127R0,16,11405,5,-455,-3.84,241079,233697,1000000,241079,-3.84,103.16,24.11,24.11,2762914488,24.23,24.23,2762914488
아이로보틱스,066430,17,1527,5,-29,-1.86,9056480,16644796,39153476,9056480,-1.86,54.41,23.13,23.13,14203583641,23.76,23.76,14203583641
PLUS 테슬라위클리커버드콜채권혼합,0132K0,18,10025,2,35,0.35,211795,508778,900000,211795,0.35,41.63,23.53,23.53,2122516147,23.52,23.52,2122516147
이뮨온시아,424870,19,14660,2,3080,26.60,18240388,4733198,74165069,18240388,26.60,385.37,24.59,24.59,249366950320,22.94,22.94,249366950320
TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9590,5,-545,-5.38,672971,682817,3000000,672971,-5.38,98.56,22.43,22.43,6462629531,22.46,22.46,6462629531
천일고속,000650,21,431000,2,69500,19.23,298470,180899,1429220,298470,19.23,164.99,20.88,20.88,125771852750,20.42,20.42,125771852750
미래에셋 인버스 2X 은 선물 ETN B,Q520093,22,6855,5,-325,-4.53,200388,310999,1000000,200388,-4.53,64.43,20.04,20.04,1391173160,20.29,20.29,1391173160
우진,105840,23,20100,2,1860,10.20,4100422,2386604,20197670,4100422,10.20,171.81,20.30,20.30,81067672325,19.97,19.97,81067672325
페스카로,0015S0,24,23950,5,-3150,-11.62,1716931,16294211,9662730,1716931,-11.62,10.54,17.77,17.77,42646337400,18.43,18.43,42646337400
태영건설우,009415,25,9500,2,990,11.63,117169,192903,649974,117169,11.63,60.74,18.03,18.03,1103072570,17.86,17.86,1103072570
에넥스,011090,26,660,2,109,19.78,10676430,1025076,59991641,10676430,19.78,1041.53,17.80,17.80,7036594415,17.77,17.77,7036594415
미래에셋 레버리지 은 선물 ETN B,Q520092,27,53560,2,1890,3.66,172526,155092,1000000,172526,3.66,111.24,17.25,17.25,9097731050,16.99,16.99,9097731050
일성건설,013360,28,2585,2,340,15.14,9227569,4311518,54024880,9227569,15.14,214.02,17.08,17.08,23704430840,16.97,16.97,23704430840
재영솔루텍,049630,29,3155,2,270,9.36,18563817,33392050,116897560,18563817,9.36,55.59,15.88,15.88,59084020940,16.02,16.02,59084020940
일동홀딩스,000230,30,15590,2,2100,15.57,1896677,1188388,11540400,1896677,15.57,159.60,16.44,16.44,28269839575,15.71,15.71,28269839575
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2875 2 875 43.75 51892916 0 5660000 51892916 43.75 0.00 916.84 916.84 170143469569 1045.59 1045.59 170143469569
3 이지스 261520 2 26700 2 11700 78.00 8568282 0 9551420 8568282 78.00 0.00 89.71 89.71 254252689950 99.70 99.70 254252689950
4 엔젯 419080 3 7160 2 120 1.70 7144856 1574560 10652637 7144856 1.70 453.77 67.07 67.07 55447791540 72.70 72.70 55447791540
5 동양고속 084670 4 60900 1 14050 29.99 1482593 3947398 2895569 1482593 29.99 37.56 51.20 51.20 83636080000 47.43 47.43 83636080000
6 KD 044180 5 711 2 121 20.51 11665443 699084 26717799 11665443 20.51 1668.68 43.66 43.66 8416383837 44.31 44.31 8416383837
7 일동제약 249420 6 39375 2 6875 21.15 12750594 13706242 31638252 12750594 21.15 93.03 40.30 40.30 474174270050 38.06 38.06 474174270050
8 대성산업 128820 7 6540 2 600 10.10 16172863 24068954 45235478 16172863 10.10 67.19 35.75 35.75 104564401440 35.34 35.34 104564401440
9 상지건설 042940 8 14850 1 3420 29.92 2487663 1425695 6828712 2487663 29.92 174.49 36.43 36.43 35037321725 34.55 34.55 35037321725
10 신원종합개발 017000 9 3410 2 460 15.59 3825896 554851 11668027 3825896 15.59 689.54 32.79 32.79 13205382571 33.19 33.19 13205382571
11 KoAct 글로벌K컬처밸류체인액티브 0132D0 10 9890 3 0 0.00 264076 334697 800000 264076 0.00 78.90 33.01 33.01 2615016723 33.05 33.05 2615016723
12 한투 인버스 2X 은 선물 ETN Q570062 11 2100 5 -95 -4.33 296600 262922 1000000 296600 -4.33 112.81 29.66 29.66 626973745 29.86 29.86 626973745
13 KIWOOM 미국S&P500모멘텀 0137V0 12 9980 5 -10 -0.10 211798 624658 750000 211798 -0.10 33.91 28.24 28.24 2114466354 28.25 28.25 2114466354
14 테라뷰 950250 13 16340 5 -690 -4.05 10156079 43342524 35517731 10156079 -4.05 23.43 28.59 28.59 163921238280 28.24 28.24 163921238280
15 1Q 미국우주항공테크 0131V0 14 12075 2 185 1.56 317978 287039 1150000 317978 1.56 110.78 27.65 27.65 3844966094 27.69 27.69 3844966094
16 벡트 457600 15 3105 2 15 0.49 3400807 869975 13707500 3400807 0.49 390.91 24.81 24.81 10901587871 25.61 25.61 10901587871
17 RISE 미국AI클라우드인프라 0127R0 16 11405 5 -455 -3.84 241079 233697 1000000 241079 -3.84 103.16 24.11 24.11 2762914488 24.23 24.23 2762914488
18 아이로보틱스 066430 17 1527 5 -29 -1.86 9056480 16644796 39153476 9056480 -1.86 54.41 23.13 23.13 14203583641 23.76 23.76 14203583641
19 PLUS 테슬라위클리커버드콜채권혼합 0132K0 18 10025 2 35 0.35 211795 508778 900000 211795 0.35 41.63 23.53 23.53 2122516147 23.52 23.52 2122516147
20 이뮨온시아 424870 19 14660 2 3080 26.60 18240388 4733198 74165069 18240388 26.60 385.37 24.59 24.59 249366950320 22.94 22.94 249366950320
21 TIGER 미국AI데이터센터TOP4Plus 0142D0 20 9590 5 -545 -5.38 672971 682817 3000000 672971 -5.38 98.56 22.43 22.43 6462629531 22.46 22.46 6462629531
22 천일고속 000650 21 431000 2 69500 19.23 298470 180899 1429220 298470 19.23 164.99 20.88 20.88 125771852750 20.42 20.42 125771852750
23 미래에셋 인버스 2X 은 선물 ETN B Q520093 22 6855 5 -325 -4.53 200388 310999 1000000 200388 -4.53 64.43 20.04 20.04 1391173160 20.29 20.29 1391173160
24 우진 105840 23 20100 2 1860 10.20 4100422 2386604 20197670 4100422 10.20 171.81 20.30 20.30 81067672325 19.97 19.97 81067672325
25 페스카로 0015S0 24 23950 5 -3150 -11.62 1716931 16294211 9662730 1716931 -11.62 10.54 17.77 17.77 42646337400 18.43 18.43 42646337400
26 태영건설우 009415 25 9500 2 990 11.63 117169 192903 649974 117169 11.63 60.74 18.03 18.03 1103072570 17.86 17.86 1103072570
27 에넥스 011090 26 660 2 109 19.78 10676430 1025076 59991641 10676430 19.78 1041.53 17.80 17.80 7036594415 17.77 17.77 7036594415
28 미래에셋 레버리지 은 선물 ETN B Q520092 27 53560 2 1890 3.66 172526 155092 1000000 172526 3.66 111.24 17.25 17.25 9097731050 16.99 16.99 9097731050
29 일성건설 013360 28 2585 2 340 15.14 9227569 4311518 54024880 9227569 15.14 214.02 17.08 17.08 23704430840 16.97 16.97 23704430840
30 재영솔루텍 049630 29 3155 2 270 9.36 18563817 33392050 116897560 18563817 9.36 55.59 15.88 15.88 59084020940 16.02 16.02 59084020940
31 일동홀딩스 000230 30 15590 2 2100 15.57 1896677 1188388 11540400 1896677 15.57 159.60 16.44 16.44 28269839575 15.71 15.71 28269839575

31
top30/20251211/top30-atvtr-20251211-112001.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
유진스팩12호,0105P0,1,2820,2,820,41.00,52664956,0,5660000,52664956,41.00,0.00,930.48,930.48,172357057883,1079.85,1079.85,172357057883
이지스,261520,2,27200,2,12200,81.33,8691858,0,9551420,8691858,81.33,0.00,91.00,91.00,257595630500,99.15,99.15,257595630500
엔젯,419080,3,7240,2,200,2.84,7217695,1574560,10652637,7217695,2.84,458.39,67.76,67.76,55971012895,72.57,72.57,55971012895
동양고속,084670,4,60900,1,14050,29.99,1483417,3947398,2895569,1483417,29.99,37.58,51.23,51.23,83686261600,47.46,47.46,83686261600
KD,044180,5,713,2,123,20.85,11890036,699084,26717799,11890036,20.85,1700.80,44.50,44.50,8575414298,45.02,45.02,8575414298
KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9885,5,-5,-0.05,323940,334697,800000,323940,-0.05,96.79,40.49,40.49,3207038463,40.55,40.55,3207038463
일동제약,249420,7,39600,2,7100,21.85,13374568,13706242,31638252,13374568,21.85,97.58,42.27,42.27,498937660050,39.82,39.82,498937660050
대성산업,128820,8,6520,2,580,9.76,16364978,24068954,45235478,16364978,9.76,67.99,36.18,36.18,105815450370,35.88,35.88,105815450370
상지건설,042940,9,14850,1,3420,29.92,2488601,1425695,6828712,2488601,29.92,174.55,36.44,36.44,35051251025,34.57,34.57,35051251025
신원종합개발,017000,10,3477,2,527,17.86,3929108,554851,11668027,3929108,17.86,708.14,33.67,33.67,13561733752,33.43,33.43,13561733752
한투 인버스 2X 은 선물 ETN,Q570062,11,2115,5,-80,-3.64,300963,262922,1000000,300963,-3.64,114.47,30.10,30.10,636171700,30.08,30.08,636171700
테라뷰,950250,12,15980,5,-1050,-6.17,10485272,43342524,35517731,10485272,-6.17,24.19,29.52,29.52,169203011895,29.81,29.81,169203011895
KIWOOM 미국S&P500모멘텀,0137V0,13,9980,5,-10,-0.10,215577,624658,750000,215577,-0.10,34.51,28.74,28.74,2152182198,28.75,28.75,2152182198
1Q 미국우주항공테크,0131V0,14,12085,2,195,1.64,320871,287039,1150000,320871,1.64,111.79,27.90,27.90,3879928466,27.92,27.92,3879928466
PLUS 테슬라위클리커버드콜채권혼합,0132K0,15,10025,2,35,0.35,234937,508778,900000,234937,0.35,46.18,26.10,26.10,2354514752,26.10,26.10,2354514752
벡트,457600,16,3105,2,15,0.49,3436963,869975,13707500,3436963,0.49,395.06,25.07,25.07,11012802984,25.87,25.87,11012802984
아이로보틱스,066430,17,1512,5,-44,-2.83,9245599,16644796,39153476,9245599,-2.83,55.55,23.61,23.61,14490639854,24.48,24.48,14490639854
RISE 미국AI클라우드인프라,0127R0,18,11410,5,-450,-3.79,241438,233697,1000000,241438,-3.79,103.31,24.14,24.14,2767009798,24.25,24.25,2767009798
이뮨온시아,424870,19,14660,2,3080,26.60,18546379,4733198,74165069,18546379,26.60,391.84,25.01,25.01,253849188645,23.35,23.35,253849188645
TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9585,5,-550,-5.43,680605,682817,3000000,680605,-5.43,99.68,22.69,22.69,6535821829,22.73,22.73,6535821829
미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,6930,5,-250,-3.48,223918,310999,1000000,223918,-3.48,72.00,22.39,22.39,1553831985,22.42,22.42,1553831985
천일고속,000650,22,423500,2,62000,17.15,301483,180899,1429220,301483,17.15,166.66,21.09,21.09,127060616000,20.99,20.99,127060616000
우진,105840,23,20150,2,1910,10.47,4149159,2386604,20197670,4149159,10.47,173.85,20.54,20.54,82055150975,20.16,20.16,82055150975
페스카로,0015S0,24,23900,5,-3200,-11.81,1757099,16294211,9662730,1757099,-11.81,10.78,18.18,18.18,43604941625,18.88,18.88,43604941625
일동홀딩스,000230,25,15530,2,2040,15.12,2223490,1188388,11540400,2223490,15.12,187.10,19.27,19.27,33416896160,18.65,18.65,33416896160
태영건설우,009415,26,9500,2,990,11.63,117169,192903,649974,117169,11.63,60.74,18.03,18.03,1103072570,17.86,17.86,1103072570
에넥스,011090,27,664,2,113,20.51,10778319,1025076,59991641,10778319,20.51,1051.47,17.97,17.97,7103527140,17.83,17.83,7103527140
삼표시멘트,038500,28,3780,2,590,18.50,19250724,2647459,107916306,19250724,18.50,727.14,17.84,17.84,72011244573,17.65,17.65,72011244573
일성건설,013360,29,2560,2,315,14.03,9386788,4311518,54024880,9386788,14.03,217.71,17.37,17.37,24113880850,17.44,17.44,24113880850
미래에셋 레버리지 은 선물 ETN B,Q520092,30,53200,2,1530,2.96,174610,155092,1000000,174610,2.96,112.58,17.46,17.46,9208989285,17.31,17.31,9208989285
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2820 2 820 41.00 52664956 0 5660000 52664956 41.00 0.00 930.48 930.48 172357057883 1079.85 1079.85 172357057883
3 이지스 261520 2 27200 2 12200 81.33 8691858 0 9551420 8691858 81.33 0.00 91.00 91.00 257595630500 99.15 99.15 257595630500
4 엔젯 419080 3 7240 2 200 2.84 7217695 1574560 10652637 7217695 2.84 458.39 67.76 67.76 55971012895 72.57 72.57 55971012895
5 동양고속 084670 4 60900 1 14050 29.99 1483417 3947398 2895569 1483417 29.99 37.58 51.23 51.23 83686261600 47.46 47.46 83686261600
6 KD 044180 5 713 2 123 20.85 11890036 699084 26717799 11890036 20.85 1700.80 44.50 44.50 8575414298 45.02 45.02 8575414298
7 KoAct 글로벌K컬처밸류체인액티브 0132D0 6 9885 5 -5 -0.05 323940 334697 800000 323940 -0.05 96.79 40.49 40.49 3207038463 40.55 40.55 3207038463
8 일동제약 249420 7 39600 2 7100 21.85 13374568 13706242 31638252 13374568 21.85 97.58 42.27 42.27 498937660050 39.82 39.82 498937660050
9 대성산업 128820 8 6520 2 580 9.76 16364978 24068954 45235478 16364978 9.76 67.99 36.18 36.18 105815450370 35.88 35.88 105815450370
10 상지건설 042940 9 14850 1 3420 29.92 2488601 1425695 6828712 2488601 29.92 174.55 36.44 36.44 35051251025 34.57 34.57 35051251025
11 신원종합개발 017000 10 3477 2 527 17.86 3929108 554851 11668027 3929108 17.86 708.14 33.67 33.67 13561733752 33.43 33.43 13561733752
12 한투 인버스 2X 은 선물 ETN Q570062 11 2115 5 -80 -3.64 300963 262922 1000000 300963 -3.64 114.47 30.10 30.10 636171700 30.08 30.08 636171700
13 테라뷰 950250 12 15980 5 -1050 -6.17 10485272 43342524 35517731 10485272 -6.17 24.19 29.52 29.52 169203011895 29.81 29.81 169203011895
14 KIWOOM 미국S&P500모멘텀 0137V0 13 9980 5 -10 -0.10 215577 624658 750000 215577 -0.10 34.51 28.74 28.74 2152182198 28.75 28.75 2152182198
15 1Q 미국우주항공테크 0131V0 14 12085 2 195 1.64 320871 287039 1150000 320871 1.64 111.79 27.90 27.90 3879928466 27.92 27.92 3879928466
16 PLUS 테슬라위클리커버드콜채권혼합 0132K0 15 10025 2 35 0.35 234937 508778 900000 234937 0.35 46.18 26.10 26.10 2354514752 26.10 26.10 2354514752
17 벡트 457600 16 3105 2 15 0.49 3436963 869975 13707500 3436963 0.49 395.06 25.07 25.07 11012802984 25.87 25.87 11012802984
18 아이로보틱스 066430 17 1512 5 -44 -2.83 9245599 16644796 39153476 9245599 -2.83 55.55 23.61 23.61 14490639854 24.48 24.48 14490639854
19 RISE 미국AI클라우드인프라 0127R0 18 11410 5 -450 -3.79 241438 233697 1000000 241438 -3.79 103.31 24.14 24.14 2767009798 24.25 24.25 2767009798
20 이뮨온시아 424870 19 14660 2 3080 26.60 18546379 4733198 74165069 18546379 26.60 391.84 25.01 25.01 253849188645 23.35 23.35 253849188645
21 TIGER 미국AI데이터센터TOP4Plus 0142D0 20 9585 5 -550 -5.43 680605 682817 3000000 680605 -5.43 99.68 22.69 22.69 6535821829 22.73 22.73 6535821829
22 미래에셋 인버스 2X 은 선물 ETN B Q520093 21 6930 5 -250 -3.48 223918 310999 1000000 223918 -3.48 72.00 22.39 22.39 1553831985 22.42 22.42 1553831985
23 천일고속 000650 22 423500 2 62000 17.15 301483 180899 1429220 301483 17.15 166.66 21.09 21.09 127060616000 20.99 20.99 127060616000
24 우진 105840 23 20150 2 1910 10.47 4149159 2386604 20197670 4149159 10.47 173.85 20.54 20.54 82055150975 20.16 20.16 82055150975
25 페스카로 0015S0 24 23900 5 -3200 -11.81 1757099 16294211 9662730 1757099 -11.81 10.78 18.18 18.18 43604941625 18.88 18.88 43604941625
26 일동홀딩스 000230 25 15530 2 2040 15.12 2223490 1188388 11540400 2223490 15.12 187.10 19.27 19.27 33416896160 18.65 18.65 33416896160
27 태영건설우 009415 26 9500 2 990 11.63 117169 192903 649974 117169 11.63 60.74 18.03 18.03 1103072570 17.86 17.86 1103072570
28 에넥스 011090 27 664 2 113 20.51 10778319 1025076 59991641 10778319 20.51 1051.47 17.97 17.97 7103527140 17.83 17.83 7103527140
29 삼표시멘트 038500 28 3780 2 590 18.50 19250724 2647459 107916306 19250724 18.50 727.14 17.84 17.84 72011244573 17.65 17.65 72011244573
30 일성건설 013360 29 2560 2 315 14.03 9386788 4311518 54024880 9386788 14.03 217.71 17.37 17.37 24113880850 17.44 17.44 24113880850
31 미래에셋 레버리지 은 선물 ETN B Q520092 30 53200 2 1530 2.96 174610 155092 1000000 174610 2.96 112.58 17.46 17.46 9208989285 17.31 17.31 9208989285

31
top30/20251211/top30-atvtr-20251211-113002.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
유진스팩12호,0105P0,1,2580,2,580,29.00,54339892,0,5660000,54339892,29.00,0.00,960.07,960.07,176875235157,1211.24,1211.24,176875235157
이지스,261520,2,27850,2,12850,85.67,9286552,0,9551420,9286552,85.67,0.00,97.23,97.23,274221564375,103.09,103.09,274221564375
엔젯,419080,3,7290,2,250,3.55,7319350,1574560,10652637,7319350,3.55,464.85,68.71,68.71,56711249180,73.03,73.03,56711249180
동양고속,084670,4,60900,1,14050,29.99,1483979,3947398,2895569,1483979,29.99,37.59,51.25,51.25,83720487400,47.48,47.48,83720487400
KD,044180,5,715,2,125,21.19,11978033,699084,26717799,11978033,21.19,1713.39,44.83,44.83,8637948927,45.22,45.22,8637948927
일동제약,249420,6,40100,2,7600,23.38,14078983,13706242,31638252,14078983,23.38,102.72,44.50,44.50,527107062875,41.55,41.55,527107062875
KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9880,5,-10,-0.10,323960,334697,800000,323960,-0.10,96.79,40.49,40.49,3207236063,40.58,40.58,3207236063
대성산업,128820,8,7200,2,1260,21.21,19197795,24068954,45235478,19197795,21.21,79.76,42.44,42.44,125569162810,38.55,38.55,125569162810
신원종합개발,017000,9,3405,2,455,15.42,4011482,554851,11668027,4011482,15.42,722.98,34.38,34.38,13844358271,34.85,34.85,13844358271
상지건설,042940,10,14850,1,3420,29.92,2490006,1425695,6828712,2490006,29.92,174.65,36.46,36.46,35072115275,34.59,34.59,35072115275
테라뷰,950250,11,15890,5,-1140,-6.69,10667623,43342524,35517731,10667623,-6.69,24.61,30.03,30.03,172105770000,30.49,30.49,172105770000
한투 인버스 2X 은 선물 ETN,Q570062,12,2115,5,-80,-3.64,301963,262922,1000000,301963,-3.64,114.85,30.20,30.20,638286700,30.18,30.18,638286700
KIWOOM 미국S&P500모멘텀,0137V0,13,9980,5,-10,-0.10,223400,624658,750000,223400,-0.10,35.76,29.79,29.79,2230247386,29.80,29.80,2230247386
1Q 미국우주항공테크,0131V0,14,12075,2,185,1.56,322551,287039,1150000,322551,1.56,112.37,28.05,28.05,3900228571,28.09,28.09,3900228571
PLUS 테슬라위클리커버드콜채권혼합,0132K0,15,10020,2,30,0.30,250236,508778,900000,250236,0.30,49.18,27.80,27.80,2507836691,27.81,27.81,2507836691
벡트,457600,16,3095,2,5,0.16,3448199,869975,13707500,3448199,0.16,396.36,25.16,25.16,11047790114,26.04,26.04,11047790114
아이로보틱스,066430,17,1508,5,-48,-3.08,9384808,16644796,39153476,9384808,-3.08,56.38,23.97,23.97,14699748240,24.90,24.90,14699748240
RISE 미국AI클라우드인프라,0127R0,18,11410,5,-450,-3.79,242160,233697,1000000,242160,-3.79,103.62,24.22,24.22,2775247603,24.32,24.32,2775247603
이뮨온시아,424870,19,14580,2,3000,25.91,18777430,4733198,74165069,18777430,25.91,396.72,25.32,25.32,257211997545,23.79,23.79,257211997545
TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9585,5,-550,-5.43,700405,682817,3000000,700405,-5.43,102.58,23.35,23.35,6725564508,23.39,23.39,6725564508
미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,6930,5,-250,-3.48,226989,310999,1000000,226989,-3.48,72.99,22.70,22.70,1575099575,22.73,22.73,1575099575
천일고속,000650,22,427000,2,65500,18.12,304982,180899,1429220,304982,18.12,168.59,21.34,21.34,128550592000,21.06,21.06,128550592000
우진,105840,23,20300,2,2060,11.29,4261762,2386604,20197670,4261762,11.29,178.57,21.10,21.10,84350181975,20.57,20.57,84350181975
일동홀딩스,000230,24,15780,2,2290,16.98,2434048,1188388,11540400,2434048,16.98,204.82,21.09,21.09,36738403050,20.17,20.17,36738403050
삼표시멘트,038500,25,3765,2,575,18.03,21164937,2647459,107916306,21164937,18.03,799.44,19.61,19.61,79154164924,19.48,19.48,79154164924
페스카로,0015S0,26,23950,5,-3150,-11.62,1783934,16294211,9662730,1783934,-11.62,10.95,18.46,18.46,44244782600,19.12,19.12,44244782600
에넥스,011090,27,658,2,107,19.42,10854424,1025076,59991641,10854424,19.42,1058.89,18.09,18.09,7153626124,18.12,18.12,7153626124
일성건설,013360,28,2530,2,285,12.69,9578705,4311518,54024880,9578705,12.69,222.17,17.73,17.73,24603949733,18.00,18.00,24603949733
태영건설우,009415,29,9500,2,990,11.63,117169,192903,649974,117169,11.63,60.74,18.03,18.03,1103072570,17.86,17.86,1103072570
KoAct 미국바이오헬스케어액티브,0113G0,30,10790,2,65,0.61,256388,816335,1450000,256388,0.61,31.41,17.68,17.68,2765685262,17.68,17.68,2765685262
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2580 2 580 29.00 54339892 0 5660000 54339892 29.00 0.00 960.07 960.07 176875235157 1211.24 1211.24 176875235157
3 이지스 261520 2 27850 2 12850 85.67 9286552 0 9551420 9286552 85.67 0.00 97.23 97.23 274221564375 103.09 103.09 274221564375
4 엔젯 419080 3 7290 2 250 3.55 7319350 1574560 10652637 7319350 3.55 464.85 68.71 68.71 56711249180 73.03 73.03 56711249180
5 동양고속 084670 4 60900 1 14050 29.99 1483979 3947398 2895569 1483979 29.99 37.59 51.25 51.25 83720487400 47.48 47.48 83720487400
6 KD 044180 5 715 2 125 21.19 11978033 699084 26717799 11978033 21.19 1713.39 44.83 44.83 8637948927 45.22 45.22 8637948927
7 일동제약 249420 6 40100 2 7600 23.38 14078983 13706242 31638252 14078983 23.38 102.72 44.50 44.50 527107062875 41.55 41.55 527107062875
8 KoAct 글로벌K컬처밸류체인액티브 0132D0 7 9880 5 -10 -0.10 323960 334697 800000 323960 -0.10 96.79 40.49 40.49 3207236063 40.58 40.58 3207236063
9 대성산업 128820 8 7200 2 1260 21.21 19197795 24068954 45235478 19197795 21.21 79.76 42.44 42.44 125569162810 38.55 38.55 125569162810
10 신원종합개발 017000 9 3405 2 455 15.42 4011482 554851 11668027 4011482 15.42 722.98 34.38 34.38 13844358271 34.85 34.85 13844358271
11 상지건설 042940 10 14850 1 3420 29.92 2490006 1425695 6828712 2490006 29.92 174.65 36.46 36.46 35072115275 34.59 34.59 35072115275
12 테라뷰 950250 11 15890 5 -1140 -6.69 10667623 43342524 35517731 10667623 -6.69 24.61 30.03 30.03 172105770000 30.49 30.49 172105770000
13 한투 인버스 2X 은 선물 ETN Q570062 12 2115 5 -80 -3.64 301963 262922 1000000 301963 -3.64 114.85 30.20 30.20 638286700 30.18 30.18 638286700
14 KIWOOM 미국S&P500모멘텀 0137V0 13 9980 5 -10 -0.10 223400 624658 750000 223400 -0.10 35.76 29.79 29.79 2230247386 29.80 29.80 2230247386
15 1Q 미국우주항공테크 0131V0 14 12075 2 185 1.56 322551 287039 1150000 322551 1.56 112.37 28.05 28.05 3900228571 28.09 28.09 3900228571
16 PLUS 테슬라위클리커버드콜채권혼합 0132K0 15 10020 2 30 0.30 250236 508778 900000 250236 0.30 49.18 27.80 27.80 2507836691 27.81 27.81 2507836691
17 벡트 457600 16 3095 2 5 0.16 3448199 869975 13707500 3448199 0.16 396.36 25.16 25.16 11047790114 26.04 26.04 11047790114
18 아이로보틱스 066430 17 1508 5 -48 -3.08 9384808 16644796 39153476 9384808 -3.08 56.38 23.97 23.97 14699748240 24.90 24.90 14699748240
19 RISE 미국AI클라우드인프라 0127R0 18 11410 5 -450 -3.79 242160 233697 1000000 242160 -3.79 103.62 24.22 24.22 2775247603 24.32 24.32 2775247603
20 이뮨온시아 424870 19 14580 2 3000 25.91 18777430 4733198 74165069 18777430 25.91 396.72 25.32 25.32 257211997545 23.79 23.79 257211997545
21 TIGER 미국AI데이터센터TOP4Plus 0142D0 20 9585 5 -550 -5.43 700405 682817 3000000 700405 -5.43 102.58 23.35 23.35 6725564508 23.39 23.39 6725564508
22 미래에셋 인버스 2X 은 선물 ETN B Q520093 21 6930 5 -250 -3.48 226989 310999 1000000 226989 -3.48 72.99 22.70 22.70 1575099575 22.73 22.73 1575099575
23 천일고속 000650 22 427000 2 65500 18.12 304982 180899 1429220 304982 18.12 168.59 21.34 21.34 128550592000 21.06 21.06 128550592000
24 우진 105840 23 20300 2 2060 11.29 4261762 2386604 20197670 4261762 11.29 178.57 21.10 21.10 84350181975 20.57 20.57 84350181975
25 일동홀딩스 000230 24 15780 2 2290 16.98 2434048 1188388 11540400 2434048 16.98 204.82 21.09 21.09 36738403050 20.17 20.17 36738403050
26 삼표시멘트 038500 25 3765 2 575 18.03 21164937 2647459 107916306 21164937 18.03 799.44 19.61 19.61 79154164924 19.48 19.48 79154164924
27 페스카로 0015S0 26 23950 5 -3150 -11.62 1783934 16294211 9662730 1783934 -11.62 10.95 18.46 18.46 44244782600 19.12 19.12 44244782600
28 에넥스 011090 27 658 2 107 19.42 10854424 1025076 59991641 10854424 19.42 1058.89 18.09 18.09 7153626124 18.12 18.12 7153626124
29 일성건설 013360 28 2530 2 285 12.69 9578705 4311518 54024880 9578705 12.69 222.17 17.73 17.73 24603949733 18.00 18.00 24603949733
30 태영건설우 009415 29 9500 2 990 11.63 117169 192903 649974 117169 11.63 60.74 18.03 18.03 1103072570 17.86 17.86 1103072570
31 KoAct 미국바이오헬스케어액티브 0113G0 30 10790 2 65 0.61 256388 816335 1450000 256388 0.61 31.41 17.68 17.68 2765685262 17.68 17.68 2765685262

31
top30/20251211/top30-atvtr-20251211-114002.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
유진스팩12호,0105P0,1,2700,2,700,35.00,56334814,0,5660000,56334814,35.00,0.00,995.31,995.31,182337833255,1193.15,1193.15,182337833255
이지스,261520,2,27250,2,12250,81.67,9498890,0,9551420,9498890,81.67,0.00,99.45,99.45,280042041850,107.59,107.59,280042041850
엔젯,419080,3,7230,2,190,2.70,7406119,1574560,10652637,7406119,2.70,470.36,69.52,69.52,57344631795,74.46,74.46,57344631795
동양고속,084670,4,60900,1,14050,29.99,1484751,3947398,2895569,1484751,29.99,37.61,51.28,51.28,83767502200,47.50,47.50,83767502200
KD,044180,5,709,2,119,20.17,12023071,699084,26717799,12023071,20.17,1719.83,45.00,45.00,8669961825,45.77,45.77,8669961825
대성산업,128820,6,7170,2,1230,20.71,21593727,24068954,45235478,21593727,20.71,89.72,47.74,47.74,143039614805,44.10,44.10,143039614805
일동제약,249420,7,40650,2,8150,25.08,14814180,13706242,31638252,14814180,25.08,108.08,46.82,46.82,556946679775,43.31,43.31,556946679775
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9870,5,-20,-0.20,325403,334697,800000,325403,-0.20,97.22,40.68,40.68,3221478498,40.80,40.80,3221478498
신원종합개발,017000,9,3455,2,505,17.12,4059306,554851,11668027,4059306,17.12,731.60,34.79,34.79,14009105466,34.75,34.75,14009105466
상지건설,042940,10,14850,1,3420,29.92,2491631,1425695,6828712,2491631,29.92,174.77,36.49,36.49,35096246525,34.61,34.61,35096246525
KIWOOM 미국S&P500모멘텀,0137V0,11,9975,5,-15,-0.15,258974,624658,750000,258974,-0.15,41.46,34.53,34.53,2584959136,34.55,34.55,2584959136
PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,10000,2,10,0.10,305397,508778,900000,305397,0.10,60.03,33.93,33.93,3059676686,34.00,34.00,3059676686
한투 인버스 2X 은 선물 ETN,Q570062,13,2120,5,-75,-3.42,306510,262922,1000000,306510,-3.42,116.58,30.65,30.65,647878840,30.56,30.56,647878840
테라뷰,950250,14,16130,5,-900,-5.28,10828841,43342524,35517731,10828841,-5.28,24.98,30.49,30.49,174693042650,30.49,30.49,174693042650
1Q 미국우주항공테크,0131V0,15,12070,2,180,1.51,327591,287039,1150000,327591,1.51,114.13,28.49,28.49,3961050376,28.54,28.54,3961050376
벡트,457600,16,3085,5,-5,-0.16,3465375,869975,13707500,3465375,-0.16,398.33,25.28,25.28,11100854149,26.25,26.25,11100854149
TIGER 미국AI데이터센터TOP4Plus,0142D0,17,9582,5,-553,-5.46,757903,682817,3000000,757903,-5.46,111.00,25.26,25.26,7276465717,25.31,25.31,7276465717
미래에셋 인버스 2X 은 선물 ETN B,Q520093,18,6925,5,-255,-3.55,250855,310999,1000000,250855,-3.55,80.66,25.09,25.09,1740021160,25.13,25.13,1740021160
아이로보틱스,066430,19,1515,5,-41,-2.63,9485357,16644796,39153476,9485357,-2.63,56.99,24.23,24.23,14852821196,25.04,25.04,14852821196
이뮨온시아,424870,20,14380,2,2800,24.18,19173051,4733198,74165069,19173051,24.18,405.08,25.85,25.85,262920056530,24.65,24.65,262920056530
RISE 미국AI클라우드인프라,0127R0,21,11400,5,-460,-3.88,244384,233697,1000000,244384,-3.88,104.57,24.44,24.44,2800607920,24.57,24.57,2800607920
일동홀딩스,000230,22,16430,2,2940,21.79,2835695,1188388,11540400,2835695,21.79,238.62,24.57,24.57,43304594465,22.84,22.84,43304594465
천일고속,000650,23,428500,2,67000,18.53,310493,180899,1429220,310493,18.53,171.64,21.72,21.72,130918367250,21.38,21.38,130918367250
우진,105840,24,20400,2,2160,11.84,4351276,2386604,20197670,4351276,11.84,182.32,21.54,21.54,86177387000,20.92,20.92,86177387000
태영건설우,009415,25,8960,2,450,5.29,129916,192903,649974,129916,5.29,67.35,19.99,19.99,1217285690,20.90,20.90,1217285690
삼표시멘트,038500,26,3810,2,620,19.44,22705701,2647459,107916306,22705701,19.44,857.64,21.04,21.04,85012771677,20.68,20.68,85012771677
페스카로,0015S0,27,23800,5,-3300,-12.18,1814456,16294211,9662730,1814456,-12.18,11.14,18.78,18.78,44971127050,19.55,19.55,44971127050
일성건설,013360,28,2555,2,310,13.81,9795193,4311518,54024880,9795193,13.81,227.19,18.13,18.13,25151094292,18.22,18.22,25151094292
에넥스,011090,29,663,2,112,20.33,10944804,1025076,59991641,10944804,20.33,1067.71,18.24,18.24,7213578729,18.14,18.14,7213578729
KIWOOM 미국S&P500&GOLD,0137W0,30,9965,2,25,0.25,134276,302867,750000,134276,0.25,44.33,17.90,17.90,1338307652,17.91,17.91,1338307652
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2700 2 700 35.00 56334814 0 5660000 56334814 35.00 0.00 995.31 995.31 182337833255 1193.15 1193.15 182337833255
3 이지스 261520 2 27250 2 12250 81.67 9498890 0 9551420 9498890 81.67 0.00 99.45 99.45 280042041850 107.59 107.59 280042041850
4 엔젯 419080 3 7230 2 190 2.70 7406119 1574560 10652637 7406119 2.70 470.36 69.52 69.52 57344631795 74.46 74.46 57344631795
5 동양고속 084670 4 60900 1 14050 29.99 1484751 3947398 2895569 1484751 29.99 37.61 51.28 51.28 83767502200 47.50 47.50 83767502200
6 KD 044180 5 709 2 119 20.17 12023071 699084 26717799 12023071 20.17 1719.83 45.00 45.00 8669961825 45.77 45.77 8669961825
7 대성산업 128820 6 7170 2 1230 20.71 21593727 24068954 45235478 21593727 20.71 89.72 47.74 47.74 143039614805 44.10 44.10 143039614805
8 일동제약 249420 7 40650 2 8150 25.08 14814180 13706242 31638252 14814180 25.08 108.08 46.82 46.82 556946679775 43.31 43.31 556946679775
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9870 5 -20 -0.20 325403 334697 800000 325403 -0.20 97.22 40.68 40.68 3221478498 40.80 40.80 3221478498
10 신원종합개발 017000 9 3455 2 505 17.12 4059306 554851 11668027 4059306 17.12 731.60 34.79 34.79 14009105466 34.75 34.75 14009105466
11 상지건설 042940 10 14850 1 3420 29.92 2491631 1425695 6828712 2491631 29.92 174.77 36.49 36.49 35096246525 34.61 34.61 35096246525
12 KIWOOM 미국S&P500모멘텀 0137V0 11 9975 5 -15 -0.15 258974 624658 750000 258974 -0.15 41.46 34.53 34.53 2584959136 34.55 34.55 2584959136
13 PLUS 테슬라위클리커버드콜채권혼합 0132K0 12 10000 2 10 0.10 305397 508778 900000 305397 0.10 60.03 33.93 33.93 3059676686 34.00 34.00 3059676686
14 한투 인버스 2X 은 선물 ETN Q570062 13 2120 5 -75 -3.42 306510 262922 1000000 306510 -3.42 116.58 30.65 30.65 647878840 30.56 30.56 647878840
15 테라뷰 950250 14 16130 5 -900 -5.28 10828841 43342524 35517731 10828841 -5.28 24.98 30.49 30.49 174693042650 30.49 30.49 174693042650
16 1Q 미국우주항공테크 0131V0 15 12070 2 180 1.51 327591 287039 1150000 327591 1.51 114.13 28.49 28.49 3961050376 28.54 28.54 3961050376
17 벡트 457600 16 3085 5 -5 -0.16 3465375 869975 13707500 3465375 -0.16 398.33 25.28 25.28 11100854149 26.25 26.25 11100854149
18 TIGER 미국AI데이터센터TOP4Plus 0142D0 17 9582 5 -553 -5.46 757903 682817 3000000 757903 -5.46 111.00 25.26 25.26 7276465717 25.31 25.31 7276465717
19 미래에셋 인버스 2X 은 선물 ETN B Q520093 18 6925 5 -255 -3.55 250855 310999 1000000 250855 -3.55 80.66 25.09 25.09 1740021160 25.13 25.13 1740021160
20 아이로보틱스 066430 19 1515 5 -41 -2.63 9485357 16644796 39153476 9485357 -2.63 56.99 24.23 24.23 14852821196 25.04 25.04 14852821196
21 이뮨온시아 424870 20 14380 2 2800 24.18 19173051 4733198 74165069 19173051 24.18 405.08 25.85 25.85 262920056530 24.65 24.65 262920056530
22 RISE 미국AI클라우드인프라 0127R0 21 11400 5 -460 -3.88 244384 233697 1000000 244384 -3.88 104.57 24.44 24.44 2800607920 24.57 24.57 2800607920
23 일동홀딩스 000230 22 16430 2 2940 21.79 2835695 1188388 11540400 2835695 21.79 238.62 24.57 24.57 43304594465 22.84 22.84 43304594465
24 천일고속 000650 23 428500 2 67000 18.53 310493 180899 1429220 310493 18.53 171.64 21.72 21.72 130918367250 21.38 21.38 130918367250
25 우진 105840 24 20400 2 2160 11.84 4351276 2386604 20197670 4351276 11.84 182.32 21.54 21.54 86177387000 20.92 20.92 86177387000
26 태영건설우 009415 25 8960 2 450 5.29 129916 192903 649974 129916 5.29 67.35 19.99 19.99 1217285690 20.90 20.90 1217285690
27 삼표시멘트 038500 26 3810 2 620 19.44 22705701 2647459 107916306 22705701 19.44 857.64 21.04 21.04 85012771677 20.68 20.68 85012771677
28 페스카로 0015S0 27 23800 5 -3300 -12.18 1814456 16294211 9662730 1814456 -12.18 11.14 18.78 18.78 44971127050 19.55 19.55 44971127050
29 일성건설 013360 28 2555 2 310 13.81 9795193 4311518 54024880 9795193 13.81 227.19 18.13 18.13 25151094292 18.22 18.22 25151094292
30 에넥스 011090 29 663 2 112 20.33 10944804 1025076 59991641 10944804 20.33 1067.71 18.24 18.24 7213578729 18.14 18.14 7213578729
31 KIWOOM 미국S&P500&GOLD 0137W0 30 9965 2 25 0.25 134276 302867 750000 134276 0.25 44.33 17.90 17.90 1338307652 17.91 17.91 1338307652

31
top30/20251211/top30-atvtr-20251211-115001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
유진스팩12호,0105P0,1,2615,2,615,30.75,57271080,0,5660000,57271080,30.75,0.00,1011.86,1011.86,184804356721,1248.60,1248.60,184804356721
이지스,261520,2,26900,2,11900,79.33,9679195,0,9551420,9679195,79.33,0.00,101.34,101.34,284897172450,110.88,110.88,284897172450
엔젯,419080,3,7230,2,190,2.70,7432414,1574560,10652637,7432414,2.70,472.03,69.77,69.77,57534726185,74.70,74.70,57534726185
동양고속,084670,4,60900,1,14050,29.99,1485022,3947398,2895569,1485022,29.99,37.62,51.29,51.29,83784006100,47.51,47.51,83784006100
대성산업,128820,5,7080,2,1140,19.19,22775032,24068954,45235478,22775032,19.19,94.62,50.35,50.35,151422441750,47.28,47.28,151422441750
KD,044180,6,701,2,111,18.81,12177952,699084,26717799,12177952,18.81,1741.99,45.58,45.58,8779264915,46.87,46.87,8779264915
일동제약,249420,7,41550,2,9050,27.85,15552721,13706242,31638252,15552721,27.85,113.47,49.16,49.16,587390049875,44.68,44.68,587390049875
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9865,5,-25,-0.25,325865,334697,800000,325865,-0.25,97.36,40.73,40.73,3226038168,40.88,40.88,3226038168
PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10005,2,15,0.15,329721,508778,900000,329721,0.15,64.81,36.64,36.64,3302739856,36.68,36.68,3302739856
KIWOOM 미국S&P500모멘텀,0137V0,10,9970,5,-20,-0.20,273008,624658,750000,273008,-0.20,43.71,36.40,36.40,2724887761,36.44,36.44,2724887761
신원종합개발,017000,11,3420,2,470,15.93,4098722,554851,11668027,4098722,15.93,738.71,35.13,35.13,14144443592,35.45,35.45,14144443592
상지건설,042940,12,14850,1,3420,29.92,2492993,1425695,6828712,2492993,29.92,174.86,36.51,36.51,35116472225,34.63,34.63,35116472225
미래에셋 인버스 2X 은 선물 ETN B,Q520093,13,6935,5,-245,-3.41,328227,310999,1000000,328227,-3.41,105.54,32.82,32.82,2277309915,32.84,32.84,2277309915
테라뷰,950250,14,15990,5,-1040,-6.11,10963276,43342524,35517731,10963276,-6.11,25.29,30.87,30.87,176856307280,31.14,31.14,176856307280
한투 인버스 2X 은 선물 ETN,Q570062,15,2120,5,-75,-3.42,307510,262922,1000000,307510,-3.42,116.96,30.75,30.75,649998840,30.66,30.66,649998840
1Q 미국우주항공테크,0131V0,16,12050,2,160,1.35,334087,287039,1150000,334087,1.35,116.39,29.05,29.05,4039362101,29.15,29.15,4039362101
TIGER 미국AI데이터센터TOP4Plus,0142D0,17,9572,5,-563,-5.56,813058,682817,3000000,813058,-5.56,119.07,27.10,27.10,7804748653,27.18,27.18,7804748653
벡트,457600,18,3070,5,-20,-0.65,3477984,869975,13707500,3477984,-0.65,399.78,25.37,25.37,11139724644,26.47,26.47,11139724644
일동홀딩스,000230,19,17010,2,3520,26.09,3332575,1188388,11540400,3332575,26.09,280.43,28.88,28.88,51672239905,26.32,26.32,51672239905
이뮨온시아,424870,20,14280,2,2700,23.32,19592953,4733198,74165069,19592953,23.32,413.95,26.42,26.42,268921796470,25.39,25.39,268921796470
아이로보틱스,066430,21,1515,5,-41,-2.63,9531218,16644796,39153476,9531218,-2.63,57.26,24.34,24.34,14922075278,25.16,25.16,14922075278
RISE 미국AI클라우드인프라,0127R0,22,11390,5,-470,-3.96,246521,233697,1000000,246521,-3.96,105.49,24.65,24.65,2824955865,24.80,24.80,2824955865
천일고속,000650,23,430000,2,68500,18.95,312049,180899,1429220,312049,18.95,172.50,21.83,21.83,131586079750,21.41,21.41,131586079750
삼표시멘트,038500,24,3875,2,685,21.47,23796662,2647459,107916306,23796662,21.47,898.85,22.05,22.05,89187958260,21.33,21.33,89187958260
우진,105840,25,20300,2,2060,11.29,4392918,2386604,20197670,4392918,11.29,184.07,21.75,21.75,87027114400,21.23,21.23,87027114400
태영건설우,009415,26,8960,2,450,5.29,129916,192903,649974,129916,5.29,67.35,19.99,19.99,1217285690,20.90,20.90,1217285690
페스카로,0015S0,27,23300,5,-3800,-14.02,1897181,16294211,9662730,1897181,-14.02,11.64,19.63,19.63,46914419575,20.84,20.84,46914419575
일성건설,013360,28,2530,2,285,12.69,9935073,4311518,54024880,9935073,12.69,230.43,18.39,18.39,25508007912,18.66,18.66,25508007912
에넥스,011090,29,665,2,114,20.69,11120884,1025076,59991641,11120884,20.69,1084.88,18.54,18.54,7331002511,18.38,18.38,7331002511
KIWOOM 미국S&P500&GOLD,0137W0,30,9960,2,20,0.20,135454,302867,750000,135454,0.20,44.72,18.06,18.06,1350043512,18.07,18.07,1350043512
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2615 2 615 30.75 57271080 0 5660000 57271080 30.75 0.00 1011.86 1011.86 184804356721 1248.60 1248.60 184804356721
3 이지스 261520 2 26900 2 11900 79.33 9679195 0 9551420 9679195 79.33 0.00 101.34 101.34 284897172450 110.88 110.88 284897172450
4 엔젯 419080 3 7230 2 190 2.70 7432414 1574560 10652637 7432414 2.70 472.03 69.77 69.77 57534726185 74.70 74.70 57534726185
5 동양고속 084670 4 60900 1 14050 29.99 1485022 3947398 2895569 1485022 29.99 37.62 51.29 51.29 83784006100 47.51 47.51 83784006100
6 대성산업 128820 5 7080 2 1140 19.19 22775032 24068954 45235478 22775032 19.19 94.62 50.35 50.35 151422441750 47.28 47.28 151422441750
7 KD 044180 6 701 2 111 18.81 12177952 699084 26717799 12177952 18.81 1741.99 45.58 45.58 8779264915 46.87 46.87 8779264915
8 일동제약 249420 7 41550 2 9050 27.85 15552721 13706242 31638252 15552721 27.85 113.47 49.16 49.16 587390049875 44.68 44.68 587390049875
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9865 5 -25 -0.25 325865 334697 800000 325865 -0.25 97.36 40.73 40.73 3226038168 40.88 40.88 3226038168
10 PLUS 테슬라위클리커버드콜채권혼합 0132K0 9 10005 2 15 0.15 329721 508778 900000 329721 0.15 64.81 36.64 36.64 3302739856 36.68 36.68 3302739856
11 KIWOOM 미국S&P500모멘텀 0137V0 10 9970 5 -20 -0.20 273008 624658 750000 273008 -0.20 43.71 36.40 36.40 2724887761 36.44 36.44 2724887761
12 신원종합개발 017000 11 3420 2 470 15.93 4098722 554851 11668027 4098722 15.93 738.71 35.13 35.13 14144443592 35.45 35.45 14144443592
13 상지건설 042940 12 14850 1 3420 29.92 2492993 1425695 6828712 2492993 29.92 174.86 36.51 36.51 35116472225 34.63 34.63 35116472225
14 미래에셋 인버스 2X 은 선물 ETN B Q520093 13 6935 5 -245 -3.41 328227 310999 1000000 328227 -3.41 105.54 32.82 32.82 2277309915 32.84 32.84 2277309915
15 테라뷰 950250 14 15990 5 -1040 -6.11 10963276 43342524 35517731 10963276 -6.11 25.29 30.87 30.87 176856307280 31.14 31.14 176856307280
16 한투 인버스 2X 은 선물 ETN Q570062 15 2120 5 -75 -3.42 307510 262922 1000000 307510 -3.42 116.96 30.75 30.75 649998840 30.66 30.66 649998840
17 1Q 미국우주항공테크 0131V0 16 12050 2 160 1.35 334087 287039 1150000 334087 1.35 116.39 29.05 29.05 4039362101 29.15 29.15 4039362101
18 TIGER 미국AI데이터센터TOP4Plus 0142D0 17 9572 5 -563 -5.56 813058 682817 3000000 813058 -5.56 119.07 27.10 27.10 7804748653 27.18 27.18 7804748653
19 벡트 457600 18 3070 5 -20 -0.65 3477984 869975 13707500 3477984 -0.65 399.78 25.37 25.37 11139724644 26.47 26.47 11139724644
20 일동홀딩스 000230 19 17010 2 3520 26.09 3332575 1188388 11540400 3332575 26.09 280.43 28.88 28.88 51672239905 26.32 26.32 51672239905
21 이뮨온시아 424870 20 14280 2 2700 23.32 19592953 4733198 74165069 19592953 23.32 413.95 26.42 26.42 268921796470 25.39 25.39 268921796470
22 아이로보틱스 066430 21 1515 5 -41 -2.63 9531218 16644796 39153476 9531218 -2.63 57.26 24.34 24.34 14922075278 25.16 25.16 14922075278
23 RISE 미국AI클라우드인프라 0127R0 22 11390 5 -470 -3.96 246521 233697 1000000 246521 -3.96 105.49 24.65 24.65 2824955865 24.80 24.80 2824955865
24 천일고속 000650 23 430000 2 68500 18.95 312049 180899 1429220 312049 18.95 172.50 21.83 21.83 131586079750 21.41 21.41 131586079750
25 삼표시멘트 038500 24 3875 2 685 21.47 23796662 2647459 107916306 23796662 21.47 898.85 22.05 22.05 89187958260 21.33 21.33 89187958260
26 우진 105840 25 20300 2 2060 11.29 4392918 2386604 20197670 4392918 11.29 184.07 21.75 21.75 87027114400 21.23 21.23 87027114400
27 태영건설우 009415 26 8960 2 450 5.29 129916 192903 649974 129916 5.29 67.35 19.99 19.99 1217285690 20.90 20.90 1217285690
28 페스카로 0015S0 27 23300 5 -3800 -14.02 1897181 16294211 9662730 1897181 -14.02 11.64 19.63 19.63 46914419575 20.84 20.84 46914419575
29 일성건설 013360 28 2530 2 285 12.69 9935073 4311518 54024880 9935073 12.69 230.43 18.39 18.39 25508007912 18.66 18.66 25508007912
30 에넥스 011090 29 665 2 114 20.69 11120884 1025076 59991641 11120884 20.69 1084.88 18.54 18.54 7331002511 18.38 18.38 7331002511
31 KIWOOM 미국S&P500&GOLD 0137W0 30 9960 2 20 0.20 135454 302867 750000 135454 0.20 44.72 18.06 18.06 1350043512 18.07 18.07 1350043512

31
top30/20251211/top30-atvtr-20251211-120001.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
유진스팩12호,0105P0,1,2830,2,830,41.50,58397962,0,5660000,58397962,41.50,0.00,1031.77,1031.77,187895939915,1173.04,1173.04,187895939915
이지스,261520,2,26900,2,11900,79.33,9759971,0,9551420,9759971,79.33,0.00,102.18,102.18,287081140375,111.73,111.73,287081140375
엔젯,419080,3,7170,2,130,1.85,7473026,1574560,10652637,7473026,1.85,474.61,70.15,70.15,57826985715,75.71,75.71,57826985715
대성산업,128820,4,7180,2,1240,20.88,24088745,24068954,45235478,24088745,20.88,100.08,53.25,53.25,160850529145,49.52,49.52,160850529145
일동제약,249420,5,40400,2,7900,24.31,16352820,13706242,31638252,16352820,24.31,119.31,51.69,51.69,620253364250,48.53,48.53,620253364250
동양고속,084670,6,60900,1,14050,29.99,1485983,3947398,2895569,1485983,29.99,37.64,51.32,51.32,83842531000,47.55,47.55,83842531000
KD,044180,7,705,2,115,19.49,12280923,699084,26717799,12280923,19.49,1756.72,45.97,45.97,8851461438,46.99,46.99,8851461438
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9855,5,-35,-0.35,326438,334697,800000,326438,-0.35,97.53,40.80,40.80,3231687333,40.99,40.99,3231687333
PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10000,2,10,0.10,351072,508778,900000,351072,0.10,69.00,39.01,39.01,3516236201,39.07,39.07,3516236201
KIWOOM 미국S&P500모멘텀,0137V0,10,9970,5,-20,-0.20,280700,624658,750000,280700,-0.20,44.94,37.43,37.43,2801550369,37.47,37.47,2801550369
미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7005,5,-175,-2.44,373281,310999,1000000,373281,-2.44,120.03,37.33,37.33,2591715085,37.00,37.00,2591715085
신원종합개발,017000,12,3385,2,435,14.75,4136177,554851,11668027,4136177,14.75,745.46,35.45,35.45,14271933117,36.13,36.13,14271933117
상지건설,042940,13,14850,1,3420,29.92,2494918,1425695,6828712,2494918,29.92,175.00,36.54,36.54,35145058475,34.66,34.66,35145058475
테라뷰,950250,14,16110,5,-920,-5.40,11284650,43342524,35517731,11284650,-5.40,26.04,31.77,31.77,182077863390,31.82,31.82,182077863390
한투 인버스 2X 은 선물 ETN,Q570062,15,2125,5,-70,-3.19,309510,262922,1000000,309510,-3.19,117.72,30.95,30.95,654243840,30.79,30.79,654243840
1Q 미국우주항공테크,0131V0,16,12050,2,160,1.35,346900,287039,1150000,346900,1.35,120.85,30.17,30.17,4193665513,30.26,30.26,4193665513
일동홀딩스,000230,17,16350,2,2860,21.20,3606690,1188388,11540400,3606690,21.20,303.49,31.25,31.25,56270898885,29.82,29.82,56270898885
TIGER 미국AI데이터센터TOP4Plus,0142D0,18,9575,5,-560,-5.53,836280,682817,3000000,836280,-5.53,122.47,27.88,27.88,8026970302,27.94,27.94,8026970302
벡트,457600,19,3060,5,-30,-0.97,3508770,869975,13707500,3508770,-0.97,403.32,25.60,25.60,11233745539,26.78,26.78,11233745539
이뮨온시아,424870,20,14100,2,2520,21.76,20124069,4733198,74165069,20124069,21.76,425.17,27.13,27.13,276425154120,26.43,26.43,276425154120
아이로보틱스,066430,21,1502,5,-54,-3.47,9597349,16644796,39153476,9597349,-3.47,57.66,24.51,24.51,15021630866,25.54,25.54,15021630866
RISE 미국AI클라우드인프라,0127R0,22,11385,5,-475,-4.01,247043,233697,1000000,247043,-4.01,105.71,24.70,24.70,2830899264,24.87,24.87,2830899264
삼표시멘트,038500,23,3800,2,610,19.12,24636400,2647459,107916306,24636400,19.12,930.57,22.83,22.83,92396315207,22.53,22.53,92396315207
천일고속,000650,24,444500,2,83000,22.96,328435,180899,1429220,328435,22.96,181.56,22.98,22.98,138826676500,21.85,21.85,138826676500
우진,105840,25,20150,2,1910,10.47,4456988,2386604,20197670,4456988,10.47,186.75,22.07,22.07,88329479800,21.70,21.70,88329479800
페스카로,0015S0,26,23400,5,-3700,-13.65,1938891,16294211,9662730,1938891,-13.65,11.90,20.07,20.07,47890455025,21.18,21.18,47890455025
태영건설우,009415,27,8960,2,450,5.29,129916,192903,649974,129916,5.29,67.35,19.99,19.99,1217285690,20.90,20.90,1217285690
삼륭물산,014970,28,9720,2,1500,18.25,3158575,5485280,15125000,3158575,18.25,57.58,20.88,20.88,29230460955,19.88,19.88,29230460955
KIWOOM 미국S&P500&GOLD,0137W0,29,9960,2,20,0.20,142308,302867,750000,142308,0.20,46.99,18.97,18.97,1418288678,18.99,18.99,1418288678
일성건설,013360,30,2572,2,327,14.57,10118804,4311518,54024880,10118804,14.57,234.69,18.73,18.73,25978994819,18.70,18.70,25978994819
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2830 2 830 41.50 58397962 0 5660000 58397962 41.50 0.00 1031.77 1031.77 187895939915 1173.04 1173.04 187895939915
3 이지스 261520 2 26900 2 11900 79.33 9759971 0 9551420 9759971 79.33 0.00 102.18 102.18 287081140375 111.73 111.73 287081140375
4 엔젯 419080 3 7170 2 130 1.85 7473026 1574560 10652637 7473026 1.85 474.61 70.15 70.15 57826985715 75.71 75.71 57826985715
5 대성산업 128820 4 7180 2 1240 20.88 24088745 24068954 45235478 24088745 20.88 100.08 53.25 53.25 160850529145 49.52 49.52 160850529145
6 일동제약 249420 5 40400 2 7900 24.31 16352820 13706242 31638252 16352820 24.31 119.31 51.69 51.69 620253364250 48.53 48.53 620253364250
7 동양고속 084670 6 60900 1 14050 29.99 1485983 3947398 2895569 1485983 29.99 37.64 51.32 51.32 83842531000 47.55 47.55 83842531000
8 KD 044180 7 705 2 115 19.49 12280923 699084 26717799 12280923 19.49 1756.72 45.97 45.97 8851461438 46.99 46.99 8851461438
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9855 5 -35 -0.35 326438 334697 800000 326438 -0.35 97.53 40.80 40.80 3231687333 40.99 40.99 3231687333
10 PLUS 테슬라위클리커버드콜채권혼합 0132K0 9 10000 2 10 0.10 351072 508778 900000 351072 0.10 69.00 39.01 39.01 3516236201 39.07 39.07 3516236201
11 KIWOOM 미국S&P500모멘텀 0137V0 10 9970 5 -20 -0.20 280700 624658 750000 280700 -0.20 44.94 37.43 37.43 2801550369 37.47 37.47 2801550369
12 미래에셋 인버스 2X 은 선물 ETN B Q520093 11 7005 5 -175 -2.44 373281 310999 1000000 373281 -2.44 120.03 37.33 37.33 2591715085 37.00 37.00 2591715085
13 신원종합개발 017000 12 3385 2 435 14.75 4136177 554851 11668027 4136177 14.75 745.46 35.45 35.45 14271933117 36.13 36.13 14271933117
14 상지건설 042940 13 14850 1 3420 29.92 2494918 1425695 6828712 2494918 29.92 175.00 36.54 36.54 35145058475 34.66 34.66 35145058475
15 테라뷰 950250 14 16110 5 -920 -5.40 11284650 43342524 35517731 11284650 -5.40 26.04 31.77 31.77 182077863390 31.82 31.82 182077863390
16 한투 인버스 2X 은 선물 ETN Q570062 15 2125 5 -70 -3.19 309510 262922 1000000 309510 -3.19 117.72 30.95 30.95 654243840 30.79 30.79 654243840
17 1Q 미국우주항공테크 0131V0 16 12050 2 160 1.35 346900 287039 1150000 346900 1.35 120.85 30.17 30.17 4193665513 30.26 30.26 4193665513
18 일동홀딩스 000230 17 16350 2 2860 21.20 3606690 1188388 11540400 3606690 21.20 303.49 31.25 31.25 56270898885 29.82 29.82 56270898885
19 TIGER 미국AI데이터센터TOP4Plus 0142D0 18 9575 5 -560 -5.53 836280 682817 3000000 836280 -5.53 122.47 27.88 27.88 8026970302 27.94 27.94 8026970302
20 벡트 457600 19 3060 5 -30 -0.97 3508770 869975 13707500 3508770 -0.97 403.32 25.60 25.60 11233745539 26.78 26.78 11233745539
21 이뮨온시아 424870 20 14100 2 2520 21.76 20124069 4733198 74165069 20124069 21.76 425.17 27.13 27.13 276425154120 26.43 26.43 276425154120
22 아이로보틱스 066430 21 1502 5 -54 -3.47 9597349 16644796 39153476 9597349 -3.47 57.66 24.51 24.51 15021630866 25.54 25.54 15021630866
23 RISE 미국AI클라우드인프라 0127R0 22 11385 5 -475 -4.01 247043 233697 1000000 247043 -4.01 105.71 24.70 24.70 2830899264 24.87 24.87 2830899264
24 삼표시멘트 038500 23 3800 2 610 19.12 24636400 2647459 107916306 24636400 19.12 930.57 22.83 22.83 92396315207 22.53 22.53 92396315207
25 천일고속 000650 24 444500 2 83000 22.96 328435 180899 1429220 328435 22.96 181.56 22.98 22.98 138826676500 21.85 21.85 138826676500
26 우진 105840 25 20150 2 1910 10.47 4456988 2386604 20197670 4456988 10.47 186.75 22.07 22.07 88329479800 21.70 21.70 88329479800
27 페스카로 0015S0 26 23400 5 -3700 -13.65 1938891 16294211 9662730 1938891 -13.65 11.90 20.07 20.07 47890455025 21.18 21.18 47890455025
28 태영건설우 009415 27 8960 2 450 5.29 129916 192903 649974 129916 5.29 67.35 19.99 19.99 1217285690 20.90 20.90 1217285690
29 삼륭물산 014970 28 9720 2 1500 18.25 3158575 5485280 15125000 3158575 18.25 57.58 20.88 20.88 29230460955 19.88 19.88 29230460955
30 KIWOOM 미국S&P500&GOLD 0137W0 29 9960 2 20 0.20 142308 302867 750000 142308 0.20 46.99 18.97 18.97 1418288678 18.99 18.99 1418288678
31 일성건설 013360 30 2572 2 327 14.57 10118804 4311518 54024880 10118804 14.57 234.69 18.73 18.73 25978994819 18.70 18.70 25978994819

31
top30/20251211/top30-atvtr-20251211-121001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
유진스팩12호,0105P0,1,2665,2,665,33.25,59383739,0,5660000,59383739,33.25,0.00,1049.18,1049.18,190576002865,1263.44,1263.44,190576002865
이지스,261520,2,27600,2,12600,84.00,9984342,0,9551420,9984342,84.00,0.00,104.53,104.53,293253880275,111.24,111.24,293253880275
엔젯,419080,3,6880,5,-160,-2.27,7716818,1574560,10652637,7716818,-2.27,490.09,72.44,72.44,59538145205,81.24,81.24,59538145205
일동제약,249420,4,39850,2,7350,22.62,17234177,13706242,31638252,17234177,22.62,125.74,54.47,54.47,655590414200,52.00,52.00,655590414200
대성산업,128820,5,7350,2,1410,23.74,25291390,24068954,45235478,25291390,23.74,105.08,55.91,55.91,169580523930,51.00,51.00,169580523930
동양고속,084670,6,60900,1,14050,29.99,1486712,3947398,2895569,1486712,29.99,37.66,51.34,51.34,83886927100,47.57,47.57,83886927100
KD,044180,7,705,2,115,19.49,12332297,699084,26717799,12332297,19.49,1764.07,46.16,46.16,8887637954,47.18,47.18,8887637954
KIWOOM 미국S&P500모멘텀,0137V0,8,9935,5,-55,-0.55,328322,624658,750000,328322,-0.55,52.56,43.78,43.78,3275628092,43.96,43.96,3275628092
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9725,5,-165,-1.67,330749,334697,800000,330749,-1.67,98.82,41.34,41.34,3273977348,42.08,42.08,3273977348
PLUS 테슬라위클리커버드콜채권혼합,0132K0,10,9970,5,-20,-0.20,373655,508778,900000,373655,-0.20,73.44,41.52,41.52,3741604611,41.70,41.70,3741604611
미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7055,5,-125,-1.74,414828,310999,1000000,414828,-1.74,133.39,41.48,41.48,2883391785,40.87,40.87,2883391785
신원종합개발,017000,12,3470,2,520,17.63,4212134,554851,11668027,4212134,17.63,759.15,36.10,36.10,14532677695,35.89,35.89,14532677695
상지건설,042940,13,14850,1,3420,29.92,2498062,1425695,6828712,2498062,29.92,175.22,36.58,36.58,35191746875,34.70,34.70,35191746875
1Q 미국우주항공테크,0131V0,14,11945,2,55,0.46,387542,287039,1150000,387542,0.46,135.01,33.70,33.70,4681968388,34.08,34.08,4681968388
한투 인버스 2X 은 선물 ETN,Q570062,15,2150,5,-45,-2.05,328278,262922,1000000,328278,-2.05,124.86,32.83,32.83,694535015,32.30,32.30,694535015
테라뷰,950250,16,16070,5,-960,-5.64,11403314,43342524,35517731,11403314,-5.64,26.31,32.11,32.11,183988392190,32.24,32.24,183988392190
일동홀딩스,000230,17,16150,2,2660,19.72,3800494,1188388,11540400,3800494,19.72,319.80,32.93,32.93,59409726830,31.88,31.88,59409726830
TIGER 미국AI데이터센터TOP4Plus,0142D0,18,9530,5,-605,-5.97,901698,682817,3000000,901698,-5.97,132.06,30.06,30.06,8651947108,30.26,30.26,8651947108
이뮨온시아,424870,19,13930,2,2350,20.29,20790890,4733198,74165069,20790890,20.29,439.26,28.03,28.03,285741502965,27.66,27.66,285741502965
벡트,457600,20,3050,5,-40,-1.29,3529575,869975,13707500,3529575,-1.29,405.71,25.75,25.75,11297245764,27.02,27.02,11297245764
아이로보틱스,066430,21,1496,5,-60,-3.86,9702133,16644796,39153476,9702133,-3.86,58.29,24.78,24.78,15178741007,25.91,25.91,15178741007
RISE 미국AI클라우드인프라,0127R0,22,11350,5,-510,-4.30,252750,233697,1000000,252750,-4.30,108.15,25.28,25.28,2895800459,25.51,25.51,2895800459
태영건설우,009415,23,8700,2,190,2.23,144215,192903,649974,144215,2.23,74.76,22.19,22.19,1341686990,23.73,23.73,1341686990
KIWOOM 미국S&P500&GOLD,0137W0,24,9920,5,-20,-0.20,173433,302867,750000,173433,-0.20,57.26,23.12,23.12,1727575348,23.22,23.22,1727575348
삼륭물산,014970,25,9550,2,1330,16.18,3602792,5485280,15125000,3602792,16.18,65.68,23.82,23.82,33466503750,23.17,23.17,33466503750
우진,105840,26,20050,2,1810,9.92,4675295,2386604,20197670,4675295,9.92,195.90,23.15,23.15,92713099760,22.89,22.89,92713099760
천일고속,000650,27,438500,2,77000,21.30,337523,180899,1429220,337523,21.30,186.58,23.62,23.62,142857745000,22.79,22.79,142857745000
삼표시멘트,038500,28,3845,2,655,20.53,25197157,2647459,107916306,25197157,20.53,951.75,23.35,23.35,94541930690,22.78,22.78,94541930690
페스카로,0015S0,29,23150,5,-3950,-14.58,2000934,16294211,9662730,2000934,-14.58,12.28,20.71,20.71,49328473400,22.05,22.05,49328473400
에넥스,011090,30,654,2,103,18.69,11264359,1025076,59991641,11264359,18.69,1098.88,18.78,18.78,7425417848,18.93,18.93,7425417848
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2665 2 665 33.25 59383739 0 5660000 59383739 33.25 0.00 1049.18 1049.18 190576002865 1263.44 1263.44 190576002865
3 이지스 261520 2 27600 2 12600 84.00 9984342 0 9551420 9984342 84.00 0.00 104.53 104.53 293253880275 111.24 111.24 293253880275
4 엔젯 419080 3 6880 5 -160 -2.27 7716818 1574560 10652637 7716818 -2.27 490.09 72.44 72.44 59538145205 81.24 81.24 59538145205
5 일동제약 249420 4 39850 2 7350 22.62 17234177 13706242 31638252 17234177 22.62 125.74 54.47 54.47 655590414200 52.00 52.00 655590414200
6 대성산업 128820 5 7350 2 1410 23.74 25291390 24068954 45235478 25291390 23.74 105.08 55.91 55.91 169580523930 51.00 51.00 169580523930
7 동양고속 084670 6 60900 1 14050 29.99 1486712 3947398 2895569 1486712 29.99 37.66 51.34 51.34 83886927100 47.57 47.57 83886927100
8 KD 044180 7 705 2 115 19.49 12332297 699084 26717799 12332297 19.49 1764.07 46.16 46.16 8887637954 47.18 47.18 8887637954
9 KIWOOM 미국S&P500모멘텀 0137V0 8 9935 5 -55 -0.55 328322 624658 750000 328322 -0.55 52.56 43.78 43.78 3275628092 43.96 43.96 3275628092
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9725 5 -165 -1.67 330749 334697 800000 330749 -1.67 98.82 41.34 41.34 3273977348 42.08 42.08 3273977348
11 PLUS 테슬라위클리커버드콜채권혼합 0132K0 10 9970 5 -20 -0.20 373655 508778 900000 373655 -0.20 73.44 41.52 41.52 3741604611 41.70 41.70 3741604611
12 미래에셋 인버스 2X 은 선물 ETN B Q520093 11 7055 5 -125 -1.74 414828 310999 1000000 414828 -1.74 133.39 41.48 41.48 2883391785 40.87 40.87 2883391785
13 신원종합개발 017000 12 3470 2 520 17.63 4212134 554851 11668027 4212134 17.63 759.15 36.10 36.10 14532677695 35.89 35.89 14532677695
14 상지건설 042940 13 14850 1 3420 29.92 2498062 1425695 6828712 2498062 29.92 175.22 36.58 36.58 35191746875 34.70 34.70 35191746875
15 1Q 미국우주항공테크 0131V0 14 11945 2 55 0.46 387542 287039 1150000 387542 0.46 135.01 33.70 33.70 4681968388 34.08 34.08 4681968388
16 한투 인버스 2X 은 선물 ETN Q570062 15 2150 5 -45 -2.05 328278 262922 1000000 328278 -2.05 124.86 32.83 32.83 694535015 32.30 32.30 694535015
17 테라뷰 950250 16 16070 5 -960 -5.64 11403314 43342524 35517731 11403314 -5.64 26.31 32.11 32.11 183988392190 32.24 32.24 183988392190
18 일동홀딩스 000230 17 16150 2 2660 19.72 3800494 1188388 11540400 3800494 19.72 319.80 32.93 32.93 59409726830 31.88 31.88 59409726830
19 TIGER 미국AI데이터센터TOP4Plus 0142D0 18 9530 5 -605 -5.97 901698 682817 3000000 901698 -5.97 132.06 30.06 30.06 8651947108 30.26 30.26 8651947108
20 이뮨온시아 424870 19 13930 2 2350 20.29 20790890 4733198 74165069 20790890 20.29 439.26 28.03 28.03 285741502965 27.66 27.66 285741502965
21 벡트 457600 20 3050 5 -40 -1.29 3529575 869975 13707500 3529575 -1.29 405.71 25.75 25.75 11297245764 27.02 27.02 11297245764
22 아이로보틱스 066430 21 1496 5 -60 -3.86 9702133 16644796 39153476 9702133 -3.86 58.29 24.78 24.78 15178741007 25.91 25.91 15178741007
23 RISE 미국AI클라우드인프라 0127R0 22 11350 5 -510 -4.30 252750 233697 1000000 252750 -4.30 108.15 25.28 25.28 2895800459 25.51 25.51 2895800459
24 태영건설우 009415 23 8700 2 190 2.23 144215 192903 649974 144215 2.23 74.76 22.19 22.19 1341686990 23.73 23.73 1341686990
25 KIWOOM 미국S&P500&GOLD 0137W0 24 9920 5 -20 -0.20 173433 302867 750000 173433 -0.20 57.26 23.12 23.12 1727575348 23.22 23.22 1727575348
26 삼륭물산 014970 25 9550 2 1330 16.18 3602792 5485280 15125000 3602792 16.18 65.68 23.82 23.82 33466503750 23.17 23.17 33466503750
27 우진 105840 26 20050 2 1810 9.92 4675295 2386604 20197670 4675295 9.92 195.90 23.15 23.15 92713099760 22.89 22.89 92713099760
28 천일고속 000650 27 438500 2 77000 21.30 337523 180899 1429220 337523 21.30 186.58 23.62 23.62 142857745000 22.79 22.79 142857745000
29 삼표시멘트 038500 28 3845 2 655 20.53 25197157 2647459 107916306 25197157 20.53 951.75 23.35 23.35 94541930690 22.78 22.78 94541930690
30 페스카로 0015S0 29 23150 5 -3950 -14.58 2000934 16294211 9662730 2000934 -14.58 12.28 20.71 20.71 49328473400 22.05 22.05 49328473400
31 에넥스 011090 30 654 2 103 18.69 11264359 1025076 59991641 11264359 18.69 1098.88 18.78 18.78 7425417848 18.93 18.93 7425417848

31
top30/20251211/top30-atvtr-20251211-122001.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
유진스팩12호,0105P0,1,2680,2,680,34.00,59750398,0,5660000,59750398,34.00,0.00,1055.66,1055.66,191560224360,1262.86,1262.86,191560224360
이지스,261520,2,27150,2,12150,81.00,10105800,0,9551420,10105800,81.00,0.00,105.80,105.80,296556431325,114.36,114.36,296556431325
엔젯,419080,3,6800,5,-240,-3.41,7887647,1574560,10652637,7887647,-3.41,500.94,74.04,74.04,60702396605,83.80,83.80,60702396605
대성산업,128820,4,7720,1,1780,29.97,28274257,24068954,45235478,28274257,29.97,117.47,62.50,62.50,192160371885,55.03,55.03,192160371885
일동제약,249420,5,40100,2,7600,23.38,17835384,13706242,31638252,17835384,23.38,130.13,56.37,56.37,679506383275,53.56,53.56,679506383275
동양고속,084670,6,60900,1,14050,29.99,1487091,3947398,2895569,1487091,29.99,37.67,51.36,51.36,83910008200,47.58,47.58,83910008200
KD,044180,7,704,2,114,19.32,12379442,699084,26717799,12379442,19.32,1770.81,46.33,46.33,8920850638,47.43,47.43,8920850638
KIWOOM 미국S&P500모멘텀,0137V0,8,9945,5,-45,-0.45,331539,624658,750000,331539,-0.45,53.08,44.21,44.21,3307598962,44.35,44.35,3307598962
PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,9970,5,-20,-0.20,378563,508778,900000,378563,-0.20,74.41,42.06,42.06,3790553635,42.24,42.24,3790553635
KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9735,5,-155,-1.57,330935,334697,800000,330935,-1.57,98.88,41.37,41.37,3275783813,42.06,42.06,3275783813
미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7020,5,-160,-2.23,422357,310999,1000000,422357,-2.23,135.81,42.24,42.24,2936524785,41.83,41.83,2936524785
1Q 미국우주항공테크,0131V0,12,11930,2,40,0.34,439272,287039,1150000,439272,0.34,153.04,38.20,38.20,5299891625,38.63,38.63,5299891625
신원종합개발,017000,13,3440,2,490,16.61,4300330,554851,11668027,4300330,16.61,775.04,36.86,36.86,14838309760,36.97,36.97,14838309760
상지건설,042940,14,14850,1,3420,29.92,2500761,1425695,6828712,2500761,29.92,175.41,36.62,36.62,35231827025,34.74,34.74,35231827025
테라뷰,950250,15,15850,5,-1180,-6.93,11590886,43342524,35517731,11590886,-6.93,26.74,32.63,32.63,186970059840,33.21,33.21,186970059840
한투 인버스 2X 은 선물 ETN,Q570062,16,2140,5,-55,-2.51,332710,262922,1000000,332710,-2.51,126.54,33.27,33.27,704083070,32.90,32.90,704083070
일동홀딩스,000230,17,16060,2,2570,19.05,3890847,1188388,11540400,3890847,19.05,327.41,33.72,33.72,60855249810,32.83,32.83,60855249810
TIGER 미국AI데이터센터TOP4Plus,0142D0,18,9545,5,-590,-5.82,916777,682817,3000000,916777,-5.82,134.26,30.56,30.56,8795768167,30.72,30.72,8795768167
이뮨온시아,424870,19,14200,2,2620,22.63,21268901,4733198,74165069,21268901,22.63,449.36,28.68,28.68,292474013240,27.77,27.77,292474013240
벡트,457600,20,3080,5,-10,-0.32,3543032,869975,13707500,3543032,-0.32,407.26,25.85,25.85,11338706504,26.86,26.86,11338706504
삼륭물산,014970,21,9520,2,1300,15.82,4090868,5485280,15125000,4090868,15.82,74.58,27.05,27.05,38170321270,26.51,26.51,38170321270
아이로보틱스,066430,22,1498,5,-58,-3.73,9723154,16644796,39153476,9723154,-3.73,58.42,24.83,24.83,15210195855,25.93,25.93,15210195855
RISE 미국AI클라우드인프라,0127R0,23,11345,5,-515,-4.34,253200,233697,1000000,253200,-4.34,108.35,25.32,25.32,2900905359,25.57,25.57,2900905359
KIWOOM 미국S&P500&GOLD,0137W0,24,9935,5,-5,-0.05,181421,302867,750000,181421,-0.05,59.90,24.19,24.19,1806860883,24.25,24.25,1806860883
태영건설우,009415,25,8700,2,190,2.23,144215,192903,649974,144215,2.23,74.76,22.19,22.19,1341686990,23.73,23.73,1341686990
삼표시멘트,038500,26,3910,2,720,22.57,26591884,2647459,107916306,26591884,22.57,1004.43,24.64,24.64,99975000575,23.69,23.69,99975000575
우진,105840,27,20000,2,1760,9.65,4821779,2386604,20197670,4821779,9.65,202.04,23.87,23.87,95624638620,23.67,23.67,95624638620
천일고속,000650,28,445000,2,83500,23.10,343907,180899,1429220,343907,23.10,190.11,24.06,24.06,145685834000,22.91,22.91,145685834000
페스카로,0015S0,29,23250,5,-3850,-14.21,2040016,16294211,9662730,2040016,-14.21,12.52,21.11,21.11,50232463275,22.36,22.36,50232463275
KODEX 200선물인버스2X,252670,30,677,2,8,1.20,471515554,644699392,2243300000,471515554,1.20,73.14,21.02,21.02,312863443222,20.60,20.60,312863443222
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2680 2 680 34.00 59750398 0 5660000 59750398 34.00 0.00 1055.66 1055.66 191560224360 1262.86 1262.86 191560224360
3 이지스 261520 2 27150 2 12150 81.00 10105800 0 9551420 10105800 81.00 0.00 105.80 105.80 296556431325 114.36 114.36 296556431325
4 엔젯 419080 3 6800 5 -240 -3.41 7887647 1574560 10652637 7887647 -3.41 500.94 74.04 74.04 60702396605 83.80 83.80 60702396605
5 대성산업 128820 4 7720 1 1780 29.97 28274257 24068954 45235478 28274257 29.97 117.47 62.50 62.50 192160371885 55.03 55.03 192160371885
6 일동제약 249420 5 40100 2 7600 23.38 17835384 13706242 31638252 17835384 23.38 130.13 56.37 56.37 679506383275 53.56 53.56 679506383275
7 동양고속 084670 6 60900 1 14050 29.99 1487091 3947398 2895569 1487091 29.99 37.67 51.36 51.36 83910008200 47.58 47.58 83910008200
8 KD 044180 7 704 2 114 19.32 12379442 699084 26717799 12379442 19.32 1770.81 46.33 46.33 8920850638 47.43 47.43 8920850638
9 KIWOOM 미국S&P500모멘텀 0137V0 8 9945 5 -45 -0.45 331539 624658 750000 331539 -0.45 53.08 44.21 44.21 3307598962 44.35 44.35 3307598962
10 PLUS 테슬라위클리커버드콜채권혼합 0132K0 9 9970 5 -20 -0.20 378563 508778 900000 378563 -0.20 74.41 42.06 42.06 3790553635 42.24 42.24 3790553635
11 KoAct 글로벌K컬처밸류체인액티브 0132D0 10 9735 5 -155 -1.57 330935 334697 800000 330935 -1.57 98.88 41.37 41.37 3275783813 42.06 42.06 3275783813
12 미래에셋 인버스 2X 은 선물 ETN B Q520093 11 7020 5 -160 -2.23 422357 310999 1000000 422357 -2.23 135.81 42.24 42.24 2936524785 41.83 41.83 2936524785
13 1Q 미국우주항공테크 0131V0 12 11930 2 40 0.34 439272 287039 1150000 439272 0.34 153.04 38.20 38.20 5299891625 38.63 38.63 5299891625
14 신원종합개발 017000 13 3440 2 490 16.61 4300330 554851 11668027 4300330 16.61 775.04 36.86 36.86 14838309760 36.97 36.97 14838309760
15 상지건설 042940 14 14850 1 3420 29.92 2500761 1425695 6828712 2500761 29.92 175.41 36.62 36.62 35231827025 34.74 34.74 35231827025
16 테라뷰 950250 15 15850 5 -1180 -6.93 11590886 43342524 35517731 11590886 -6.93 26.74 32.63 32.63 186970059840 33.21 33.21 186970059840
17 한투 인버스 2X 은 선물 ETN Q570062 16 2140 5 -55 -2.51 332710 262922 1000000 332710 -2.51 126.54 33.27 33.27 704083070 32.90 32.90 704083070
18 일동홀딩스 000230 17 16060 2 2570 19.05 3890847 1188388 11540400 3890847 19.05 327.41 33.72 33.72 60855249810 32.83 32.83 60855249810
19 TIGER 미국AI데이터센터TOP4Plus 0142D0 18 9545 5 -590 -5.82 916777 682817 3000000 916777 -5.82 134.26 30.56 30.56 8795768167 30.72 30.72 8795768167
20 이뮨온시아 424870 19 14200 2 2620 22.63 21268901 4733198 74165069 21268901 22.63 449.36 28.68 28.68 292474013240 27.77 27.77 292474013240
21 벡트 457600 20 3080 5 -10 -0.32 3543032 869975 13707500 3543032 -0.32 407.26 25.85 25.85 11338706504 26.86 26.86 11338706504
22 삼륭물산 014970 21 9520 2 1300 15.82 4090868 5485280 15125000 4090868 15.82 74.58 27.05 27.05 38170321270 26.51 26.51 38170321270
23 아이로보틱스 066430 22 1498 5 -58 -3.73 9723154 16644796 39153476 9723154 -3.73 58.42 24.83 24.83 15210195855 25.93 25.93 15210195855
24 RISE 미국AI클라우드인프라 0127R0 23 11345 5 -515 -4.34 253200 233697 1000000 253200 -4.34 108.35 25.32 25.32 2900905359 25.57 25.57 2900905359
25 KIWOOM 미국S&P500&GOLD 0137W0 24 9935 5 -5 -0.05 181421 302867 750000 181421 -0.05 59.90 24.19 24.19 1806860883 24.25 24.25 1806860883
26 태영건설우 009415 25 8700 2 190 2.23 144215 192903 649974 144215 2.23 74.76 22.19 22.19 1341686990 23.73 23.73 1341686990
27 삼표시멘트 038500 26 3910 2 720 22.57 26591884 2647459 107916306 26591884 22.57 1004.43 24.64 24.64 99975000575 23.69 23.69 99975000575
28 우진 105840 27 20000 2 1760 9.65 4821779 2386604 20197670 4821779 9.65 202.04 23.87 23.87 95624638620 23.67 23.67 95624638620
29 천일고속 000650 28 445000 2 83500 23.10 343907 180899 1429220 343907 23.10 190.11 24.06 24.06 145685834000 22.91 22.91 145685834000
30 페스카로 0015S0 29 23250 5 -3850 -14.21 2040016 16294211 9662730 2040016 -14.21 12.52 21.11 21.11 50232463275 22.36 22.36 50232463275
31 KODEX 200선물인버스2X 252670 30 677 2 8 1.20 471515554 644699392 2243300000 471515554 1.20 73.14 21.02 21.02 312863443222 20.60 20.60 312863443222

31
top30/20251211/top30-atvtr-20251211-123002.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
유진스팩12호,0105P0,1,2625,2,625,31.25,60258245,0,5660000,60258245,31.25,0.00,1064.63,1064.63,192898078491,1298.32,1298.32,192898078491
이지스,261520,2,27050,2,12050,80.33,10181355,0,9551420,10181355,80.33,0.00,106.60,106.60,298596544400,115.57,115.57,298596544400
엔젯,419080,3,6880,5,-160,-2.27,7938897,1574560,10652637,7938897,-2.27,504.20,74.53,74.53,61052354725,83.30,83.30,61052354725
대성산업,128820,4,7720,1,1780,29.97,28447988,24068954,45235478,28447988,29.97,118.19,62.89,62.89,193501575205,55.41,55.41,193501575205
일동제약,249420,5,40750,2,8250,25.38,18212107,13706242,31638252,18212107,25.38,132.87,57.56,57.56,694739128050,53.89,53.89,694739128050
1Q 미국우주항공테크,0131V0,6,11900,2,10,0.08,608924,287039,1150000,608924,0.08,212.14,52.95,52.95,7321344716,53.50,53.50,7321344716
KD,044180,7,703,2,113,19.15,12485326,699084,26717799,12485326,19.15,1785.96,46.73,46.73,8995281478,47.89,47.89,8995281478
동양고속,084670,8,60900,1,14050,29.99,1487856,3947398,2895569,1487856,29.99,37.69,51.38,51.38,83956596700,47.61,47.61,83956596700
미래에셋 인버스 2X 은 선물 ETN B,Q520093,9,7085,5,-95,-1.32,467699,310999,1000000,467699,-1.32,150.39,46.77,46.77,3256940690,45.97,45.97,3256940690
KIWOOM 미국S&P500모멘텀,0137V0,10,9950,5,-40,-0.40,338923,624658,750000,338923,-0.40,54.26,45.19,45.19,3381069912,45.31,45.31,3381069912
PLUS 테슬라위클리커버드콜채권혼합,0132K0,11,9975,5,-15,-0.15,387950,508778,900000,387950,-0.15,76.25,43.11,43.11,3884181207,43.27,43.27,3884181207
KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9770,5,-120,-1.21,330980,334697,800000,330980,-1.21,98.89,41.37,41.37,3276223048,41.92,41.92,3276223048
신원종합개발,017000,13,3485,2,535,18.14,4343515,554851,11668027,4343515,18.14,782.83,37.23,37.23,14987732190,36.86,36.86,14987732190
상지건설,042940,14,14850,1,3420,29.92,2501964,1425695,6828712,2501964,29.92,175.49,36.64,36.64,35249691575,34.76,34.76,35249691575
테라뷰,950250,15,15830,5,-1200,-7.05,11694081,43342524,35517731,11694081,-7.05,26.98,32.92,32.92,188613599540,33.55,33.55,188613599540
한투 인버스 2X 은 선물 ETN,Q570062,16,2160,5,-35,-1.59,341599,262922,1000000,341599,-1.59,129.92,34.16,34.16,723267475,33.48,33.48,723267475
일동홀딩스,000230,17,16320,2,2830,20.98,3976600,1188388,11540400,3976600,20.98,334.62,34.46,34.46,62244259220,33.05,33.05,62244259220
TIGER 미국AI데이터센터TOP4Plus,0142D0,18,9555,5,-580,-5.72,927613,682817,3000000,927613,-5.72,135.85,30.92,30.92,8899189048,31.05,31.05,8899189048
이뮨온시아,424870,19,14160,2,2580,22.28,21499739,4733198,74165069,21499739,22.28,454.23,28.99,28.99,295735800175,28.16,28.16,295735800175
삼륭물산,014970,20,9430,2,1210,14.72,4289237,5485280,15125000,4289237,14.72,78.20,28.36,28.36,40058716420,28.09,28.09,40058716420
벡트,457600,21,3120,2,30,0.97,3560683,869975,13707500,3560683,0.97,409.29,25.98,25.98,11393637789,26.64,26.64,11393637789
아이로보틱스,066430,22,1492,5,-64,-4.11,9821271,16644796,39153476,9821271,-4.11,59.01,25.08,25.08,15356375686,26.29,26.29,15356375686
RISE 미국AI클라우드인프라,0127R0,23,11365,5,-495,-4.17,253869,233697,1000000,253869,-4.17,108.63,25.39,25.39,2908517874,25.59,25.59,2908517874
태영건설우,009415,24,8700,2,190,2.23,154099,192903,649974,154099,2.23,79.88,23.71,23.71,1427677790,25.25,25.25,1427677790
KIWOOM 미국S&P500&GOLD,0137W0,25,9940,3,0,0.00,185562,302867,750000,185562,0.00,61.27,24.74,24.74,1848012103,24.79,24.79,1848012103
삼표시멘트,038500,26,3970,2,780,24.45,27906271,2647459,107916306,27906271,24.45,1054.08,25.86,25.86,105135752995,24.54,24.54,105135752995
우진,105840,27,20100,2,1860,10.20,4865697,2386604,20197670,4865697,10.20,203.88,24.09,24.09,96506944870,23.77,23.77,96506944870
천일고속,000650,28,445000,2,83500,23.10,347303,180899,1429220,347303,23.10,191.99,24.30,24.30,147193060500,23.14,23.14,147193060500
페스카로,0015S0,29,23200,5,-3900,-14.39,2088924,16294211,9662730,2088924,-14.39,12.82,21.62,21.62,51375092975,22.92,22.92,51375092975
KODEX 200선물인버스2X,252670,30,676,2,7,1.05,496182524,644699392,2243300000,496182524,1.05,76.96,22.12,22.12,329540129843,21.73,21.73,329540129843
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2625 2 625 31.25 60258245 0 5660000 60258245 31.25 0.00 1064.63 1064.63 192898078491 1298.32 1298.32 192898078491
3 이지스 261520 2 27050 2 12050 80.33 10181355 0 9551420 10181355 80.33 0.00 106.60 106.60 298596544400 115.57 115.57 298596544400
4 엔젯 419080 3 6880 5 -160 -2.27 7938897 1574560 10652637 7938897 -2.27 504.20 74.53 74.53 61052354725 83.30 83.30 61052354725
5 대성산업 128820 4 7720 1 1780 29.97 28447988 24068954 45235478 28447988 29.97 118.19 62.89 62.89 193501575205 55.41 55.41 193501575205
6 일동제약 249420 5 40750 2 8250 25.38 18212107 13706242 31638252 18212107 25.38 132.87 57.56 57.56 694739128050 53.89 53.89 694739128050
7 1Q 미국우주항공테크 0131V0 6 11900 2 10 0.08 608924 287039 1150000 608924 0.08 212.14 52.95 52.95 7321344716 53.50 53.50 7321344716
8 KD 044180 7 703 2 113 19.15 12485326 699084 26717799 12485326 19.15 1785.96 46.73 46.73 8995281478 47.89 47.89 8995281478
9 동양고속 084670 8 60900 1 14050 29.99 1487856 3947398 2895569 1487856 29.99 37.69 51.38 51.38 83956596700 47.61 47.61 83956596700
10 미래에셋 인버스 2X 은 선물 ETN B Q520093 9 7085 5 -95 -1.32 467699 310999 1000000 467699 -1.32 150.39 46.77 46.77 3256940690 45.97 45.97 3256940690
11 KIWOOM 미국S&P500모멘텀 0137V0 10 9950 5 -40 -0.40 338923 624658 750000 338923 -0.40 54.26 45.19 45.19 3381069912 45.31 45.31 3381069912
12 PLUS 테슬라위클리커버드콜채권혼합 0132K0 11 9975 5 -15 -0.15 387950 508778 900000 387950 -0.15 76.25 43.11 43.11 3884181207 43.27 43.27 3884181207
13 KoAct 글로벌K컬처밸류체인액티브 0132D0 12 9770 5 -120 -1.21 330980 334697 800000 330980 -1.21 98.89 41.37 41.37 3276223048 41.92 41.92 3276223048
14 신원종합개발 017000 13 3485 2 535 18.14 4343515 554851 11668027 4343515 18.14 782.83 37.23 37.23 14987732190 36.86 36.86 14987732190
15 상지건설 042940 14 14850 1 3420 29.92 2501964 1425695 6828712 2501964 29.92 175.49 36.64 36.64 35249691575 34.76 34.76 35249691575
16 테라뷰 950250 15 15830 5 -1200 -7.05 11694081 43342524 35517731 11694081 -7.05 26.98 32.92 32.92 188613599540 33.55 33.55 188613599540
17 한투 인버스 2X 은 선물 ETN Q570062 16 2160 5 -35 -1.59 341599 262922 1000000 341599 -1.59 129.92 34.16 34.16 723267475 33.48 33.48 723267475
18 일동홀딩스 000230 17 16320 2 2830 20.98 3976600 1188388 11540400 3976600 20.98 334.62 34.46 34.46 62244259220 33.05 33.05 62244259220
19 TIGER 미국AI데이터센터TOP4Plus 0142D0 18 9555 5 -580 -5.72 927613 682817 3000000 927613 -5.72 135.85 30.92 30.92 8899189048 31.05 31.05 8899189048
20 이뮨온시아 424870 19 14160 2 2580 22.28 21499739 4733198 74165069 21499739 22.28 454.23 28.99 28.99 295735800175 28.16 28.16 295735800175
21 삼륭물산 014970 20 9430 2 1210 14.72 4289237 5485280 15125000 4289237 14.72 78.20 28.36 28.36 40058716420 28.09 28.09 40058716420
22 벡트 457600 21 3120 2 30 0.97 3560683 869975 13707500 3560683 0.97 409.29 25.98 25.98 11393637789 26.64 26.64 11393637789
23 아이로보틱스 066430 22 1492 5 -64 -4.11 9821271 16644796 39153476 9821271 -4.11 59.01 25.08 25.08 15356375686 26.29 26.29 15356375686
24 RISE 미국AI클라우드인프라 0127R0 23 11365 5 -495 -4.17 253869 233697 1000000 253869 -4.17 108.63 25.39 25.39 2908517874 25.59 25.59 2908517874
25 태영건설우 009415 24 8700 2 190 2.23 154099 192903 649974 154099 2.23 79.88 23.71 23.71 1427677790 25.25 25.25 1427677790
26 KIWOOM 미국S&P500&GOLD 0137W0 25 9940 3 0 0.00 185562 302867 750000 185562 0.00 61.27 24.74 24.74 1848012103 24.79 24.79 1848012103
27 삼표시멘트 038500 26 3970 2 780 24.45 27906271 2647459 107916306 27906271 24.45 1054.08 25.86 25.86 105135752995 24.54 24.54 105135752995
28 우진 105840 27 20100 2 1860 10.20 4865697 2386604 20197670 4865697 10.20 203.88 24.09 24.09 96506944870 23.77 23.77 96506944870
29 천일고속 000650 28 445000 2 83500 23.10 347303 180899 1429220 347303 23.10 191.99 24.30 24.30 147193060500 23.14 23.14 147193060500
30 페스카로 0015S0 29 23200 5 -3900 -14.39 2088924 16294211 9662730 2088924 -14.39 12.82 21.62 21.62 51375092975 22.92 22.92 51375092975
31 KODEX 200선물인버스2X 252670 30 676 2 7 1.05 496182524 644699392 2243300000 496182524 1.05 76.96 22.12 22.12 329540129843 21.73 21.73 329540129843

31
top30/20251211/top30-atvtr-20251211-124002.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
유진스팩12호,0105P0,1,2590,2,590,29.50,60631743,0,5660000,60631743,29.50,0.00,1071.23,1071.23,193876711586,1322.54,1322.54,193876711586
이지스,261520,2,26900,2,11900,79.33,10279518,0,9551420,10279518,79.33,0.00,107.62,107.62,301258789650,117.25,117.25,301258789650
엔젯,419080,3,6820,5,-220,-3.12,7977885,1574560,10652637,7977885,-3.12,506.67,74.89,74.89,61319593135,84.40,84.40,61319593135
대성산업,128820,4,7720,1,1780,29.97,28853264,24068954,45235478,28853264,29.97,119.88,63.78,63.78,196630305925,56.31,56.31,196630305925
일동제약,249420,5,40400,2,7900,24.31,18462848,13706242,31638252,18462848,24.31,134.70,58.36,58.36,704869500000,55.15,55.15,704869500000
1Q 미국우주항공테크,0131V0,6,11890,3,0,0.00,613943,287039,1150000,613943,0.00,213.89,53.39,53.39,7381014796,53.98,53.98,7381014796
KD,044180,7,693,2,103,17.46,12647179,699084,26717799,12647179,17.46,1809.11,47.34,47.34,9108002974,49.19,49.19,9108002974
동양고속,084670,8,60900,1,14050,29.99,1488198,3947398,2895569,1488198,29.99,37.70,51.40,51.40,83977424500,47.62,47.62,83977424500
KIWOOM 미국S&P500모멘텀,0137V0,9,9940,5,-50,-0.50,355564,624658,750000,355564,-0.50,56.92,47.41,47.41,3546575523,47.57,47.57,3546575523
미래에셋 인버스 2X 은 선물 ETN B,Q520093,10,7095,5,-85,-1.18,468861,310999,1000000,468861,-1.18,150.76,46.89,46.89,3265173560,46.02,46.02,3265173560
PLUS 테슬라위클리커버드콜채권혼합,0132K0,11,9975,5,-15,-0.15,405693,508778,900000,405693,-0.15,79.74,45.08,45.08,4061163754,45.24,45.24,4061163754
KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9750,5,-140,-1.42,331016,334697,800000,331016,-1.42,98.90,41.38,41.38,3276573433,42.01,42.01,3276573433
신원종합개발,017000,13,3630,2,680,23.05,4642870,554851,11668027,4642870,23.05,836.78,39.79,39.79,16063428709,37.93,37.93,16063428709
상지건설,042940,14,14850,1,3420,29.92,2503917,1425695,6828712,2503917,29.92,175.63,36.67,36.67,35278693625,34.79,34.79,35278693625
일동홀딩스,000230,15,16200,2,2710,20.09,4051333,1188388,11540400,4051333,20.09,340.91,35.11,35.11,63461029725,33.94,33.94,63461029725
테라뷰,950250,16,15870,5,-1160,-6.81,11777451,43342524,35517731,11777451,-6.81,27.17,33.16,33.16,189936310510,33.70,33.70,189936310510
한투 인버스 2X 은 선물 ETN,Q570062,17,2160,5,-35,-1.59,341943,262922,1000000,341943,-1.59,130.05,34.19,34.19,724011025,33.52,33.52,724011025
TIGER 미국AI데이터센터TOP4Plus,0142D0,18,9550,5,-585,-5.77,934274,682817,3000000,934274,-5.77,136.83,31.14,31.14,8962772300,31.28,31.28,8962772300
삼륭물산,014970,19,9510,2,1290,15.69,4602330,5485280,15125000,4602330,15.69,83.90,30.43,30.43,43036228100,29.92,29.92,43036228100
삼표시멘트,038500,20,4145,1,955,29.94,33812543,2647459,107916306,33812543,29.94,1277.17,31.33,31.33,129368376215,28.92,28.92,129368376215
이뮨온시아,424870,21,14130,2,2550,22.02,21703875,4733198,74165069,21703875,22.02,458.55,29.26,29.26,298624577005,28.50,28.50,298624577005
아이로보틱스,066430,22,1479,5,-77,-4.95,9902275,16644796,39153476,9902275,-4.95,59.49,25.29,25.29,15476452268,26.73,26.73,15476452268
벡트,457600,23,3145,2,55,1.78,3596229,869975,13707500,3596229,1.78,413.37,26.24,26.24,11505121274,26.69,26.69,11505121274
RISE 미국AI클라우드인프라,0127R0,24,11375,5,-485,-4.09,254551,233697,1000000,254551,-4.09,108.92,25.46,25.46,2916288024,25.64,25.64,2916288024
태영건설우,009415,25,8700,2,190,2.23,154099,192903,649974,154099,2.23,79.88,23.71,23.71,1427677790,25.25,25.25,1427677790
KIWOOM 미국S&P500&GOLD,0137W0,26,9940,3,0,0.00,187432,302867,750000,187432,0.00,61.89,24.99,24.99,1866596593,25.04,25.04,1866596593
우진,105840,27,20100,2,1860,10.20,4907990,2386604,20197670,4907990,10.20,205.65,24.30,24.30,97353608540,23.98,23.98,97353608540
육일씨엔에쓰,191410,28,2005,2,425,26.90,2922223,316925,11204255,2922223,26.90,922.06,26.08,26.08,5378213001,23.94,23.94,5378213001
천일고속,000650,29,453000,2,91500,25.31,356266,180899,1429220,356266,25.31,196.94,24.93,24.93,151205364500,23.35,23.35,151205364500
페스카로,0015S0,30,23300,5,-3800,-14.02,2107415,16294211,9662730,2107415,-14.02,12.93,21.81,21.81,51805336050,23.01,23.01,51805336050
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2590 2 590 29.50 60631743 0 5660000 60631743 29.50 0.00 1071.23 1071.23 193876711586 1322.54 1322.54 193876711586
3 이지스 261520 2 26900 2 11900 79.33 10279518 0 9551420 10279518 79.33 0.00 107.62 107.62 301258789650 117.25 117.25 301258789650
4 엔젯 419080 3 6820 5 -220 -3.12 7977885 1574560 10652637 7977885 -3.12 506.67 74.89 74.89 61319593135 84.40 84.40 61319593135
5 대성산업 128820 4 7720 1 1780 29.97 28853264 24068954 45235478 28853264 29.97 119.88 63.78 63.78 196630305925 56.31 56.31 196630305925
6 일동제약 249420 5 40400 2 7900 24.31 18462848 13706242 31638252 18462848 24.31 134.70 58.36 58.36 704869500000 55.15 55.15 704869500000
7 1Q 미국우주항공테크 0131V0 6 11890 3 0 0.00 613943 287039 1150000 613943 0.00 213.89 53.39 53.39 7381014796 53.98 53.98 7381014796
8 KD 044180 7 693 2 103 17.46 12647179 699084 26717799 12647179 17.46 1809.11 47.34 47.34 9108002974 49.19 49.19 9108002974
9 동양고속 084670 8 60900 1 14050 29.99 1488198 3947398 2895569 1488198 29.99 37.70 51.40 51.40 83977424500 47.62 47.62 83977424500
10 KIWOOM 미국S&P500모멘텀 0137V0 9 9940 5 -50 -0.50 355564 624658 750000 355564 -0.50 56.92 47.41 47.41 3546575523 47.57 47.57 3546575523
11 미래에셋 인버스 2X 은 선물 ETN B Q520093 10 7095 5 -85 -1.18 468861 310999 1000000 468861 -1.18 150.76 46.89 46.89 3265173560 46.02 46.02 3265173560
12 PLUS 테슬라위클리커버드콜채권혼합 0132K0 11 9975 5 -15 -0.15 405693 508778 900000 405693 -0.15 79.74 45.08 45.08 4061163754 45.24 45.24 4061163754
13 KoAct 글로벌K컬처밸류체인액티브 0132D0 12 9750 5 -140 -1.42 331016 334697 800000 331016 -1.42 98.90 41.38 41.38 3276573433 42.01 42.01 3276573433
14 신원종합개발 017000 13 3630 2 680 23.05 4642870 554851 11668027 4642870 23.05 836.78 39.79 39.79 16063428709 37.93 37.93 16063428709
15 상지건설 042940 14 14850 1 3420 29.92 2503917 1425695 6828712 2503917 29.92 175.63 36.67 36.67 35278693625 34.79 34.79 35278693625
16 일동홀딩스 000230 15 16200 2 2710 20.09 4051333 1188388 11540400 4051333 20.09 340.91 35.11 35.11 63461029725 33.94 33.94 63461029725
17 테라뷰 950250 16 15870 5 -1160 -6.81 11777451 43342524 35517731 11777451 -6.81 27.17 33.16 33.16 189936310510 33.70 33.70 189936310510
18 한투 인버스 2X 은 선물 ETN Q570062 17 2160 5 -35 -1.59 341943 262922 1000000 341943 -1.59 130.05 34.19 34.19 724011025 33.52 33.52 724011025
19 TIGER 미국AI데이터센터TOP4Plus 0142D0 18 9550 5 -585 -5.77 934274 682817 3000000 934274 -5.77 136.83 31.14 31.14 8962772300 31.28 31.28 8962772300
20 삼륭물산 014970 19 9510 2 1290 15.69 4602330 5485280 15125000 4602330 15.69 83.90 30.43 30.43 43036228100 29.92 29.92 43036228100
21 삼표시멘트 038500 20 4145 1 955 29.94 33812543 2647459 107916306 33812543 29.94 1277.17 31.33 31.33 129368376215 28.92 28.92 129368376215
22 이뮨온시아 424870 21 14130 2 2550 22.02 21703875 4733198 74165069 21703875 22.02 458.55 29.26 29.26 298624577005 28.50 28.50 298624577005
23 아이로보틱스 066430 22 1479 5 -77 -4.95 9902275 16644796 39153476 9902275 -4.95 59.49 25.29 25.29 15476452268 26.73 26.73 15476452268
24 벡트 457600 23 3145 2 55 1.78 3596229 869975 13707500 3596229 1.78 413.37 26.24 26.24 11505121274 26.69 26.69 11505121274
25 RISE 미국AI클라우드인프라 0127R0 24 11375 5 -485 -4.09 254551 233697 1000000 254551 -4.09 108.92 25.46 25.46 2916288024 25.64 25.64 2916288024
26 태영건설우 009415 25 8700 2 190 2.23 154099 192903 649974 154099 2.23 79.88 23.71 23.71 1427677790 25.25 25.25 1427677790
27 KIWOOM 미국S&P500&GOLD 0137W0 26 9940 3 0 0.00 187432 302867 750000 187432 0.00 61.89 24.99 24.99 1866596593 25.04 25.04 1866596593
28 우진 105840 27 20100 2 1860 10.20 4907990 2386604 20197670 4907990 10.20 205.65 24.30 24.30 97353608540 23.98 23.98 97353608540
29 육일씨엔에쓰 191410 28 2005 2 425 26.90 2922223 316925 11204255 2922223 26.90 922.06 26.08 26.08 5378213001 23.94 23.94 5378213001
30 천일고속 000650 29 453000 2 91500 25.31 356266 180899 1429220 356266 25.31 196.94 24.93 24.93 151205364500 23.35 23.35 151205364500
31 페스카로 0015S0 30 23300 5 -3800 -14.02 2107415 16294211 9662730 2107415 -14.02 12.93 21.81 21.81 51805336050 23.01 23.01 51805336050

31
top30/20251211/top30-atvtr-20251211-125002.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
유진스팩12호,0105P0,1,2535,2,535,26.75,61178873,0,5660000,61178873,26.75,0.00,1080.90,1080.90,195273959397,1360.97,1360.97,195273959397
이지스,261520,2,26300,2,11300,75.33,10427406,0,9551420,10427406,75.33,0.00,109.17,109.17,305201966625,121.50,121.50,305201966625
엔젯,419080,3,6890,5,-150,-2.13,7995293,1574560,10652637,7995293,-2.13,507.78,75.05,75.05,61438762995,83.71,83.71,61438762995
대성산업,128820,4,7720,1,1780,29.97,28875952,24068954,45235478,28875952,29.97,119.97,63.83,63.83,196805457285,56.36,56.36,196805457285
일동제약,249420,5,40950,2,8450,26.00,18777717,13706242,31638252,18777717,26.00,137.00,59.35,59.35,717696242350,55.40,55.40,717696242350
1Q 미국우주항공테크,0131V0,6,11905,2,15,0.13,616537,287039,1150000,616537,0.13,214.79,53.61,53.61,7411881411,54.14,54.14,7411881411
KD,044180,7,693,2,103,17.46,12775654,699084,26717799,12775654,17.46,1827.48,47.82,47.82,9197385545,49.67,49.67,9197385545
KIWOOM 미국S&P500모멘텀,0137V0,8,9960,5,-30,-0.30,359368,624658,750000,359368,-0.30,57.53,47.92,47.92,3584437898,47.98,47.98,3584437898
동양고속,084670,9,60900,1,14050,29.99,1489415,3947398,2895569,1489415,29.99,37.73,51.44,51.44,84051539800,47.66,47.66,84051539800
PLUS 테슬라위클리커버드콜채권혼합,0132K0,10,9975,5,-15,-0.15,421600,508778,900000,421600,-0.15,82.87,46.84,46.84,4219895728,47.01,47.01,4219895728
미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7035,5,-145,-2.02,469168,310999,1000000,469168,-2.02,150.86,46.92,46.92,3267340940,46.44,46.44,3267340940
KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9710,5,-180,-1.82,331740,334697,800000,331740,-1.82,99.12,41.47,41.47,3283610803,42.27,42.27,3283610803
신원종합개발,017000,13,3620,2,670,22.71,4960297,554851,11668027,4960297,22.71,893.99,42.51,42.51,17223797987,40.78,40.78,17223797987
상지건설,042940,14,14850,1,3420,29.92,2504413,1425695,6828712,2504413,29.92,175.66,36.67,36.67,35286059225,34.80,34.80,35286059225
한투 인버스 2X 은 선물 ETN,Q570062,15,2145,5,-50,-2.28,345806,262922,1000000,345806,-2.28,131.52,34.58,34.58,732335420,34.14,34.14,732335420
테라뷰,950250,16,15800,5,-1230,-7.22,11871070,43342524,35517731,11871070,-7.22,27.39,33.42,33.42,191420716980,34.11,34.11,191420716980
일동홀딩스,000230,17,16510,2,3020,22.39,4125376,1188388,11540400,4125376,22.39,347.14,35.75,35.75,64673880740,33.94,33.94,64673880740
TIGER 미국AI데이터센터TOP4Plus,0142D0,18,9550,5,-585,-5.77,940827,682817,3000000,940827,-5.77,137.79,31.36,31.36,9025350671,31.50,31.50,9025350671
삼륭물산,014970,19,9410,2,1190,14.48,4700845,5485280,15125000,4700845,14.48,85.70,31.08,31.08,43964789255,30.89,30.89,43964789255
삼표시멘트,038500,20,4145,1,955,29.94,35133122,2647459,107916306,35133122,29.94,1327.05,32.56,32.56,134839841330,30.14,30.14,134839841330
이뮨온시아,424870,21,14290,2,2710,23.40,21972572,4733198,74165069,21972572,23.40,464.22,29.63,29.63,302453163725,28.54,28.54,302453163725
벡트,457600,22,3100,2,10,0.32,3630482,869975,13707500,3630482,0.32,417.31,26.49,26.49,11611740656,27.33,27.33,11611740656
아이로보틱스,066430,23,1487,5,-69,-4.43,9967975,16644796,39153476,9967975,-4.43,59.89,25.46,25.46,15573714898,26.75,26.75,15573714898
RISE 미국AI클라우드인프라,0127R0,24,11395,5,-465,-3.92,254951,233697,1000000,254951,-3.92,109.09,25.50,25.50,2920840374,25.63,25.63,2920840374
육일씨엔에쓰,191410,25,2035,2,455,28.80,3138973,316925,11204255,3138973,28.80,990.45,28.02,28.02,5812165451,25.49,25.49,5812165451
KIWOOM 미국S&P500&GOLD,0137W0,26,9940,3,0,0.00,190686,302867,750000,190686,0.00,62.96,25.42,25.42,1898938103,25.47,25.47,1898938103
태영건설우,009415,27,8700,2,190,2.23,154099,192903,649974,154099,2.23,79.88,23.71,23.71,1427677790,25.25,25.25,1427677790
천일고속,000650,28,455000,2,93500,25.86,381873,180899,1429220,381873,25.86,211.10,26.72,26.72,162919557750,25.05,25.05,162919557750
우진,105840,29,20150,2,1910,10.47,4928040,2386604,20197670,4928040,10.47,206.49,24.40,24.40,97756920115,24.02,24.02,97756920115
KODEX 200선물인버스2X,252670,30,674,2,5,0.75,540144159,644699392,2243300000,540144159,0.75,83.78,24.08,24.08,359294449752,23.76,23.76,359294449752
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2535 2 535 26.75 61178873 0 5660000 61178873 26.75 0.00 1080.90 1080.90 195273959397 1360.97 1360.97 195273959397
3 이지스 261520 2 26300 2 11300 75.33 10427406 0 9551420 10427406 75.33 0.00 109.17 109.17 305201966625 121.50 121.50 305201966625
4 엔젯 419080 3 6890 5 -150 -2.13 7995293 1574560 10652637 7995293 -2.13 507.78 75.05 75.05 61438762995 83.71 83.71 61438762995
5 대성산업 128820 4 7720 1 1780 29.97 28875952 24068954 45235478 28875952 29.97 119.97 63.83 63.83 196805457285 56.36 56.36 196805457285
6 일동제약 249420 5 40950 2 8450 26.00 18777717 13706242 31638252 18777717 26.00 137.00 59.35 59.35 717696242350 55.40 55.40 717696242350
7 1Q 미국우주항공테크 0131V0 6 11905 2 15 0.13 616537 287039 1150000 616537 0.13 214.79 53.61 53.61 7411881411 54.14 54.14 7411881411
8 KD 044180 7 693 2 103 17.46 12775654 699084 26717799 12775654 17.46 1827.48 47.82 47.82 9197385545 49.67 49.67 9197385545
9 KIWOOM 미국S&P500모멘텀 0137V0 8 9960 5 -30 -0.30 359368 624658 750000 359368 -0.30 57.53 47.92 47.92 3584437898 47.98 47.98 3584437898
10 동양고속 084670 9 60900 1 14050 29.99 1489415 3947398 2895569 1489415 29.99 37.73 51.44 51.44 84051539800 47.66 47.66 84051539800
11 PLUS 테슬라위클리커버드콜채권혼합 0132K0 10 9975 5 -15 -0.15 421600 508778 900000 421600 -0.15 82.87 46.84 46.84 4219895728 47.01 47.01 4219895728
12 미래에셋 인버스 2X 은 선물 ETN B Q520093 11 7035 5 -145 -2.02 469168 310999 1000000 469168 -2.02 150.86 46.92 46.92 3267340940 46.44 46.44 3267340940
13 KoAct 글로벌K컬처밸류체인액티브 0132D0 12 9710 5 -180 -1.82 331740 334697 800000 331740 -1.82 99.12 41.47 41.47 3283610803 42.27 42.27 3283610803
14 신원종합개발 017000 13 3620 2 670 22.71 4960297 554851 11668027 4960297 22.71 893.99 42.51 42.51 17223797987 40.78 40.78 17223797987
15 상지건설 042940 14 14850 1 3420 29.92 2504413 1425695 6828712 2504413 29.92 175.66 36.67 36.67 35286059225 34.80 34.80 35286059225
16 한투 인버스 2X 은 선물 ETN Q570062 15 2145 5 -50 -2.28 345806 262922 1000000 345806 -2.28 131.52 34.58 34.58 732335420 34.14 34.14 732335420
17 테라뷰 950250 16 15800 5 -1230 -7.22 11871070 43342524 35517731 11871070 -7.22 27.39 33.42 33.42 191420716980 34.11 34.11 191420716980
18 일동홀딩스 000230 17 16510 2 3020 22.39 4125376 1188388 11540400 4125376 22.39 347.14 35.75 35.75 64673880740 33.94 33.94 64673880740
19 TIGER 미국AI데이터센터TOP4Plus 0142D0 18 9550 5 -585 -5.77 940827 682817 3000000 940827 -5.77 137.79 31.36 31.36 9025350671 31.50 31.50 9025350671
20 삼륭물산 014970 19 9410 2 1190 14.48 4700845 5485280 15125000 4700845 14.48 85.70 31.08 31.08 43964789255 30.89 30.89 43964789255
21 삼표시멘트 038500 20 4145 1 955 29.94 35133122 2647459 107916306 35133122 29.94 1327.05 32.56 32.56 134839841330 30.14 30.14 134839841330
22 이뮨온시아 424870 21 14290 2 2710 23.40 21972572 4733198 74165069 21972572 23.40 464.22 29.63 29.63 302453163725 28.54 28.54 302453163725
23 벡트 457600 22 3100 2 10 0.32 3630482 869975 13707500 3630482 0.32 417.31 26.49 26.49 11611740656 27.33 27.33 11611740656
24 아이로보틱스 066430 23 1487 5 -69 -4.43 9967975 16644796 39153476 9967975 -4.43 59.89 25.46 25.46 15573714898 26.75 26.75 15573714898
25 RISE 미국AI클라우드인프라 0127R0 24 11395 5 -465 -3.92 254951 233697 1000000 254951 -3.92 109.09 25.50 25.50 2920840374 25.63 25.63 2920840374
26 육일씨엔에쓰 191410 25 2035 2 455 28.80 3138973 316925 11204255 3138973 28.80 990.45 28.02 28.02 5812165451 25.49 25.49 5812165451
27 KIWOOM 미국S&P500&GOLD 0137W0 26 9940 3 0 0.00 190686 302867 750000 190686 0.00 62.96 25.42 25.42 1898938103 25.47 25.47 1898938103
28 태영건설우 009415 27 8700 2 190 2.23 154099 192903 649974 154099 2.23 79.88 23.71 23.71 1427677790 25.25 25.25 1427677790
29 천일고속 000650 28 455000 2 93500 25.86 381873 180899 1429220 381873 25.86 211.10 26.72 26.72 162919557750 25.05 25.05 162919557750
30 우진 105840 29 20150 2 1910 10.47 4928040 2386604 20197670 4928040 10.47 206.49 24.40 24.40 97756920115 24.02 24.02 97756920115
31 KODEX 200선물인버스2X 252670 30 674 2 5 0.75 540144159 644699392 2243300000 540144159 0.75 83.78 24.08 24.08 359294449752 23.76 23.76 359294449752

31
top30/20251211/top30-atvtr-20251211-130002.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
유진스팩12호,0105P0,1,2370,2,370,18.50,62012320,0,5660000,62012320,18.50,0.00,1095.62,1095.62,197320619601,1470.98,1470.98,197320619601
이지스,261520,2,24550,2,9550,63.67,10981244,0,9551420,10981244,63.67,0.00,114.97,114.97,319217069625,136.13,136.13,319217069625
엔젯,419080,3,6830,5,-210,-2.98,8015350,1574560,10652637,8015350,-2.98,509.05,75.24,75.24,61576402375,84.63,84.63,61576402375
대성산업,128820,4,7720,1,1780,29.97,28895911,24068954,45235478,28895911,29.97,120.05,63.88,63.88,196959540765,56.40,56.40,196959540765
일동제약,249420,5,41100,2,8600,26.46,19092867,13706242,31638252,19092867,26.46,139.30,60.35,60.35,730601602325,56.19,56.19,730601602325
1Q 미국우주항공테크,0131V0,6,11895,2,5,0.04,623689,287039,1150000,623689,0.04,217.28,54.23,54.23,7497025976,54.81,54.81,7497025976
KD,044180,7,690,2,100,16.95,12897488,699084,26717799,12897488,16.95,1844.91,48.27,48.27,9281470607,50.35,50.35,9281470607
PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9980,5,-10,-0.10,438156,508778,900000,438156,-0.10,86.12,48.68,48.68,4385116512,48.82,48.82,4385116512
미래에셋 인버스 2X 은 선물 ETN B,Q520093,9,7060,5,-120,-1.67,492095,310999,1000000,492095,-1.67,158.23,49.21,49.21,3429062770,48.57,48.57,3429062770
KIWOOM 미국S&P500모멘텀,0137V0,10,9960,5,-30,-0.30,362267,624658,750000,362267,-0.30,57.99,48.30,48.30,3613305188,48.37,48.37,3613305188
동양고속,084670,11,60900,1,14050,29.99,1489539,3947398,2895569,1489539,29.99,37.73,51.44,51.44,84059091400,47.67,47.67,84059091400
신원종합개발,017000,12,3555,2,605,20.51,5153286,554851,11668027,5153286,20.51,928.77,44.17,44.17,17920006758,43.20,43.20,17920006758
KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9745,5,-145,-1.47,331757,334697,800000,331757,-1.47,99.12,41.47,41.47,3283776168,42.12,42.12,3283776168
상지건설,042940,14,14850,1,3420,29.92,2505358,1425695,6828712,2505358,29.92,175.73,36.69,36.69,35300092475,34.81,34.81,35300092475
테라뷰,950250,15,15690,5,-1340,-7.87,12034234,43342524,35517731,12034234,-7.87,27.77,33.88,33.88,193983042580,34.81,34.81,193983042580
일동홀딩스,000230,16,16600,2,3110,23.05,4231569,1188388,11540400,4231569,23.05,356.08,36.67,36.67,66427249400,34.68,34.68,66427249400
한투 인버스 2X 은 선물 ETN,Q570062,17,2155,5,-40,-1.82,345808,262922,1000000,345808,-1.82,131.52,34.58,34.58,732339725,33.98,33.98,732339725
TIGER 미국AI데이터센터TOP4Plus,0142D0,18,9545,5,-590,-5.82,948711,682817,3000000,948711,-5.82,138.94,31.62,31.62,9100615841,31.78,31.78,9100615841
삼륭물산,014970,19,9380,2,1160,14.11,4767633,5485280,15125000,4767633,14.11,86.92,31.52,31.52,44592998240,31.43,31.43,44592998240
KIWOOM 미국S&P500&GOLD,0137W0,20,9937,5,-3,-0.03,228401,302867,750000,228401,-0.03,75.41,30.45,30.45,2273716330,30.51,30.51,2273716330
삼표시멘트,038500,21,4145,1,955,29.94,35212436,2647459,107916306,35212436,29.94,1330.05,32.63,32.63,135168597860,30.22,30.22,135168597860
이뮨온시아,424870,22,14300,2,2720,23.49,22118294,4733198,74165069,22118294,23.49,467.30,29.82,29.82,304528881560,28.71,28.71,304528881560
태영건설우,009415,23,8300,5,-210,-2.47,164789,192903,649974,164789,-2.47,85.43,25.35,25.35,1516404790,28.11,28.11,1516404790
육일씨엔에쓰,191410,24,1971,2,391,24.75,3310761,316925,11204255,3310761,24.75,1044.65,29.55,29.55,6154727337,27.87,27.87,6154727337
벡트,457600,25,3080,5,-10,-0.32,3656613,869975,13707500,3656613,-0.32,420.31,26.68,26.68,11692602491,27.70,27.70,11692602491
아이로보틱스,066430,26,1481,5,-75,-4.82,9990534,16644796,39153476,9990534,-4.82,60.02,25.52,25.52,15607178605,26.92,26.92,15607178605
RISE 미국AI클라우드인프라,0127R0,27,11380,5,-480,-4.05,255123,233697,1000000,255123,-4.05,109.17,25.51,25.51,2922798894,25.68,25.68,2922798894
천일고속,000650,28,461000,2,99500,27.52,393465,180899,1429220,393465,27.52,217.51,27.53,27.53,168241276750,25.53,25.53,168241276750
KODEX 200선물인버스2X,252670,29,674,2,5,0.75,553825436,644699392,2243300000,553825436,0.75,85.90,24.69,24.69,368514537291,24.37,24.37,368514537291
우진,105840,30,20350,2,2110,11.57,5013004,2386604,20197670,5013004,11.57,210.05,24.82,24.82,99479477365,24.20,24.20,99479477365
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2370 2 370 18.50 62012320 0 5660000 62012320 18.50 0.00 1095.62 1095.62 197320619601 1470.98 1470.98 197320619601
3 이지스 261520 2 24550 2 9550 63.67 10981244 0 9551420 10981244 63.67 0.00 114.97 114.97 319217069625 136.13 136.13 319217069625
4 엔젯 419080 3 6830 5 -210 -2.98 8015350 1574560 10652637 8015350 -2.98 509.05 75.24 75.24 61576402375 84.63 84.63 61576402375
5 대성산업 128820 4 7720 1 1780 29.97 28895911 24068954 45235478 28895911 29.97 120.05 63.88 63.88 196959540765 56.40 56.40 196959540765
6 일동제약 249420 5 41100 2 8600 26.46 19092867 13706242 31638252 19092867 26.46 139.30 60.35 60.35 730601602325 56.19 56.19 730601602325
7 1Q 미국우주항공테크 0131V0 6 11895 2 5 0.04 623689 287039 1150000 623689 0.04 217.28 54.23 54.23 7497025976 54.81 54.81 7497025976
8 KD 044180 7 690 2 100 16.95 12897488 699084 26717799 12897488 16.95 1844.91 48.27 48.27 9281470607 50.35 50.35 9281470607
9 PLUS 테슬라위클리커버드콜채권혼합 0132K0 8 9980 5 -10 -0.10 438156 508778 900000 438156 -0.10 86.12 48.68 48.68 4385116512 48.82 48.82 4385116512
10 미래에셋 인버스 2X 은 선물 ETN B Q520093 9 7060 5 -120 -1.67 492095 310999 1000000 492095 -1.67 158.23 49.21 49.21 3429062770 48.57 48.57 3429062770
11 KIWOOM 미국S&P500모멘텀 0137V0 10 9960 5 -30 -0.30 362267 624658 750000 362267 -0.30 57.99 48.30 48.30 3613305188 48.37 48.37 3613305188
12 동양고속 084670 11 60900 1 14050 29.99 1489539 3947398 2895569 1489539 29.99 37.73 51.44 51.44 84059091400 47.67 47.67 84059091400
13 신원종합개발 017000 12 3555 2 605 20.51 5153286 554851 11668027 5153286 20.51 928.77 44.17 44.17 17920006758 43.20 43.20 17920006758
14 KoAct 글로벌K컬처밸류체인액티브 0132D0 13 9745 5 -145 -1.47 331757 334697 800000 331757 -1.47 99.12 41.47 41.47 3283776168 42.12 42.12 3283776168
15 상지건설 042940 14 14850 1 3420 29.92 2505358 1425695 6828712 2505358 29.92 175.73 36.69 36.69 35300092475 34.81 34.81 35300092475
16 테라뷰 950250 15 15690 5 -1340 -7.87 12034234 43342524 35517731 12034234 -7.87 27.77 33.88 33.88 193983042580 34.81 34.81 193983042580
17 일동홀딩스 000230 16 16600 2 3110 23.05 4231569 1188388 11540400 4231569 23.05 356.08 36.67 36.67 66427249400 34.68 34.68 66427249400
18 한투 인버스 2X 은 선물 ETN Q570062 17 2155 5 -40 -1.82 345808 262922 1000000 345808 -1.82 131.52 34.58 34.58 732339725 33.98 33.98 732339725
19 TIGER 미국AI데이터센터TOP4Plus 0142D0 18 9545 5 -590 -5.82 948711 682817 3000000 948711 -5.82 138.94 31.62 31.62 9100615841 31.78 31.78 9100615841
20 삼륭물산 014970 19 9380 2 1160 14.11 4767633 5485280 15125000 4767633 14.11 86.92 31.52 31.52 44592998240 31.43 31.43 44592998240
21 KIWOOM 미국S&P500&GOLD 0137W0 20 9937 5 -3 -0.03 228401 302867 750000 228401 -0.03 75.41 30.45 30.45 2273716330 30.51 30.51 2273716330
22 삼표시멘트 038500 21 4145 1 955 29.94 35212436 2647459 107916306 35212436 29.94 1330.05 32.63 32.63 135168597860 30.22 30.22 135168597860
23 이뮨온시아 424870 22 14300 2 2720 23.49 22118294 4733198 74165069 22118294 23.49 467.30 29.82 29.82 304528881560 28.71 28.71 304528881560
24 태영건설우 009415 23 8300 5 -210 -2.47 164789 192903 649974 164789 -2.47 85.43 25.35 25.35 1516404790 28.11 28.11 1516404790
25 육일씨엔에쓰 191410 24 1971 2 391 24.75 3310761 316925 11204255 3310761 24.75 1044.65 29.55 29.55 6154727337 27.87 27.87 6154727337
26 벡트 457600 25 3080 5 -10 -0.32 3656613 869975 13707500 3656613 -0.32 420.31 26.68 26.68 11692602491 27.70 27.70 11692602491
27 아이로보틱스 066430 26 1481 5 -75 -4.82 9990534 16644796 39153476 9990534 -4.82 60.02 25.52 25.52 15607178605 26.92 26.92 15607178605
28 RISE 미국AI클라우드인프라 0127R0 27 11380 5 -480 -4.05 255123 233697 1000000 255123 -4.05 109.17 25.51 25.51 2922798894 25.68 25.68 2922798894
29 천일고속 000650 28 461000 2 99500 27.52 393465 180899 1429220 393465 27.52 217.51 27.53 27.53 168241276750 25.53 25.53 168241276750
30 KODEX 200선물인버스2X 252670 29 674 2 5 0.75 553825436 644699392 2243300000 553825436 0.75 85.90 24.69 24.69 368514537291 24.37 24.37 368514537291
31 우진 105840 30 20350 2 2110 11.57 5013004 2386604 20197670 5013004 11.57 210.05 24.82 24.82 99479477365 24.20 24.20 99479477365

31
top30/20251211/top30-atvtr-20251211-131001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
유진스팩12호,0105P0,1,2325,2,325,16.25,63069208,0,5660000,63069208,16.25,0.00,1114.30,1114.30,199779078379,1518.14,1518.14,199779078379
이지스,261520,2,24150,2,9150,61.00,11340502,0,9551420,11340502,61.00,0.00,118.73,118.73,328019301150,142.20,142.20,328019301150
엔젯,419080,3,6800,5,-240,-3.41,8052492,1574560,10652637,8052492,-3.41,511.41,75.59,75.59,61829432045,85.36,85.36,61829432045
일동제약,249420,4,40950,2,8450,26.00,19255070,13706242,31638252,19255070,26.00,140.48,60.86,60.86,737242935300,56.90,56.90,737242935300
대성산업,128820,5,7720,1,1780,29.97,28910072,24068954,45235478,28910072,29.97,120.11,63.91,63.91,197068863685,56.43,56.43,197068863685
1Q 미국우주항공테크,0131V0,6,11955,2,65,0.55,640171,287039,1150000,640171,0.55,223.03,55.67,55.67,7693983216,55.96,55.96,7693983216
KIWOOM 미국S&P500모멘텀,0137V0,7,9965,5,-25,-0.25,397883,624658,750000,397883,-0.25,63.70,53.05,53.05,3968069789,53.09,53.09,3968069789
KD,044180,8,692,2,102,17.29,12984353,699084,26717799,12984353,17.29,1857.34,48.60,48.60,9341605321,50.53,50.53,9341605321
PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,9980,5,-10,-0.10,440400,508778,900000,440400,-0.10,86.56,48.93,48.93,4407511632,49.07,49.07,4407511632
미래에셋 인버스 2X 은 선물 ETN B,Q520093,10,7050,5,-130,-1.81,494918,310999,1000000,494918,-1.81,159.14,49.49,49.49,3448965005,48.92,48.92,3448965005
동양고속,084670,11,60900,1,14050,29.99,1489932,3947398,2895569,1489932,29.99,37.74,51.46,51.46,84083025100,47.68,47.68,84083025100
신원종합개발,017000,12,3600,2,650,22.03,5227289,554851,11668027,5227289,22.03,942.11,44.80,44.80,18186830627,43.30,43.30,18186830627
KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9765,5,-125,-1.26,331797,334697,800000,331797,-1.26,99.13,41.47,41.47,3284166708,42.04,42.04,3284166708
KIWOOM 미국S&P500&GOLD,0137W0,14,9935,5,-5,-0.05,275626,302867,750000,275626,-0.05,91.01,36.75,36.75,2743159316,36.81,36.81,2743159316
일동홀딩스,000230,15,16580,2,3090,22.91,4333121,1188388,11540400,4333121,22.91,364.62,37.55,37.55,68113972845,35.60,35.60,68113972845
테라뷰,950250,16,15630,5,-1400,-8.22,12154812,43342524,35517731,12154812,-8.22,28.04,34.22,34.22,195867825890,35.28,35.28,195867825890
상지건설,042940,17,14850,1,3420,29.92,2505848,1425695,6828712,2505848,29.92,175.76,36.70,36.70,35307368975,34.82,34.82,35307368975
한투 인버스 2X 은 선물 ETN,Q570062,18,2150,5,-45,-2.05,345822,262922,1000000,345822,-2.05,131.53,34.58,34.58,732369845,34.06,34.06,732369845
삼륭물산,014970,19,9420,2,1200,14.60,4900554,5485280,15125000,4900554,14.60,89.34,32.40,32.40,45847946580,32.18,32.18,45847946580
TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9570,5,-565,-5.57,962847,682817,3000000,962847,-5.57,141.01,32.09,32.09,9235573381,32.17,32.17,9235573381
삼표시멘트,038500,21,4145,1,955,29.94,35364110,2647459,107916306,35364110,29.94,1335.78,32.77,32.77,135797286590,30.36,30.36,135797286590
이뮨온시아,424870,22,14170,2,2590,22.37,22361944,4733198,74165069,22361944,22.37,472.45,30.15,30.15,307987121605,29.31,29.31,307987121605
육일씨엔에쓰,191410,23,1982,2,402,25.44,3432256,316925,11204255,3432256,25.44,1082.99,30.63,30.63,6397149978,28.81,28.81,6397149978
태영건설우,009415,24,8300,5,-210,-2.47,164789,192903,649974,164789,-2.47,85.43,25.35,25.35,1516404790,28.11,28.11,1516404790
벡트,457600,25,3060,5,-30,-0.97,3684161,869975,13707500,3684161,-0.97,423.48,26.88,26.88,11776989081,28.08,28.08,11776989081
아이로보틱스,066430,26,1483,5,-73,-4.69,10006882,16644796,39153476,10006882,-4.69,60.12,25.56,25.56,15631437950,26.92,26.92,15631437950
천일고속,000650,27,459000,2,97500,26.97,410549,180899,1429220,410549,26.97,226.95,28.73,28.73,176179210500,26.86,26.86,176179210500
RISE 미국AI클라우드인프라,0127R0,28,11395,5,-465,-3.92,255191,233697,1000000,255191,-3.92,109.20,25.52,25.52,2923573754,25.66,25.66,2923573754
KODEX 200선물인버스2X,252670,29,672,2,3,0.45,572288403,644699392,2243300000,572288403,0.45,88.77,25.51,25.51,380957026867,25.27,25.27,380957026867
우진,105840,30,20300,2,2060,11.29,5059088,2386604,20197670,5059088,11.29,211.98,25.05,25.05,100413689115,24.49,24.49,100413689115
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2325 2 325 16.25 63069208 0 5660000 63069208 16.25 0.00 1114.30 1114.30 199779078379 1518.14 1518.14 199779078379
3 이지스 261520 2 24150 2 9150 61.00 11340502 0 9551420 11340502 61.00 0.00 118.73 118.73 328019301150 142.20 142.20 328019301150
4 엔젯 419080 3 6800 5 -240 -3.41 8052492 1574560 10652637 8052492 -3.41 511.41 75.59 75.59 61829432045 85.36 85.36 61829432045
5 일동제약 249420 4 40950 2 8450 26.00 19255070 13706242 31638252 19255070 26.00 140.48 60.86 60.86 737242935300 56.90 56.90 737242935300
6 대성산업 128820 5 7720 1 1780 29.97 28910072 24068954 45235478 28910072 29.97 120.11 63.91 63.91 197068863685 56.43 56.43 197068863685
7 1Q 미국우주항공테크 0131V0 6 11955 2 65 0.55 640171 287039 1150000 640171 0.55 223.03 55.67 55.67 7693983216 55.96 55.96 7693983216
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9965 5 -25 -0.25 397883 624658 750000 397883 -0.25 63.70 53.05 53.05 3968069789 53.09 53.09 3968069789
9 KD 044180 8 692 2 102 17.29 12984353 699084 26717799 12984353 17.29 1857.34 48.60 48.60 9341605321 50.53 50.53 9341605321
10 PLUS 테슬라위클리커버드콜채권혼합 0132K0 9 9980 5 -10 -0.10 440400 508778 900000 440400 -0.10 86.56 48.93 48.93 4407511632 49.07 49.07 4407511632
11 미래에셋 인버스 2X 은 선물 ETN B Q520093 10 7050 5 -130 -1.81 494918 310999 1000000 494918 -1.81 159.14 49.49 49.49 3448965005 48.92 48.92 3448965005
12 동양고속 084670 11 60900 1 14050 29.99 1489932 3947398 2895569 1489932 29.99 37.74 51.46 51.46 84083025100 47.68 47.68 84083025100
13 신원종합개발 017000 12 3600 2 650 22.03 5227289 554851 11668027 5227289 22.03 942.11 44.80 44.80 18186830627 43.30 43.30 18186830627
14 KoAct 글로벌K컬처밸류체인액티브 0132D0 13 9765 5 -125 -1.26 331797 334697 800000 331797 -1.26 99.13 41.47 41.47 3284166708 42.04 42.04 3284166708
15 KIWOOM 미국S&P500&GOLD 0137W0 14 9935 5 -5 -0.05 275626 302867 750000 275626 -0.05 91.01 36.75 36.75 2743159316 36.81 36.81 2743159316
16 일동홀딩스 000230 15 16580 2 3090 22.91 4333121 1188388 11540400 4333121 22.91 364.62 37.55 37.55 68113972845 35.60 35.60 68113972845
17 테라뷰 950250 16 15630 5 -1400 -8.22 12154812 43342524 35517731 12154812 -8.22 28.04 34.22 34.22 195867825890 35.28 35.28 195867825890
18 상지건설 042940 17 14850 1 3420 29.92 2505848 1425695 6828712 2505848 29.92 175.76 36.70 36.70 35307368975 34.82 34.82 35307368975
19 한투 인버스 2X 은 선물 ETN Q570062 18 2150 5 -45 -2.05 345822 262922 1000000 345822 -2.05 131.53 34.58 34.58 732369845 34.06 34.06 732369845
20 삼륭물산 014970 19 9420 2 1200 14.60 4900554 5485280 15125000 4900554 14.60 89.34 32.40 32.40 45847946580 32.18 32.18 45847946580
21 TIGER 미국AI데이터센터TOP4Plus 0142D0 20 9570 5 -565 -5.57 962847 682817 3000000 962847 -5.57 141.01 32.09 32.09 9235573381 32.17 32.17 9235573381
22 삼표시멘트 038500 21 4145 1 955 29.94 35364110 2647459 107916306 35364110 29.94 1335.78 32.77 32.77 135797286590 30.36 30.36 135797286590
23 이뮨온시아 424870 22 14170 2 2590 22.37 22361944 4733198 74165069 22361944 22.37 472.45 30.15 30.15 307987121605 29.31 29.31 307987121605
24 육일씨엔에쓰 191410 23 1982 2 402 25.44 3432256 316925 11204255 3432256 25.44 1082.99 30.63 30.63 6397149978 28.81 28.81 6397149978
25 태영건설우 009415 24 8300 5 -210 -2.47 164789 192903 649974 164789 -2.47 85.43 25.35 25.35 1516404790 28.11 28.11 1516404790
26 벡트 457600 25 3060 5 -30 -0.97 3684161 869975 13707500 3684161 -0.97 423.48 26.88 26.88 11776989081 28.08 28.08 11776989081
27 아이로보틱스 066430 26 1483 5 -73 -4.69 10006882 16644796 39153476 10006882 -4.69 60.12 25.56 25.56 15631437950 26.92 26.92 15631437950
28 천일고속 000650 27 459000 2 97500 26.97 410549 180899 1429220 410549 26.97 226.95 28.73 28.73 176179210500 26.86 26.86 176179210500
29 RISE 미국AI클라우드인프라 0127R0 28 11395 5 -465 -3.92 255191 233697 1000000 255191 -3.92 109.20 25.52 25.52 2923573754 25.66 25.66 2923573754
30 KODEX 200선물인버스2X 252670 29 672 2 3 0.45 572288403 644699392 2243300000 572288403 0.45 88.77 25.51 25.51 380957026867 25.27 25.27 380957026867
31 우진 105840 30 20300 2 2060 11.29 5059088 2386604 20197670 5059088 11.29 211.98 25.05 25.05 100413689115 24.49 24.49 100413689115

31
top30/20251211/top30-atvtr-20251211-132002.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
유진스팩12호,0105P0,1,2245,2,245,12.25,64113402,0,5660000,64113402,12.25,0.00,1132.75,1132.75,202121888372,1590.67,1590.67,202121888372
이지스,261520,2,24500,2,9500,63.33,11559724,0,9551420,11559724,63.33,0.00,121.03,121.03,333334540875,142.44,142.44,333334540875
엔젯,419080,3,6840,5,-200,-2.84,8064003,1574560,10652637,8064003,-2.84,512.14,75.70,75.70,61907958205,84.96,84.96,61907958205
1Q 미국우주항공테크,0131V0,4,11975,2,85,0.71,689131,287039,1150000,689131,0.71,240.08,59.92,59.92,8279538383,60.12,60.12,8279538383
KIWOOM 미국S&P500모멘텀,0137V0,5,9965,5,-25,-0.25,443826,624658,750000,443826,-0.25,71.05,59.18,59.18,4425871635,59.22,59.22,4425871635
일동제약,249420,6,41300,2,8800,27.08,19595540,13706242,31638252,19595540,27.08,142.97,61.94,61.94,751182476325,57.49,57.49,751182476325
대성산업,128820,7,7720,1,1780,29.97,28919735,24068954,45235478,28919735,29.97,120.15,63.93,63.93,197143462045,56.45,56.45,197143462045
KD,044180,8,677,2,87,14.75,13260173,699084,26717799,13260173,14.75,1896.79,49.63,49.63,9529533375,52.68,52.68,9529533375
PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,9985,5,-5,-0.05,447128,508778,900000,447128,-0.05,87.88,49.68,49.68,4474669731,49.79,49.79,4474669731
미래에셋 인버스 2X 은 선물 ETN B,Q520093,10,7025,5,-155,-2.16,496086,310999,1000000,496086,-2.16,159.51,49.61,49.61,3457176045,49.21,49.21,3457176045
동양고속,084670,11,60900,1,14050,29.99,1490045,3947398,2895569,1490045,29.99,37.75,51.46,51.46,84089906800,47.69,47.69,84089906800
신원종합개발,017000,12,3600,2,650,22.03,5347087,554851,11668027,5347087,22.03,963.70,45.83,45.83,18618931020,44.33,44.33,18618931020
KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9825,5,-65,-0.66,332092,334697,800000,332092,-0.66,99.22,41.51,41.51,3287064103,41.82,41.82,3287064103
KIWOOM 미국S&P500&GOLD,0137W0,14,9940,3,0,0.00,307270,302867,750000,307270,0.00,101.45,40.97,40.97,3057766501,41.02,41.02,3057766501
테라뷰,950250,15,15450,5,-1580,-9.28,12355216,43342524,35517731,12355216,-9.28,28.51,34.79,34.79,198975409525,36.26,36.26,198975409525
일동홀딩스,000230,16,16790,2,3300,24.46,4430418,1188388,11540400,4430418,24.46,372.81,38.39,38.39,69729551950,35.99,35.99,69729551950
상지건설,042940,17,14850,1,3420,29.92,2506917,1425695,6828712,2506917,29.92,175.84,36.71,36.71,35323243625,34.83,34.83,35323243625
한투 인버스 2X 은 선물 ETN,Q570062,18,2145,5,-50,-2.28,345833,262922,1000000,345833,-2.28,131.53,34.58,34.58,732393440,34.14,34.14,732393440
삼륭물산,014970,19,9390,2,1170,14.23,4955001,5485280,15125000,4955001,14.23,90.33,32.76,32.76,46360452475,32.64,32.64,46360452475
TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9565,5,-570,-5.62,967887,682817,3000000,967887,-5.62,141.75,32.26,32.26,9283777566,32.35,32.35,9283777566
삼표시멘트,038500,21,4145,1,955,29.94,35406874,2647459,107916306,35406874,29.94,1337.39,32.81,32.81,135974543370,30.40,30.40,135974543370
이뮨온시아,424870,22,14165,2,2585,22.32,22442230,4733198,74165069,22442230,22.32,474.15,30.26,30.26,309123549160,29.42,29.42,309123549160
육일씨엔에쓰,191410,23,1985,2,405,25.63,3498244,316925,11204255,3498244,25.63,1103.81,31.22,31.22,6527884638,29.35,29.35,6527884638
벡트,457600,24,3055,5,-35,-1.13,3694291,869975,13707500,3694291,-1.13,424.64,26.95,26.95,11807926586,28.20,28.20,11807926586
태영건설우,009415,25,8300,5,-210,-2.47,164789,192903,649974,164789,-2.47,85.43,25.35,25.35,1516404790,28.11,28.11,1516404790
아이로보틱스,066430,26,1468,5,-88,-5.66,10095289,16644796,39153476,10095289,-5.66,60.65,25.78,25.78,15761882287,27.42,27.42,15761882287
천일고속,000650,27,461000,2,99500,27.52,416545,180899,1429220,416545,27.52,230.26,29.14,29.14,178935875000,27.16,27.16,178935875000
KODEX 200선물인버스2X,252670,28,671,2,2,0.30,589983222,644699392,2243300000,589983222,0.30,91.51,26.30,26.30,392836963095,26.10,26.10,392836963095
RISE 미국AI클라우드인프라,0127R0,29,11365,5,-495,-4.17,256069,233697,1000000,256069,-4.17,109.57,25.61,25.61,2933563294,25.81,25.81,2933563294
페스카로,0015S0,30,22850,5,-4250,-15.68,2295132,16294211,9662730,2295132,-15.68,14.09,23.75,23.75,56143110825,25.43,25.43,56143110825
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2245 2 245 12.25 64113402 0 5660000 64113402 12.25 0.00 1132.75 1132.75 202121888372 1590.67 1590.67 202121888372
3 이지스 261520 2 24500 2 9500 63.33 11559724 0 9551420 11559724 63.33 0.00 121.03 121.03 333334540875 142.44 142.44 333334540875
4 엔젯 419080 3 6840 5 -200 -2.84 8064003 1574560 10652637 8064003 -2.84 512.14 75.70 75.70 61907958205 84.96 84.96 61907958205
5 1Q 미국우주항공테크 0131V0 4 11975 2 85 0.71 689131 287039 1150000 689131 0.71 240.08 59.92 59.92 8279538383 60.12 60.12 8279538383
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9965 5 -25 -0.25 443826 624658 750000 443826 -0.25 71.05 59.18 59.18 4425871635 59.22 59.22 4425871635
7 일동제약 249420 6 41300 2 8800 27.08 19595540 13706242 31638252 19595540 27.08 142.97 61.94 61.94 751182476325 57.49 57.49 751182476325
8 대성산업 128820 7 7720 1 1780 29.97 28919735 24068954 45235478 28919735 29.97 120.15 63.93 63.93 197143462045 56.45 56.45 197143462045
9 KD 044180 8 677 2 87 14.75 13260173 699084 26717799 13260173 14.75 1896.79 49.63 49.63 9529533375 52.68 52.68 9529533375
10 PLUS 테슬라위클리커버드콜채권혼합 0132K0 9 9985 5 -5 -0.05 447128 508778 900000 447128 -0.05 87.88 49.68 49.68 4474669731 49.79 49.79 4474669731
11 미래에셋 인버스 2X 은 선물 ETN B Q520093 10 7025 5 -155 -2.16 496086 310999 1000000 496086 -2.16 159.51 49.61 49.61 3457176045 49.21 49.21 3457176045
12 동양고속 084670 11 60900 1 14050 29.99 1490045 3947398 2895569 1490045 29.99 37.75 51.46 51.46 84089906800 47.69 47.69 84089906800
13 신원종합개발 017000 12 3600 2 650 22.03 5347087 554851 11668027 5347087 22.03 963.70 45.83 45.83 18618931020 44.33 44.33 18618931020
14 KoAct 글로벌K컬처밸류체인액티브 0132D0 13 9825 5 -65 -0.66 332092 334697 800000 332092 -0.66 99.22 41.51 41.51 3287064103 41.82 41.82 3287064103
15 KIWOOM 미국S&P500&GOLD 0137W0 14 9940 3 0 0.00 307270 302867 750000 307270 0.00 101.45 40.97 40.97 3057766501 41.02 41.02 3057766501
16 테라뷰 950250 15 15450 5 -1580 -9.28 12355216 43342524 35517731 12355216 -9.28 28.51 34.79 34.79 198975409525 36.26 36.26 198975409525
17 일동홀딩스 000230 16 16790 2 3300 24.46 4430418 1188388 11540400 4430418 24.46 372.81 38.39 38.39 69729551950 35.99 35.99 69729551950
18 상지건설 042940 17 14850 1 3420 29.92 2506917 1425695 6828712 2506917 29.92 175.84 36.71 36.71 35323243625 34.83 34.83 35323243625
19 한투 인버스 2X 은 선물 ETN Q570062 18 2145 5 -50 -2.28 345833 262922 1000000 345833 -2.28 131.53 34.58 34.58 732393440 34.14 34.14 732393440
20 삼륭물산 014970 19 9390 2 1170 14.23 4955001 5485280 15125000 4955001 14.23 90.33 32.76 32.76 46360452475 32.64 32.64 46360452475
21 TIGER 미국AI데이터센터TOP4Plus 0142D0 20 9565 5 -570 -5.62 967887 682817 3000000 967887 -5.62 141.75 32.26 32.26 9283777566 32.35 32.35 9283777566
22 삼표시멘트 038500 21 4145 1 955 29.94 35406874 2647459 107916306 35406874 29.94 1337.39 32.81 32.81 135974543370 30.40 30.40 135974543370
23 이뮨온시아 424870 22 14165 2 2585 22.32 22442230 4733198 74165069 22442230 22.32 474.15 30.26 30.26 309123549160 29.42 29.42 309123549160
24 육일씨엔에쓰 191410 23 1985 2 405 25.63 3498244 316925 11204255 3498244 25.63 1103.81 31.22 31.22 6527884638 29.35 29.35 6527884638
25 벡트 457600 24 3055 5 -35 -1.13 3694291 869975 13707500 3694291 -1.13 424.64 26.95 26.95 11807926586 28.20 28.20 11807926586
26 태영건설우 009415 25 8300 5 -210 -2.47 164789 192903 649974 164789 -2.47 85.43 25.35 25.35 1516404790 28.11 28.11 1516404790
27 아이로보틱스 066430 26 1468 5 -88 -5.66 10095289 16644796 39153476 10095289 -5.66 60.65 25.78 25.78 15761882287 27.42 27.42 15761882287
28 천일고속 000650 27 461000 2 99500 27.52 416545 180899 1429220 416545 27.52 230.26 29.14 29.14 178935875000 27.16 27.16 178935875000
29 KODEX 200선물인버스2X 252670 28 671 2 2 0.30 589983222 644699392 2243300000 589983222 0.30 91.51 26.30 26.30 392836963095 26.10 26.10 392836963095
30 RISE 미국AI클라우드인프라 0127R0 29 11365 5 -495 -4.17 256069 233697 1000000 256069 -4.17 109.57 25.61 25.61 2933563294 25.81 25.81 2933563294
31 페스카로 0015S0 30 22850 5 -4250 -15.68 2295132 16294211 9662730 2295132 -15.68 14.09 23.75 23.75 56143110825 25.43 25.43 56143110825

31
top30/20251211/top30-atvtr-20251211-133001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
유진스팩12호,0105P0,1,2195,2,195,9.75,64568705,0,5660000,64568705,9.75,0.00,1140.79,1140.79,203124009294,1634.97,1634.97,203124009294
이지스,261520,2,23250,2,8250,55.00,11898940,0,9551420,11898940,55.00,0.00,124.58,124.58,341361419550,153.72,153.72,341361419550
엔젯,419080,3,6790,5,-250,-3.55,8088953,1574560,10652637,8088953,-3.55,513.73,75.93,75.93,62077572655,85.82,85.82,62077572655
KIWOOM 미국S&P500모멘텀,0137V0,4,9962,5,-28,-0.28,465765,624658,750000,465765,-0.28,74.56,62.10,62.10,4644440088,62.16,62.16,4644440088
1Q 미국우주항공테크,0131V0,5,12010,2,120,1.01,701061,287039,1150000,701061,1.01,244.24,60.96,60.96,8422752478,60.98,60.98,8422752478
일동제약,249420,6,41400,2,8900,27.38,19877794,13706242,31638252,19877794,27.38,145.03,62.83,62.83,762847650750,58.24,58.24,762847650750
대성산업,128820,7,7720,1,1780,29.97,28924252,24068954,45235478,28924252,29.97,120.17,63.94,63.94,197178333285,56.46,56.46,197178333285
KD,044180,8,676,2,86,14.58,13406006,699084,26717799,13406006,14.58,1917.65,50.18,50.18,9627473827,53.30,53.30,9627473827
PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,9985,5,-5,-0.05,459486,508778,900000,459486,-0.05,90.31,51.05,51.05,4598063353,51.17,51.17,4598063353
미래에셋 인버스 2X 은 선물 ETN B,Q520093,10,7130,5,-50,-0.70,522664,310999,1000000,522664,-0.70,168.06,52.27,52.27,3646006405,51.14,51.14,3646006405
동양고속,084670,11,60900,1,14050,29.99,1490630,3947398,2895569,1490630,29.99,37.76,51.48,51.48,84125533300,47.71,47.71,84125533300
신원종합개발,017000,12,3700,2,750,25.42,5702292,554851,11668027,5702292,25.42,1027.72,48.87,48.87,19926235636,46.16,46.16,19926235636
KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9720,5,-170,-1.72,332392,334697,800000,332392,-1.72,99.31,41.55,41.55,3289986918,42.31,42.31,3289986918
KIWOOM 미국S&P500&GOLD,0137W0,14,9940,3,0,0.00,308799,302867,750000,308799,0.00,101.96,41.17,41.17,3072970486,41.22,41.22,3072970486
일동홀딩스,000230,15,16720,2,3230,23.94,4520633,1188388,11540400,4520633,23.94,380.40,39.17,39.17,71240899740,36.92,36.92,71240899740
테라뷰,950250,16,15600,5,-1430,-8.40,12538928,43342524,35517731,12538928,-8.40,28.93,35.30,35.30,201811946680,36.42,36.42,201811946680
상지건설,042940,17,14850,1,3420,29.92,2508668,1425695,6828712,2508668,29.92,175.96,36.74,36.74,35349245975,34.86,34.86,35349245975
한투 인버스 2X 은 선물 ETN,Q570062,18,2175,5,-20,-0.91,346251,262922,1000000,346251,-0.91,131.69,34.63,34.63,733302560,33.72,33.72,733302560
삼륭물산,014970,19,9450,2,1230,14.96,5016839,5485280,15125000,5016839,14.96,91.46,33.17,33.17,46946468555,32.85,32.85,46946468555
TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9565,5,-570,-5.62,976628,682817,3000000,976628,-5.62,143.03,32.55,32.55,9367340926,32.64,32.64,9367340926
육일씨엔에쓰,191410,21,2050,1,470,29.75,3824474,316925,11204255,3824474,29.75,1206.74,34.13,34.13,7191116154,31.31,31.31,7191116154
삼표시멘트,038500,22,4145,1,955,29.94,35431613,2647459,107916306,35431613,29.94,1338.33,32.83,32.83,136077086525,30.42,30.42,136077086525
이뮨온시아,424870,23,14100,2,2520,21.76,22609411,4733198,74165069,22609411,21.76,477.68,30.49,30.49,311486590415,29.79,29.79,311486590415
천일고속,000650,24,447500,2,86000,23.79,429981,180899,1429220,429981,23.79,237.69,30.09,30.09,184999083250,28.93,28.93,184999083250
아이로보틱스,066430,25,1442,5,-114,-7.33,10287441,16644796,39153476,10287441,-7.33,61.81,26.27,26.27,16040894729,28.41,28.41,16040894729
벡트,457600,26,3050,5,-40,-1.29,3704598,869975,13707500,3704598,-1.29,425.83,27.03,27.03,11839343451,28.32,28.32,11839343451
태영건설우,009415,27,8300,5,-210,-2.47,164789,192903,649974,164789,-2.47,85.43,25.35,25.35,1516404790,28.11,28.11,1516404790
KCTC,009070,28,6790,2,1390,25.74,8858203,161383,30000000,8858203,25.74,5488.93,29.53,29.53,56033546845,27.51,27.51,56033546845
페스카로,0015S0,29,22350,5,-4750,-17.53,2375325,16294211,9662730,2375325,-17.53,14.58,24.58,24.58,57947762375,26.83,26.83,57947762375
KODEX 200선물인버스2X,252670,30,671,2,2,0.30,600135152,644699392,2243300000,600135152,0.30,93.09,26.75,26.75,399650790763,26.55,26.55,399650790763
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2195 2 195 9.75 64568705 0 5660000 64568705 9.75 0.00 1140.79 1140.79 203124009294 1634.97 1634.97 203124009294
3 이지스 261520 2 23250 2 8250 55.00 11898940 0 9551420 11898940 55.00 0.00 124.58 124.58 341361419550 153.72 153.72 341361419550
4 엔젯 419080 3 6790 5 -250 -3.55 8088953 1574560 10652637 8088953 -3.55 513.73 75.93 75.93 62077572655 85.82 85.82 62077572655
5 KIWOOM 미국S&P500모멘텀 0137V0 4 9962 5 -28 -0.28 465765 624658 750000 465765 -0.28 74.56 62.10 62.10 4644440088 62.16 62.16 4644440088
6 1Q 미국우주항공테크 0131V0 5 12010 2 120 1.01 701061 287039 1150000 701061 1.01 244.24 60.96 60.96 8422752478 60.98 60.98 8422752478
7 일동제약 249420 6 41400 2 8900 27.38 19877794 13706242 31638252 19877794 27.38 145.03 62.83 62.83 762847650750 58.24 58.24 762847650750
8 대성산업 128820 7 7720 1 1780 29.97 28924252 24068954 45235478 28924252 29.97 120.17 63.94 63.94 197178333285 56.46 56.46 197178333285
9 KD 044180 8 676 2 86 14.58 13406006 699084 26717799 13406006 14.58 1917.65 50.18 50.18 9627473827 53.30 53.30 9627473827
10 PLUS 테슬라위클리커버드콜채권혼합 0132K0 9 9985 5 -5 -0.05 459486 508778 900000 459486 -0.05 90.31 51.05 51.05 4598063353 51.17 51.17 4598063353
11 미래에셋 인버스 2X 은 선물 ETN B Q520093 10 7130 5 -50 -0.70 522664 310999 1000000 522664 -0.70 168.06 52.27 52.27 3646006405 51.14 51.14 3646006405
12 동양고속 084670 11 60900 1 14050 29.99 1490630 3947398 2895569 1490630 29.99 37.76 51.48 51.48 84125533300 47.71 47.71 84125533300
13 신원종합개발 017000 12 3700 2 750 25.42 5702292 554851 11668027 5702292 25.42 1027.72 48.87 48.87 19926235636 46.16 46.16 19926235636
14 KoAct 글로벌K컬처밸류체인액티브 0132D0 13 9720 5 -170 -1.72 332392 334697 800000 332392 -1.72 99.31 41.55 41.55 3289986918 42.31 42.31 3289986918
15 KIWOOM 미국S&P500&GOLD 0137W0 14 9940 3 0 0.00 308799 302867 750000 308799 0.00 101.96 41.17 41.17 3072970486 41.22 41.22 3072970486
16 일동홀딩스 000230 15 16720 2 3230 23.94 4520633 1188388 11540400 4520633 23.94 380.40 39.17 39.17 71240899740 36.92 36.92 71240899740
17 테라뷰 950250 16 15600 5 -1430 -8.40 12538928 43342524 35517731 12538928 -8.40 28.93 35.30 35.30 201811946680 36.42 36.42 201811946680
18 상지건설 042940 17 14850 1 3420 29.92 2508668 1425695 6828712 2508668 29.92 175.96 36.74 36.74 35349245975 34.86 34.86 35349245975
19 한투 인버스 2X 은 선물 ETN Q570062 18 2175 5 -20 -0.91 346251 262922 1000000 346251 -0.91 131.69 34.63 34.63 733302560 33.72 33.72 733302560
20 삼륭물산 014970 19 9450 2 1230 14.96 5016839 5485280 15125000 5016839 14.96 91.46 33.17 33.17 46946468555 32.85 32.85 46946468555
21 TIGER 미국AI데이터센터TOP4Plus 0142D0 20 9565 5 -570 -5.62 976628 682817 3000000 976628 -5.62 143.03 32.55 32.55 9367340926 32.64 32.64 9367340926
22 육일씨엔에쓰 191410 21 2050 1 470 29.75 3824474 316925 11204255 3824474 29.75 1206.74 34.13 34.13 7191116154 31.31 31.31 7191116154
23 삼표시멘트 038500 22 4145 1 955 29.94 35431613 2647459 107916306 35431613 29.94 1338.33 32.83 32.83 136077086525 30.42 30.42 136077086525
24 이뮨온시아 424870 23 14100 2 2520 21.76 22609411 4733198 74165069 22609411 21.76 477.68 30.49 30.49 311486590415 29.79 29.79 311486590415
25 천일고속 000650 24 447500 2 86000 23.79 429981 180899 1429220 429981 23.79 237.69 30.09 30.09 184999083250 28.93 28.93 184999083250
26 아이로보틱스 066430 25 1442 5 -114 -7.33 10287441 16644796 39153476 10287441 -7.33 61.81 26.27 26.27 16040894729 28.41 28.41 16040894729
27 벡트 457600 26 3050 5 -40 -1.29 3704598 869975 13707500 3704598 -1.29 425.83 27.03 27.03 11839343451 28.32 28.32 11839343451
28 태영건설우 009415 27 8300 5 -210 -2.47 164789 192903 649974 164789 -2.47 85.43 25.35 25.35 1516404790 28.11 28.11 1516404790
29 KCTC 009070 28 6790 2 1390 25.74 8858203 161383 30000000 8858203 25.74 5488.93 29.53 29.53 56033546845 27.51 27.51 56033546845
30 페스카로 0015S0 29 22350 5 -4750 -17.53 2375325 16294211 9662730 2375325 -17.53 14.58 24.58 24.58 57947762375 26.83 26.83 57947762375
31 KODEX 200선물인버스2X 252670 30 671 2 2 0.30 600135152 644699392 2243300000 600135152 0.30 93.09 26.75 26.75 399650790763 26.55 26.55 399650790763

31
top30/20251211/top30-atvtr-20251211-134001.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
유진스팩12호,0105P0,1,2095,2,95,4.75,65161969,0,5660000,65161969,4.75,0.00,1151.27,1151.27,204385660062,1723.65,1723.65,204385660062
이지스,261520,2,22900,2,7900,52.67,12286824,0,9551420,12286824,52.67,0.00,128.64,128.64,350219599800,160.12,160.12,350219599800
엔젯,419080,3,6760,5,-280,-3.98,8121445,1574560,10652637,8121445,-3.98,515.79,76.24,76.24,62297404925,86.51,86.51,62297404925
KIWOOM 미국S&P500모멘텀,0137V0,4,9965,5,-25,-0.25,480378,624658,750000,480378,-0.25,76.90,64.05,64.05,4790009742,64.09,64.09,4790009742
한투 인버스 2X 은 선물 ETN,Q570062,5,2180,5,-15,-0.68,647783,262922,1000000,647783,-0.68,246.38,64.78,64.78,1389252790,63.73,63.73,1389252790
1Q 미국우주항공테크,0131V0,6,12000,2,110,0.93,703330,287039,1150000,703330,0.93,245.03,61.16,61.16,8449993408,61.23,61.23,8449993408
일동제약,249420,7,41400,2,8900,27.38,20051732,13706242,31638252,20051732,27.38,146.30,63.38,63.38,770034397525,58.79,58.79,770034397525
대성산업,128820,8,7720,1,1780,29.97,28934345,24068954,45235478,28934345,29.97,120.21,63.96,63.96,197256251245,56.49,56.49,197256251245
KD,044180,9,700,2,110,18.64,13784064,699084,26717799,13784064,18.64,1971.73,51.59,51.59,9888906543,52.87,52.87,9888906543
PLUS 테슬라위클리커버드콜채권혼합,0132K0,10,9985,5,-5,-0.05,465810,508778,900000,465810,-0.05,91.55,51.76,51.76,4661206049,51.87,51.87,4661206049
미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7120,5,-60,-0.84,525490,310999,1000000,525490,-0.84,168.97,52.55,52.55,3666155685,51.49,51.49,3666155685
신원종합개발,017000,12,3835,1,885,30.00,6446298,554851,11668027,6446298,30.00,1161.81,55.25,55.25,22748968401,50.84,50.84,22748968401
동양고속,084670,13,60900,1,14050,29.99,1491094,3947398,2895569,1491094,29.99,37.77,51.50,51.50,84153790900,47.72,47.72,84153790900
KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9720,5,-170,-1.72,332392,334697,800000,332392,-1.72,99.31,41.55,41.55,3289986918,42.31,42.31,3289986918
KIWOOM 미국S&P500&GOLD,0137W0,15,9945,2,5,0.05,309870,302867,750000,309870,0.05,102.31,41.32,41.32,3083621576,41.34,41.34,3083621576
일동홀딩스,000230,16,16720,2,3230,23.94,4621833,1188388,11540400,4621833,23.94,388.92,40.05,40.05,72929600250,37.80,37.80,72929600250
테라뷰,950250,17,15470,5,-1560,-9.16,12651276,43342524,35517731,12651276,-9.16,29.19,35.62,35.62,203554736190,37.05,37.05,203554736190
KCTC,009070,18,6380,2,980,18.15,11059101,161383,30000000,11059101,18.15,6852.71,36.86,36.86,70424772220,36.79,36.79,70424772220
상지건설,042940,19,14850,1,3420,29.92,2509162,1425695,6828712,2509162,29.92,176.00,36.74,36.74,35356581875,34.87,34.87,35356581875
삼륭물산,014970,20,9280,2,1060,12.90,5120044,5485280,15125000,5120044,12.90,93.34,33.85,33.85,47908193065,34.13,34.13,47908193065
TIGER 미국AI데이터센터TOP4Plus,0142D0,21,9560,5,-575,-5.67,989936,682817,3000000,989936,-5.67,144.98,33.00,33.00,9494597311,33.11,33.11,9494597311
태영건설우,009415,22,7860,5,-650,-7.64,177914,192903,649974,177914,-7.64,92.23,27.37,27.37,1619567290,31.70,31.70,1619567290
육일씨엔에쓰,191410,23,2050,1,470,29.75,3835803,316925,11204255,3835803,29.75,1210.32,34.24,34.24,7214340604,31.41,31.41,7214340604
삼표시멘트,038500,24,4145,1,955,29.94,35451506,2647459,107916306,35451506,29.94,1339.08,32.85,32.85,136159543010,30.44,30.44,136159543010
이뮨온시아,424870,25,14020,2,2440,21.07,22744960,4733198,74165069,22744960,21.07,480.54,30.67,30.67,313392020195,30.14,30.14,313392020195
벡트,457600,26,2945,5,-145,-4.69,3780533,869975,13707500,3780533,-4.69,434.56,27.58,27.58,12066702731,29.89,29.89,12066702731
천일고속,000650,27,449500,2,88000,24.34,436253,180899,1429220,436253,24.34,241.16,30.52,30.52,187831971500,29.24,29.24,187831971500
아이로보틱스,066430,28,1448,5,-108,-6.94,10403940,16644796,39153476,10403940,-6.94,62.51,26.57,26.57,16208959938,28.59,28.59,16208959938
페스카로,0015S0,29,22400,5,-4700,-17.34,2430883,16294211,9662730,2430883,-17.34,14.92,25.16,25.16,59193368375,27.35,27.35,59193368375
KODEX 200선물인버스2X,252670,30,671,2,2,0.30,614542063,644699392,2243300000,614542063,0.30,95.32,27.39,27.39,409307401037,27.19,27.19,409307401037
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2095 2 95 4.75 65161969 0 5660000 65161969 4.75 0.00 1151.27 1151.27 204385660062 1723.65 1723.65 204385660062
3 이지스 261520 2 22900 2 7900 52.67 12286824 0 9551420 12286824 52.67 0.00 128.64 128.64 350219599800 160.12 160.12 350219599800
4 엔젯 419080 3 6760 5 -280 -3.98 8121445 1574560 10652637 8121445 -3.98 515.79 76.24 76.24 62297404925 86.51 86.51 62297404925
5 KIWOOM 미국S&P500모멘텀 0137V0 4 9965 5 -25 -0.25 480378 624658 750000 480378 -0.25 76.90 64.05 64.05 4790009742 64.09 64.09 4790009742
6 한투 인버스 2X 은 선물 ETN Q570062 5 2180 5 -15 -0.68 647783 262922 1000000 647783 -0.68 246.38 64.78 64.78 1389252790 63.73 63.73 1389252790
7 1Q 미국우주항공테크 0131V0 6 12000 2 110 0.93 703330 287039 1150000 703330 0.93 245.03 61.16 61.16 8449993408 61.23 61.23 8449993408
8 일동제약 249420 7 41400 2 8900 27.38 20051732 13706242 31638252 20051732 27.38 146.30 63.38 63.38 770034397525 58.79 58.79 770034397525
9 대성산업 128820 8 7720 1 1780 29.97 28934345 24068954 45235478 28934345 29.97 120.21 63.96 63.96 197256251245 56.49 56.49 197256251245
10 KD 044180 9 700 2 110 18.64 13784064 699084 26717799 13784064 18.64 1971.73 51.59 51.59 9888906543 52.87 52.87 9888906543
11 PLUS 테슬라위클리커버드콜채권혼합 0132K0 10 9985 5 -5 -0.05 465810 508778 900000 465810 -0.05 91.55 51.76 51.76 4661206049 51.87 51.87 4661206049
12 미래에셋 인버스 2X 은 선물 ETN B Q520093 11 7120 5 -60 -0.84 525490 310999 1000000 525490 -0.84 168.97 52.55 52.55 3666155685 51.49 51.49 3666155685
13 신원종합개발 017000 12 3835 1 885 30.00 6446298 554851 11668027 6446298 30.00 1161.81 55.25 55.25 22748968401 50.84 50.84 22748968401
14 동양고속 084670 13 60900 1 14050 29.99 1491094 3947398 2895569 1491094 29.99 37.77 51.50 51.50 84153790900 47.72 47.72 84153790900
15 KoAct 글로벌K컬처밸류체인액티브 0132D0 14 9720 5 -170 -1.72 332392 334697 800000 332392 -1.72 99.31 41.55 41.55 3289986918 42.31 42.31 3289986918
16 KIWOOM 미국S&P500&GOLD 0137W0 15 9945 2 5 0.05 309870 302867 750000 309870 0.05 102.31 41.32 41.32 3083621576 41.34 41.34 3083621576
17 일동홀딩스 000230 16 16720 2 3230 23.94 4621833 1188388 11540400 4621833 23.94 388.92 40.05 40.05 72929600250 37.80 37.80 72929600250
18 테라뷰 950250 17 15470 5 -1560 -9.16 12651276 43342524 35517731 12651276 -9.16 29.19 35.62 35.62 203554736190 37.05 37.05 203554736190
19 KCTC 009070 18 6380 2 980 18.15 11059101 161383 30000000 11059101 18.15 6852.71 36.86 36.86 70424772220 36.79 36.79 70424772220
20 상지건설 042940 19 14850 1 3420 29.92 2509162 1425695 6828712 2509162 29.92 176.00 36.74 36.74 35356581875 34.87 34.87 35356581875
21 삼륭물산 014970 20 9280 2 1060 12.90 5120044 5485280 15125000 5120044 12.90 93.34 33.85 33.85 47908193065 34.13 34.13 47908193065
22 TIGER 미국AI데이터센터TOP4Plus 0142D0 21 9560 5 -575 -5.67 989936 682817 3000000 989936 -5.67 144.98 33.00 33.00 9494597311 33.11 33.11 9494597311
23 태영건설우 009415 22 7860 5 -650 -7.64 177914 192903 649974 177914 -7.64 92.23 27.37 27.37 1619567290 31.70 31.70 1619567290
24 육일씨엔에쓰 191410 23 2050 1 470 29.75 3835803 316925 11204255 3835803 29.75 1210.32 34.24 34.24 7214340604 31.41 31.41 7214340604
25 삼표시멘트 038500 24 4145 1 955 29.94 35451506 2647459 107916306 35451506 29.94 1339.08 32.85 32.85 136159543010 30.44 30.44 136159543010
26 이뮨온시아 424870 25 14020 2 2440 21.07 22744960 4733198 74165069 22744960 21.07 480.54 30.67 30.67 313392020195 30.14 30.14 313392020195
27 벡트 457600 26 2945 5 -145 -4.69 3780533 869975 13707500 3780533 -4.69 434.56 27.58 27.58 12066702731 29.89 29.89 12066702731
28 천일고속 000650 27 449500 2 88000 24.34 436253 180899 1429220 436253 24.34 241.16 30.52 30.52 187831971500 29.24 29.24 187831971500
29 아이로보틱스 066430 28 1448 5 -108 -6.94 10403940 16644796 39153476 10403940 -6.94 62.51 26.57 26.57 16208959938 28.59 28.59 16208959938
30 페스카로 0015S0 29 22400 5 -4700 -17.34 2430883 16294211 9662730 2430883 -17.34 14.92 25.16 25.16 59193368375 27.35 27.35 59193368375
31 KODEX 200선물인버스2X 252670 30 671 2 2 0.30 614542063 644699392 2243300000 614542063 0.30 95.32 27.39 27.39 409307401037 27.19 27.19 409307401037

31
top30/20251211/top30-atvtr-20251211-135002.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
유진스팩12호,0105P0,1,2085,2,85,4.25,65592525,0,5660000,65592525,4.25,0.00,1158.88,1158.88,205285247546,1739.54,1739.54,205285247546
이지스,261520,2,21950,2,6950,46.33,12677079,0,9551420,12677079,46.33,0.00,132.72,132.72,358874817125,171.18,171.18,358874817125
엔젯,419080,3,6760,5,-280,-3.98,8151404,1574560,10652637,8151404,-3.98,517.69,76.52,76.52,62499178285,86.79,86.79,62499178285
한투 인버스 2X 은 선물 ETN,Q570062,4,2180,5,-15,-0.68,794571,262922,1000000,794571,-0.68,302.21,79.46,79.46,1708416690,78.37,78.37,1708416690
KIWOOM 미국S&P500모멘텀,0137V0,5,9965,5,-25,-0.25,481341,624658,750000,481341,-0.25,77.06,64.18,64.18,4799603832,64.22,64.22,4799603832
1Q 미국우주항공테크,0131V0,6,12015,2,125,1.05,705968,287039,1150000,705968,1.05,245.95,61.39,61.39,8481653323,61.38,61.38,8481653323
일동제약,249420,7,40850,2,8350,25.69,20280869,13706242,31638252,20280869,25.69,147.97,64.10,64.10,779433963175,60.31,60.31,779433963175
신원종합개발,017000,8,3835,1,885,30.00,7176434,554851,11668027,7176434,30.00,1293.40,61.51,61.51,25517569801,57.03,57.03,25517569801
대성산업,128820,9,7720,1,1780,29.97,28943748,24068954,45235478,28943748,29.97,120.25,63.98,63.98,197328842405,56.51,56.51,197328842405
PLUS 테슬라위클리커버드콜채권혼합,0132K0,10,9977,5,-13,-0.13,502239,508778,900000,502239,-0.13,98.71,55.80,55.80,5024793221,55.96,55.96,5024793221
KD,044180,11,696,2,106,17.97,13999693,699084,26717799,13999693,17.97,2002.58,52.40,52.40,10038779617,53.98,53.98,10038779617
미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7115,5,-65,-0.91,526229,310999,1000000,526229,-0.91,169.21,52.62,52.62,3671415420,51.60,51.60,3671415420
동양고속,084670,13,60900,1,14050,29.99,1491525,3947398,2895569,1491525,29.99,37.79,51.51,51.51,84180038800,47.74,47.74,84180038800
KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9740,5,-150,-1.52,332393,334697,800000,332393,-1.52,99.31,41.55,41.55,3289996658,42.22,42.22,3289996658
KIWOOM 미국S&P500&GOLD,0137W0,15,9945,2,5,0.05,312956,302867,750000,312956,0.05,103.33,41.73,41.73,3114302786,41.75,41.75,3114302786
KCTC,009070,16,6350,2,950,17.59,11996414,161383,30000000,11996414,17.59,7433.51,39.99,39.99,76410363325,40.11,40.11,76410363325
일동홀딩스,000230,17,16300,2,2810,20.83,4709301,1188388,11540400,4709301,20.83,396.28,40.81,40.81,74367602425,39.53,39.53,74367602425
테라뷰,950250,18,15270,5,-1760,-10.33,12999196,43342524,35517731,12999196,-10.33,29.99,36.60,36.60,208847314905,38.51,38.51,208847314905
삼륭물산,014970,19,9120,2,900,10.95,5193106,5485280,15125000,5193106,10.95,94.67,34.33,34.33,48580009875,35.22,35.22,48580009875
상지건설,042940,20,14850,1,3420,29.92,2509929,1425695,6828712,2509929,29.92,176.05,36.76,36.76,35367971825,34.88,34.88,35367971825
TIGER 미국AI데이터센터TOP4Plus,0142D0,21,9560,5,-575,-5.67,996288,682817,3000000,996288,-5.67,145.91,33.21,33.21,9555311421,33.32,33.32,9555311421
태영건설우,009415,22,7860,5,-650,-7.64,177914,192903,649974,177914,-7.64,92.23,27.37,27.37,1619567290,31.70,31.70,1619567290
육일씨엔에쓰,191410,23,2050,1,470,29.75,3843312,316925,11204255,3843312,29.75,1212.69,34.30,34.30,7229734054,31.48,31.48,7229734054
삼표시멘트,038500,24,4145,1,955,29.94,35497576,2647459,107916306,35497576,29.94,1340.82,32.89,32.89,136350503160,30.48,30.48,136350503160
이뮨온시아,424870,25,14030,2,2450,21.16,22906518,4733198,74165069,22906518,21.16,483.95,30.89,30.89,315658570170,30.34,30.34,315658570170
천일고속,000650,26,445500,2,84000,23.24,441007,180899,1429220,441007,23.24,243.79,30.86,30.86,189956608750,29.83,29.83,189956608750
벡트,457600,27,2980,5,-110,-3.56,3796572,869975,13707500,3796572,-3.56,436.40,27.70,27.70,12114467136,29.66,29.66,12114467136
아이로보틱스,066430,28,1446,5,-110,-7.07,10467411,16644796,39153476,10467411,-7.07,62.89,26.73,26.73,16300567861,28.79,28.79,16300567861
페스카로,0015S0,29,22250,5,-4850,-17.90,2458348,16294211,9662730,2458348,-17.90,15.09,25.44,25.44,59809015150,27.82,27.82,59809015150
KODEX 200선물인버스2X,252670,30,671,2,2,0.30,625368954,644699392,2243300000,625368954,0.30,97.00,27.88,27.88,416561225169,27.67,27.67,416561225169
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2085 2 85 4.25 65592525 0 5660000 65592525 4.25 0.00 1158.88 1158.88 205285247546 1739.54 1739.54 205285247546
3 이지스 261520 2 21950 2 6950 46.33 12677079 0 9551420 12677079 46.33 0.00 132.72 132.72 358874817125 171.18 171.18 358874817125
4 엔젯 419080 3 6760 5 -280 -3.98 8151404 1574560 10652637 8151404 -3.98 517.69 76.52 76.52 62499178285 86.79 86.79 62499178285
5 한투 인버스 2X 은 선물 ETN Q570062 4 2180 5 -15 -0.68 794571 262922 1000000 794571 -0.68 302.21 79.46 79.46 1708416690 78.37 78.37 1708416690
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9965 5 -25 -0.25 481341 624658 750000 481341 -0.25 77.06 64.18 64.18 4799603832 64.22 64.22 4799603832
7 1Q 미국우주항공테크 0131V0 6 12015 2 125 1.05 705968 287039 1150000 705968 1.05 245.95 61.39 61.39 8481653323 61.38 61.38 8481653323
8 일동제약 249420 7 40850 2 8350 25.69 20280869 13706242 31638252 20280869 25.69 147.97 64.10 64.10 779433963175 60.31 60.31 779433963175
9 신원종합개발 017000 8 3835 1 885 30.00 7176434 554851 11668027 7176434 30.00 1293.40 61.51 61.51 25517569801 57.03 57.03 25517569801
10 대성산업 128820 9 7720 1 1780 29.97 28943748 24068954 45235478 28943748 29.97 120.25 63.98 63.98 197328842405 56.51 56.51 197328842405
11 PLUS 테슬라위클리커버드콜채권혼합 0132K0 10 9977 5 -13 -0.13 502239 508778 900000 502239 -0.13 98.71 55.80 55.80 5024793221 55.96 55.96 5024793221
12 KD 044180 11 696 2 106 17.97 13999693 699084 26717799 13999693 17.97 2002.58 52.40 52.40 10038779617 53.98 53.98 10038779617
13 미래에셋 인버스 2X 은 선물 ETN B Q520093 12 7115 5 -65 -0.91 526229 310999 1000000 526229 -0.91 169.21 52.62 52.62 3671415420 51.60 51.60 3671415420
14 동양고속 084670 13 60900 1 14050 29.99 1491525 3947398 2895569 1491525 29.99 37.79 51.51 51.51 84180038800 47.74 47.74 84180038800
15 KoAct 글로벌K컬처밸류체인액티브 0132D0 14 9740 5 -150 -1.52 332393 334697 800000 332393 -1.52 99.31 41.55 41.55 3289996658 42.22 42.22 3289996658
16 KIWOOM 미국S&P500&GOLD 0137W0 15 9945 2 5 0.05 312956 302867 750000 312956 0.05 103.33 41.73 41.73 3114302786 41.75 41.75 3114302786
17 KCTC 009070 16 6350 2 950 17.59 11996414 161383 30000000 11996414 17.59 7433.51 39.99 39.99 76410363325 40.11 40.11 76410363325
18 일동홀딩스 000230 17 16300 2 2810 20.83 4709301 1188388 11540400 4709301 20.83 396.28 40.81 40.81 74367602425 39.53 39.53 74367602425
19 테라뷰 950250 18 15270 5 -1760 -10.33 12999196 43342524 35517731 12999196 -10.33 29.99 36.60 36.60 208847314905 38.51 38.51 208847314905
20 삼륭물산 014970 19 9120 2 900 10.95 5193106 5485280 15125000 5193106 10.95 94.67 34.33 34.33 48580009875 35.22 35.22 48580009875
21 상지건설 042940 20 14850 1 3420 29.92 2509929 1425695 6828712 2509929 29.92 176.05 36.76 36.76 35367971825 34.88 34.88 35367971825
22 TIGER 미국AI데이터센터TOP4Plus 0142D0 21 9560 5 -575 -5.67 996288 682817 3000000 996288 -5.67 145.91 33.21 33.21 9555311421 33.32 33.32 9555311421
23 태영건설우 009415 22 7860 5 -650 -7.64 177914 192903 649974 177914 -7.64 92.23 27.37 27.37 1619567290 31.70 31.70 1619567290
24 육일씨엔에쓰 191410 23 2050 1 470 29.75 3843312 316925 11204255 3843312 29.75 1212.69 34.30 34.30 7229734054 31.48 31.48 7229734054
25 삼표시멘트 038500 24 4145 1 955 29.94 35497576 2647459 107916306 35497576 29.94 1340.82 32.89 32.89 136350503160 30.48 30.48 136350503160
26 이뮨온시아 424870 25 14030 2 2450 21.16 22906518 4733198 74165069 22906518 21.16 483.95 30.89 30.89 315658570170 30.34 30.34 315658570170
27 천일고속 000650 26 445500 2 84000 23.24 441007 180899 1429220 441007 23.24 243.79 30.86 30.86 189956608750 29.83 29.83 189956608750
28 벡트 457600 27 2980 5 -110 -3.56 3796572 869975 13707500 3796572 -3.56 436.40 27.70 27.70 12114467136 29.66 29.66 12114467136
29 아이로보틱스 066430 28 1446 5 -110 -7.07 10467411 16644796 39153476 10467411 -7.07 62.89 26.73 26.73 16300567861 28.79 28.79 16300567861
30 페스카로 0015S0 29 22250 5 -4850 -17.90 2458348 16294211 9662730 2458348 -17.90 15.09 25.44 25.44 59809015150 27.82 27.82 59809015150
31 KODEX 200선물인버스2X 252670 30 671 2 2 0.30 625368954 644699392 2243300000 625368954 0.30 97.00 27.88 27.88 416561225169 27.67 27.67 416561225169

31
top30/20251211/top30-atvtr-20251211-140002.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
유진스팩12호,0105P0,1,2085,2,85,4.25,65927227,0,5660000,65927227,4.25,0.00,1164.79,1164.79,205985797858,1745.48,1745.48,205985797858
이지스,261520,2,21900,2,6900,46.00,12917511,0,9551420,12917511,46.00,0.00,135.24,135.24,364162725425,174.09,174.09,364162725425
엔젯,419080,3,6760,5,-280,-3.98,8164089,1574560,10652637,8164089,-3.98,518.50,76.64,76.64,62585117595,86.91,86.91,62585117595
한투 인버스 2X 은 선물 ETN,Q570062,4,2170,5,-25,-1.14,796230,262922,1000000,796230,-1.14,302.84,79.62,79.62,1712016720,78.89,78.89,1712016720
KIWOOM 미국S&P500모멘텀,0137V0,5,9965,5,-25,-0.25,482258,624658,750000,482258,-0.25,77.20,64.30,64.30,4808741491,64.34,64.34,4808741491
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9975,5,-15,-0.15,569319,508778,900000,569319,-0.15,111.90,63.26,63.26,5694011839,63.43,63.43,5694011839
1Q 미국우주항공테크,0131V0,7,12010,2,120,1.01,708304,287039,1150000,708304,1.01,246.76,61.59,61.59,8509675844,61.61,61.61,8509675844
일동제약,249420,8,40650,2,8150,25.08,20504388,13706242,31638252,20504388,25.08,149.60,64.81,64.81,788544618900,61.31,61.31,788544618900
신원종합개발,017000,9,3835,1,885,30.00,7371955,554851,11668027,7371955,30.00,1328.64,63.18,63.18,26267392836,58.70,58.70,26267392836
대성산업,128820,10,7720,1,1780,29.97,28947668,24068954,45235478,28947668,29.97,120.27,63.99,63.99,197359104805,56.51,56.51,197359104805
KD,044180,11,686,2,96,16.27,14090510,699084,26717799,14090510,16.27,2015.57,52.74,52.74,10101616008,55.11,55.11,10101616008
미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7115,5,-65,-0.91,526229,310999,1000000,526229,-0.91,169.21,52.62,52.62,3671415420,51.60,51.60,3671415420
동양고속,084670,13,60900,1,14050,29.99,1492412,3947398,2895569,1492412,29.99,37.81,51.54,51.54,84234057100,47.77,47.77,84234057100
KIWOOM 미국S&P500&GOLD,0137W0,14,9945,2,5,0.05,320628,302867,750000,320628,0.05,105.86,42.75,42.75,3190600590,42.78,42.78,3190600590
KoAct 글로벌K컬처밸류체인액티브,0132D0,15,9750,5,-140,-1.42,332433,334697,800000,332433,-1.42,99.32,41.55,41.55,3290386308,42.18,42.18,3290386308
KCTC,009070,16,6460,2,1060,19.63,12771389,161383,30000000,12771389,19.63,7913.71,42.57,42.57,81422793135,42.01,42.01,81422793135
일동홀딩스,000230,17,16300,2,2810,20.83,4747315,1188388,11540400,4747315,20.83,399.48,41.14,41.14,74990606145,39.87,39.87,74990606145
테라뷰,950250,18,15250,5,-1780,-10.45,13154190,43342524,35517731,13154190,-10.45,30.35,37.04,37.04,211199087170,38.99,38.99,211199087170
삼륭물산,014970,19,9200,2,980,11.92,5217609,5485280,15125000,5217609,11.92,95.12,34.50,34.50,48804571895,35.07,35.07,48804571895
상지건설,042940,20,14850,1,3420,29.92,2510107,1425695,6828712,2510107,29.92,176.06,36.76,36.76,35370615125,34.88,34.88,35370615125
TIGER 미국AI데이터센터TOP4Plus,0142D0,21,9565,5,-570,-5.62,1000217,682817,3000000,1000217,-5.62,146.48,33.34,33.34,9592878166,33.43,33.43,9592878166
태영건설우,009415,22,7860,5,-650,-7.64,177914,192903,649974,177914,-7.64,92.23,27.37,27.37,1619567290,31.70,31.70,1619567290
육일씨엔에쓰,191410,23,2050,1,470,29.75,3847854,316925,11204255,3847854,29.75,1214.12,34.34,34.34,7239045154,31.52,31.52,7239045154
이뮨온시아,424870,24,13980,2,2400,20.73,23031973,4733198,74165069,23031973,20.73,486.60,31.06,31.06,317414965045,30.61,30.61,317414965045
삼표시멘트,038500,25,4145,1,955,29.94,35509372,2647459,107916306,35509372,29.94,1341.26,32.90,32.90,136399397580,30.49,30.49,136399397580
천일고속,000650,26,450500,2,89000,24.62,443122,180899,1429220,443122,24.62,244.96,31.00,31.00,190903135000,29.65,29.65,190903135000
벡트,457600,27,3020,5,-70,-2.27,3806065,869975,13707500,3806065,-2.27,437.49,27.77,27.77,12143028506,29.33,29.33,12143028506
아이로보틱스,066430,28,1450,5,-106,-6.81,10502313,16644796,39153476,10502313,-6.81,63.10,26.82,26.82,16351095853,28.80,28.80,16351095853
KODEX 200선물인버스2X,252670,29,674,2,5,0.75,642381310,644699392,2243300000,642381310,0.75,99.64,28.64,28.64,428003475204,28.31,28.31,428003475204
일성건설,013360,30,2760,2,515,22.94,16151845,4311518,54024880,16151845,22.94,374.62,29.90,29.90,42143806464,28.26,28.26,42143806464
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2085 2 85 4.25 65927227 0 5660000 65927227 4.25 0.00 1164.79 1164.79 205985797858 1745.48 1745.48 205985797858
3 이지스 261520 2 21900 2 6900 46.00 12917511 0 9551420 12917511 46.00 0.00 135.24 135.24 364162725425 174.09 174.09 364162725425
4 엔젯 419080 3 6760 5 -280 -3.98 8164089 1574560 10652637 8164089 -3.98 518.50 76.64 76.64 62585117595 86.91 86.91 62585117595
5 한투 인버스 2X 은 선물 ETN Q570062 4 2170 5 -25 -1.14 796230 262922 1000000 796230 -1.14 302.84 79.62 79.62 1712016720 78.89 78.89 1712016720
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9965 5 -25 -0.25 482258 624658 750000 482258 -0.25 77.20 64.30 64.30 4808741491 64.34 64.34 4808741491
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9975 5 -15 -0.15 569319 508778 900000 569319 -0.15 111.90 63.26 63.26 5694011839 63.43 63.43 5694011839
8 1Q 미국우주항공테크 0131V0 7 12010 2 120 1.01 708304 287039 1150000 708304 1.01 246.76 61.59 61.59 8509675844 61.61 61.61 8509675844
9 일동제약 249420 8 40650 2 8150 25.08 20504388 13706242 31638252 20504388 25.08 149.60 64.81 64.81 788544618900 61.31 61.31 788544618900
10 신원종합개발 017000 9 3835 1 885 30.00 7371955 554851 11668027 7371955 30.00 1328.64 63.18 63.18 26267392836 58.70 58.70 26267392836
11 대성산업 128820 10 7720 1 1780 29.97 28947668 24068954 45235478 28947668 29.97 120.27 63.99 63.99 197359104805 56.51 56.51 197359104805
12 KD 044180 11 686 2 96 16.27 14090510 699084 26717799 14090510 16.27 2015.57 52.74 52.74 10101616008 55.11 55.11 10101616008
13 미래에셋 인버스 2X 은 선물 ETN B Q520093 12 7115 5 -65 -0.91 526229 310999 1000000 526229 -0.91 169.21 52.62 52.62 3671415420 51.60 51.60 3671415420
14 동양고속 084670 13 60900 1 14050 29.99 1492412 3947398 2895569 1492412 29.99 37.81 51.54 51.54 84234057100 47.77 47.77 84234057100
15 KIWOOM 미국S&P500&GOLD 0137W0 14 9945 2 5 0.05 320628 302867 750000 320628 0.05 105.86 42.75 42.75 3190600590 42.78 42.78 3190600590
16 KoAct 글로벌K컬처밸류체인액티브 0132D0 15 9750 5 -140 -1.42 332433 334697 800000 332433 -1.42 99.32 41.55 41.55 3290386308 42.18 42.18 3290386308
17 KCTC 009070 16 6460 2 1060 19.63 12771389 161383 30000000 12771389 19.63 7913.71 42.57 42.57 81422793135 42.01 42.01 81422793135
18 일동홀딩스 000230 17 16300 2 2810 20.83 4747315 1188388 11540400 4747315 20.83 399.48 41.14 41.14 74990606145 39.87 39.87 74990606145
19 테라뷰 950250 18 15250 5 -1780 -10.45 13154190 43342524 35517731 13154190 -10.45 30.35 37.04 37.04 211199087170 38.99 38.99 211199087170
20 삼륭물산 014970 19 9200 2 980 11.92 5217609 5485280 15125000 5217609 11.92 95.12 34.50 34.50 48804571895 35.07 35.07 48804571895
21 상지건설 042940 20 14850 1 3420 29.92 2510107 1425695 6828712 2510107 29.92 176.06 36.76 36.76 35370615125 34.88 34.88 35370615125
22 TIGER 미국AI데이터센터TOP4Plus 0142D0 21 9565 5 -570 -5.62 1000217 682817 3000000 1000217 -5.62 146.48 33.34 33.34 9592878166 33.43 33.43 9592878166
23 태영건설우 009415 22 7860 5 -650 -7.64 177914 192903 649974 177914 -7.64 92.23 27.37 27.37 1619567290 31.70 31.70 1619567290
24 육일씨엔에쓰 191410 23 2050 1 470 29.75 3847854 316925 11204255 3847854 29.75 1214.12 34.34 34.34 7239045154 31.52 31.52 7239045154
25 이뮨온시아 424870 24 13980 2 2400 20.73 23031973 4733198 74165069 23031973 20.73 486.60 31.06 31.06 317414965045 30.61 30.61 317414965045
26 삼표시멘트 038500 25 4145 1 955 29.94 35509372 2647459 107916306 35509372 29.94 1341.26 32.90 32.90 136399397580 30.49 30.49 136399397580
27 천일고속 000650 26 450500 2 89000 24.62 443122 180899 1429220 443122 24.62 244.96 31.00 31.00 190903135000 29.65 29.65 190903135000
28 벡트 457600 27 3020 5 -70 -2.27 3806065 869975 13707500 3806065 -2.27 437.49 27.77 27.77 12143028506 29.33 29.33 12143028506
29 아이로보틱스 066430 28 1450 5 -106 -6.81 10502313 16644796 39153476 10502313 -6.81 63.10 26.82 26.82 16351095853 28.80 28.80 16351095853
30 KODEX 200선물인버스2X 252670 29 674 2 5 0.75 642381310 644699392 2243300000 642381310 0.75 99.64 28.64 28.64 428003475204 28.31 28.31 428003475204
31 일성건설 013360 30 2760 2 515 22.94 16151845 4311518 54024880 16151845 22.94 374.62 29.90 29.90 42143806464 28.26 28.26 42143806464

31
top30/20251211/top30-atvtr-20251211-141002.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
유진스팩12호,0105P0,1,2020,2,20,1.00,66524419,0,5660000,66524419,1.00,0.00,1175.34,1175.34,207215096637,1812.40,1812.40,207215096637
이지스,261520,2,23950,2,8950,59.67,13740017,0,9551420,13740017,59.67,0.00,143.85,143.85,383389785700,167.60,167.60,383389785700
엔젯,419080,3,6790,5,-250,-3.55,8170175,1574560,10652637,8170175,-3.55,518.89,76.70,76.70,62626357615,86.58,86.58,62626357615
한투 인버스 2X 은 선물 ETN,Q570062,4,2170,5,-25,-1.14,796230,262922,1000000,796230,-1.14,302.84,79.62,79.62,1712016720,78.89,78.89,1712016720
KIWOOM 미국S&P500모멘텀,0137V0,5,9965,5,-25,-0.25,488648,624658,750000,488648,-0.25,78.23,65.15,65.15,4872390346,65.19,65.19,4872390346
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9980,5,-10,-0.10,582078,508778,900000,582078,-0.10,114.41,64.68,64.68,5821280928,64.81,64.81,5821280928
일동제약,249420,7,40400,2,7900,24.31,20701000,13706242,31638252,20701000,24.31,151.03,65.43,65.43,796506067675,62.32,62.32,796506067675
1Q 미국우주항공테크,0131V0,8,11990,2,100,0.84,714750,287039,1150000,714750,0.84,249.01,62.15,62.15,8586986541,62.28,62.28,8586986541
신원종합개발,017000,9,3835,1,885,30.00,7410195,554851,11668027,7410195,30.00,1335.53,63.51,63.51,26414043236,59.03,59.03,26414043236
대성산업,128820,10,7720,1,1780,29.97,28964632,24068954,45235478,28964632,29.97,120.34,64.03,64.03,197490066885,56.55,56.55,197490066885
KD,044180,11,681,2,91,15.42,14164833,699084,26717799,14164833,15.42,2026.20,53.02,53.02,10152481956,55.80,55.80,10152481956
미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7115,5,-65,-0.91,526229,310999,1000000,526229,-0.91,169.21,52.62,52.62,3671415420,51.60,51.60,3671415420
동양고속,084670,13,60900,1,14050,29.99,1492574,3947398,2895569,1492574,29.99,37.81,51.55,51.55,84243922900,47.77,47.77,84243922900
KIWOOM 미국S&P500&GOLD,0137W0,14,9935,5,-5,-0.05,325533,302867,750000,325533,-0.05,107.48,43.40,43.40,3239342802,43.47,43.47,3239342802
KCTC,009070,15,6460,2,1060,19.63,13194276,161383,30000000,13194276,19.63,8175.75,43.98,43.98,84147341415,43.42,43.42,84147341415
KoAct 글로벌K컬처밸류체인액티브,0132D0,16,9745,5,-145,-1.47,332464,334697,800000,332464,-1.47,99.33,41.56,41.56,3290688458,42.21,42.21,3290688458
일동홀딩스,000230,17,16220,2,2730,20.24,4791842,1188388,11540400,4791842,20.24,403.22,41.52,41.52,75714953245,40.45,40.45,75714953245
테라뷰,950250,18,15130,5,-1900,-11.16,13276526,43342524,35517731,13276526,-11.16,30.63,37.38,37.38,213050369835,39.65,39.65,213050369835
육일씨엔에쓰,191410,19,2045,2,465,29.43,4347573,316925,11204255,4347573,29.43,1371.80,38.80,38.80,8260629019,36.05,36.05,8260629019
삼륭물산,014970,20,9060,2,840,10.22,5276029,5485280,15125000,5276029,10.22,96.19,34.88,34.88,49335620705,36.00,36.00,49335620705
상지건설,042940,21,14850,1,3420,29.92,2510819,1425695,6828712,2510819,29.92,176.11,36.77,36.77,35381188325,34.89,34.89,35381188325
TIGER 미국AI데이터센터TOP4Plus,0142D0,22,9560,5,-575,-5.67,1010427,682817,3000000,1010427,-5.67,147.98,33.68,33.68,9690461001,33.79,33.79,9690461001
태영건설우,009415,23,8180,5,-330,-3.88,188986,192903,649974,188986,-3.88,97.97,29.08,29.08,1710136250,32.16,32.16,1710136250
삼표시멘트,038500,24,4145,1,955,29.94,35547570,2647459,107916306,35547570,29.94,1342.71,32.94,32.94,136557728290,30.53,30.53,136557728290
이뮨온시아,424870,25,14190,2,2610,22.54,23197531,4733198,74165069,23197531,22.54,490.10,31.28,31.28,319744261740,30.38,30.38,319744261740
벡트,457600,26,2970,5,-120,-3.88,3816297,869975,13707500,3816297,-3.88,438.67,27.84,27.84,12173639046,29.90,29.90,12173639046
천일고속,000650,27,452500,2,91000,25.17,447106,180899,1429220,447106,25.17,247.16,31.28,31.28,192706617750,29.80,29.80,192706617750
일성건설,013360,28,2725,2,480,21.38,16667606,4311518,54024880,16667606,21.38,386.58,30.85,30.85,43552559343,29.58,29.58,43552559343
아이로보틱스,066430,29,1446,5,-110,-7.07,10584154,16644796,39153476,10584154,-7.07,63.59,27.03,27.03,16469333553,29.09,29.09,16469333553
KODEX 200선물인버스2X,252670,30,673,2,4,0.60,653330995,644699392,2243300000,653330995,0.60,101.34,29.12,29.12,435379449649,28.84,28.84,435379449649
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2020 2 20 1.00 66524419 0 5660000 66524419 1.00 0.00 1175.34 1175.34 207215096637 1812.40 1812.40 207215096637
3 이지스 261520 2 23950 2 8950 59.67 13740017 0 9551420 13740017 59.67 0.00 143.85 143.85 383389785700 167.60 167.60 383389785700
4 엔젯 419080 3 6790 5 -250 -3.55 8170175 1574560 10652637 8170175 -3.55 518.89 76.70 76.70 62626357615 86.58 86.58 62626357615
5 한투 인버스 2X 은 선물 ETN Q570062 4 2170 5 -25 -1.14 796230 262922 1000000 796230 -1.14 302.84 79.62 79.62 1712016720 78.89 78.89 1712016720
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9965 5 -25 -0.25 488648 624658 750000 488648 -0.25 78.23 65.15 65.15 4872390346 65.19 65.19 4872390346
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9980 5 -10 -0.10 582078 508778 900000 582078 -0.10 114.41 64.68 64.68 5821280928 64.81 64.81 5821280928
8 일동제약 249420 7 40400 2 7900 24.31 20701000 13706242 31638252 20701000 24.31 151.03 65.43 65.43 796506067675 62.32 62.32 796506067675
9 1Q 미국우주항공테크 0131V0 8 11990 2 100 0.84 714750 287039 1150000 714750 0.84 249.01 62.15 62.15 8586986541 62.28 62.28 8586986541
10 신원종합개발 017000 9 3835 1 885 30.00 7410195 554851 11668027 7410195 30.00 1335.53 63.51 63.51 26414043236 59.03 59.03 26414043236
11 대성산업 128820 10 7720 1 1780 29.97 28964632 24068954 45235478 28964632 29.97 120.34 64.03 64.03 197490066885 56.55 56.55 197490066885
12 KD 044180 11 681 2 91 15.42 14164833 699084 26717799 14164833 15.42 2026.20 53.02 53.02 10152481956 55.80 55.80 10152481956
13 미래에셋 인버스 2X 은 선물 ETN B Q520093 12 7115 5 -65 -0.91 526229 310999 1000000 526229 -0.91 169.21 52.62 52.62 3671415420 51.60 51.60 3671415420
14 동양고속 084670 13 60900 1 14050 29.99 1492574 3947398 2895569 1492574 29.99 37.81 51.55 51.55 84243922900 47.77 47.77 84243922900
15 KIWOOM 미국S&P500&GOLD 0137W0 14 9935 5 -5 -0.05 325533 302867 750000 325533 -0.05 107.48 43.40 43.40 3239342802 43.47 43.47 3239342802
16 KCTC 009070 15 6460 2 1060 19.63 13194276 161383 30000000 13194276 19.63 8175.75 43.98 43.98 84147341415 43.42 43.42 84147341415
17 KoAct 글로벌K컬처밸류체인액티브 0132D0 16 9745 5 -145 -1.47 332464 334697 800000 332464 -1.47 99.33 41.56 41.56 3290688458 42.21 42.21 3290688458
18 일동홀딩스 000230 17 16220 2 2730 20.24 4791842 1188388 11540400 4791842 20.24 403.22 41.52 41.52 75714953245 40.45 40.45 75714953245
19 테라뷰 950250 18 15130 5 -1900 -11.16 13276526 43342524 35517731 13276526 -11.16 30.63 37.38 37.38 213050369835 39.65 39.65 213050369835
20 육일씨엔에쓰 191410 19 2045 2 465 29.43 4347573 316925 11204255 4347573 29.43 1371.80 38.80 38.80 8260629019 36.05 36.05 8260629019
21 삼륭물산 014970 20 9060 2 840 10.22 5276029 5485280 15125000 5276029 10.22 96.19 34.88 34.88 49335620705 36.00 36.00 49335620705
22 상지건설 042940 21 14850 1 3420 29.92 2510819 1425695 6828712 2510819 29.92 176.11 36.77 36.77 35381188325 34.89 34.89 35381188325
23 TIGER 미국AI데이터센터TOP4Plus 0142D0 22 9560 5 -575 -5.67 1010427 682817 3000000 1010427 -5.67 147.98 33.68 33.68 9690461001 33.79 33.79 9690461001
24 태영건설우 009415 23 8180 5 -330 -3.88 188986 192903 649974 188986 -3.88 97.97 29.08 29.08 1710136250 32.16 32.16 1710136250
25 삼표시멘트 038500 24 4145 1 955 29.94 35547570 2647459 107916306 35547570 29.94 1342.71 32.94 32.94 136557728290 30.53 30.53 136557728290
26 이뮨온시아 424870 25 14190 2 2610 22.54 23197531 4733198 74165069 23197531 22.54 490.10 31.28 31.28 319744261740 30.38 30.38 319744261740
27 벡트 457600 26 2970 5 -120 -3.88 3816297 869975 13707500 3816297 -3.88 438.67 27.84 27.84 12173639046 29.90 29.90 12173639046
28 천일고속 000650 27 452500 2 91000 25.17 447106 180899 1429220 447106 25.17 247.16 31.28 31.28 192706617750 29.80 29.80 192706617750
29 일성건설 013360 28 2725 2 480 21.38 16667606 4311518 54024880 16667606 21.38 386.58 30.85 30.85 43552559343 29.58 29.58 43552559343
30 아이로보틱스 066430 29 1446 5 -110 -7.07 10584154 16644796 39153476 10584154 -7.07 63.59 27.03 27.03 16469333553 29.09 29.09 16469333553
31 KODEX 200선물인버스2X 252670 30 673 2 4 0.60 653330995 644699392 2243300000 653330995 0.60 101.34 29.12 29.12 435379449649 28.84 28.84 435379449649

31
top30/20251211/top30-atvtr-20251211-142002.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
유진스팩12호,0105P0,1,2030,2,30,1.50,67185230,0,5660000,67185230,1.50,0.00,1187.02,1187.02,208554197059,1815.12,1815.12,208554197059
이지스,261520,2,26000,2,11000,73.33,15191985,0,9551420,15191985,73.33,0.00,159.05,159.05,420288287500,169.24,169.24,420288287500
엔젯,419080,3,6820,5,-220,-3.12,8181447,1574560,10652637,8181447,-3.12,519.60,76.80,76.80,62703128525,86.31,86.31,62703128525
한투 인버스 2X 은 선물 ETN,Q570062,4,2170,5,-25,-1.14,802730,262922,1000000,802730,-1.14,305.31,80.27,80.27,1726121720,79.54,79.54,1726121720
PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9980,5,-10,-0.10,594407,508778,900000,594407,-0.10,116.83,66.05,66.05,5944316446,66.18,66.18,5944316446
KIWOOM 미국S&P500모멘텀,0137V0,6,9955,5,-35,-0.35,493724,624658,750000,493724,-0.35,79.04,65.83,65.83,4922928766,65.94,65.94,4922928766
1Q 미국우주항공테크,0131V0,7,11997,2,107,0.90,718737,287039,1150000,718737,0.90,250.40,62.50,62.50,8634793804,62.59,62.59,8634793804
일동제약,249420,8,41050,2,8550,26.31,20897064,13706242,31638252,20897064,26.31,152.46,66.05,66.05,804506233475,61.94,61.94,804506233475
신원종합개발,017000,9,3835,1,885,30.00,7422074,554851,11668027,7422074,30.00,1337.67,63.61,63.61,26459599201,59.13,59.13,26459599201
대성산업,128820,10,7720,1,1780,29.97,28971269,24068954,45235478,28971269,29.97,120.37,64.05,64.05,197541304525,56.57,56.57,197541304525
KD,044180,11,677,2,87,14.75,14257589,699084,26717799,14257589,14.75,2039.47,53.36,53.36,10215639312,56.48,56.48,10215639312
미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7130,5,-50,-0.70,526429,310999,1000000,526429,-0.70,169.27,52.64,52.64,3672840545,51.51,51.51,3672840545
동양고속,084670,13,60900,1,14050,29.99,1492674,3947398,2895569,1492674,29.99,37.81,51.55,51.55,84250012900,47.78,47.78,84250012900
KCTC,009070,14,6380,2,980,18.15,13480141,161383,30000000,13480141,18.15,8352.89,44.93,44.93,85970918150,44.92,44.92,85970918150
KIWOOM 미국S&P500&GOLD,0137W0,15,9940,3,0,0.00,334470,302867,750000,334470,0.00,110.43,44.60,44.60,3328175687,44.64,44.64,3328175687
KoAct 글로벌K컬처밸류체인액티브,0132D0,16,9740,5,-150,-1.52,332476,334697,800000,332476,-1.52,99.34,41.56,41.56,3290805338,42.23,42.23,3290805338
테라뷰,950250,17,14930,5,-2100,-12.33,13542753,43342524,35517731,13542753,-12.33,31.25,38.13,38.13,217038502250,40.93,40.93,217038502250
일동홀딩스,000230,18,16410,2,2920,21.65,4829538,1188388,11540400,4829538,21.65,406.39,41.85,41.85,76330253550,40.31,40.31,76330253550
삼륭물산,014970,19,8950,2,730,8.88,5355198,5485280,15125000,5355198,8.88,97.63,35.41,35.41,50044989395,36.97,36.97,50044989395
육일씨엔에쓰,191410,20,2045,2,465,29.43,4443646,316925,11204255,4443646,29.43,1402.11,39.66,39.66,8456115087,36.91,36.91,8456115087
상지건설,042940,21,14850,1,3420,29.92,2511166,1425695,6828712,2511166,29.92,176.14,36.77,36.77,35386341275,34.90,34.90,35386341275
TIGER 미국AI데이터센터TOP4Plus,0142D0,22,9555,5,-580,-5.72,1014862,682817,3000000,1014862,-5.72,148.63,33.83,33.83,9732837082,33.95,33.95,9732837082
태영건설우,009415,23,8180,5,-330,-3.88,188986,192903,649974,188986,-3.88,97.97,29.08,29.08,1710136250,32.16,32.16,1710136250
이뮨온시아,424870,24,14190,2,2610,22.54,23433562,4733198,74165069,23433562,22.54,495.09,31.60,31.60,323086341630,30.70,30.70,323086341630
삼표시멘트,038500,25,4145,1,955,29.94,35588717,2647459,107916306,35588717,29.94,1344.26,32.98,32.98,136728282605,30.57,30.57,136728282605
일성건설,013360,26,2740,2,495,22.05,17176342,4311518,54024880,17176342,22.05,398.38,31.79,31.79,44937844542,30.36,30.36,44937844542
천일고속,000650,27,449000,2,87500,24.20,450258,180899,1429220,450258,24.20,248.90,31.50,31.50,194123232000,30.25,30.25,194123232000
벡트,457600,28,2970,5,-120,-3.88,3829385,869975,13707500,3829385,-3.88,440.17,27.94,27.94,12212434361,30.00,30.00,12212434361
아이로보틱스,066430,29,1434,5,-122,-7.84,10642880,16644796,39153476,10642880,-7.84,63.94,27.18,27.18,16553741980,29.48,29.48,16553741980
KODEX 200선물인버스2X,252670,30,673,2,4,0.60,666300764,644699392,2243300000,666300764,0.60,103.35,29.70,29.70,444110711916,29.42,29.42,444110711916
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2030 2 30 1.50 67185230 0 5660000 67185230 1.50 0.00 1187.02 1187.02 208554197059 1815.12 1815.12 208554197059
3 이지스 261520 2 26000 2 11000 73.33 15191985 0 9551420 15191985 73.33 0.00 159.05 159.05 420288287500 169.24 169.24 420288287500
4 엔젯 419080 3 6820 5 -220 -3.12 8181447 1574560 10652637 8181447 -3.12 519.60 76.80 76.80 62703128525 86.31 86.31 62703128525
5 한투 인버스 2X 은 선물 ETN Q570062 4 2170 5 -25 -1.14 802730 262922 1000000 802730 -1.14 305.31 80.27 80.27 1726121720 79.54 79.54 1726121720
6 PLUS 테슬라위클리커버드콜채권혼합 0132K0 5 9980 5 -10 -0.10 594407 508778 900000 594407 -0.10 116.83 66.05 66.05 5944316446 66.18 66.18 5944316446
7 KIWOOM 미국S&P500모멘텀 0137V0 6 9955 5 -35 -0.35 493724 624658 750000 493724 -0.35 79.04 65.83 65.83 4922928766 65.94 65.94 4922928766
8 1Q 미국우주항공테크 0131V0 7 11997 2 107 0.90 718737 287039 1150000 718737 0.90 250.40 62.50 62.50 8634793804 62.59 62.59 8634793804
9 일동제약 249420 8 41050 2 8550 26.31 20897064 13706242 31638252 20897064 26.31 152.46 66.05 66.05 804506233475 61.94 61.94 804506233475
10 신원종합개발 017000 9 3835 1 885 30.00 7422074 554851 11668027 7422074 30.00 1337.67 63.61 63.61 26459599201 59.13 59.13 26459599201
11 대성산업 128820 10 7720 1 1780 29.97 28971269 24068954 45235478 28971269 29.97 120.37 64.05 64.05 197541304525 56.57 56.57 197541304525
12 KD 044180 11 677 2 87 14.75 14257589 699084 26717799 14257589 14.75 2039.47 53.36 53.36 10215639312 56.48 56.48 10215639312
13 미래에셋 인버스 2X 은 선물 ETN B Q520093 12 7130 5 -50 -0.70 526429 310999 1000000 526429 -0.70 169.27 52.64 52.64 3672840545 51.51 51.51 3672840545
14 동양고속 084670 13 60900 1 14050 29.99 1492674 3947398 2895569 1492674 29.99 37.81 51.55 51.55 84250012900 47.78 47.78 84250012900
15 KCTC 009070 14 6380 2 980 18.15 13480141 161383 30000000 13480141 18.15 8352.89 44.93 44.93 85970918150 44.92 44.92 85970918150
16 KIWOOM 미국S&P500&GOLD 0137W0 15 9940 3 0 0.00 334470 302867 750000 334470 0.00 110.43 44.60 44.60 3328175687 44.64 44.64 3328175687
17 KoAct 글로벌K컬처밸류체인액티브 0132D0 16 9740 5 -150 -1.52 332476 334697 800000 332476 -1.52 99.34 41.56 41.56 3290805338 42.23 42.23 3290805338
18 테라뷰 950250 17 14930 5 -2100 -12.33 13542753 43342524 35517731 13542753 -12.33 31.25 38.13 38.13 217038502250 40.93 40.93 217038502250
19 일동홀딩스 000230 18 16410 2 2920 21.65 4829538 1188388 11540400 4829538 21.65 406.39 41.85 41.85 76330253550 40.31 40.31 76330253550
20 삼륭물산 014970 19 8950 2 730 8.88 5355198 5485280 15125000 5355198 8.88 97.63 35.41 35.41 50044989395 36.97 36.97 50044989395
21 육일씨엔에쓰 191410 20 2045 2 465 29.43 4443646 316925 11204255 4443646 29.43 1402.11 39.66 39.66 8456115087 36.91 36.91 8456115087
22 상지건설 042940 21 14850 1 3420 29.92 2511166 1425695 6828712 2511166 29.92 176.14 36.77 36.77 35386341275 34.90 34.90 35386341275
23 TIGER 미국AI데이터센터TOP4Plus 0142D0 22 9555 5 -580 -5.72 1014862 682817 3000000 1014862 -5.72 148.63 33.83 33.83 9732837082 33.95 33.95 9732837082
24 태영건설우 009415 23 8180 5 -330 -3.88 188986 192903 649974 188986 -3.88 97.97 29.08 29.08 1710136250 32.16 32.16 1710136250
25 이뮨온시아 424870 24 14190 2 2610 22.54 23433562 4733198 74165069 23433562 22.54 495.09 31.60 31.60 323086341630 30.70 30.70 323086341630
26 삼표시멘트 038500 25 4145 1 955 29.94 35588717 2647459 107916306 35588717 29.94 1344.26 32.98 32.98 136728282605 30.57 30.57 136728282605
27 일성건설 013360 26 2740 2 495 22.05 17176342 4311518 54024880 17176342 22.05 398.38 31.79 31.79 44937844542 30.36 30.36 44937844542
28 천일고속 000650 27 449000 2 87500 24.20 450258 180899 1429220 450258 24.20 248.90 31.50 31.50 194123232000 30.25 30.25 194123232000
29 벡트 457600 28 2970 5 -120 -3.88 3829385 869975 13707500 3829385 -3.88 440.17 27.94 27.94 12212434361 30.00 30.00 12212434361
30 아이로보틱스 066430 29 1434 5 -122 -7.84 10642880 16644796 39153476 10642880 -7.84 63.94 27.18 27.18 16553741980 29.48 29.48 16553741980
31 KODEX 200선물인버스2X 252670 30 673 2 4 0.60 666300764 644699392 2243300000 666300764 0.60 103.35 29.70 29.70 444110711916 29.42 29.42 444110711916

31
top30/20251211/top30-atvtr-20251211-143002.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
유진스팩12호,0105P0,1,2015,2,15,0.75,67510147,0,5660000,67510147,0.75,0.00,1192.76,1192.76,209211727940,1834.40,1834.40,209211727940
이지스,261520,2,24950,2,9950,66.33,16254468,0,9551420,16254468,66.33,0.00,170.18,170.18,447834346375,187.92,187.92,447834346375
엔젯,419080,3,6800,5,-240,-3.41,8196454,1574560,10652637,8196454,-3.41,520.56,76.94,76.94,62805111755,86.70,86.70,62805111755
한투 인버스 2X 은 선물 ETN,Q570062,4,2175,5,-20,-0.91,802850,262922,1000000,802850,-0.91,305.36,80.29,80.29,1726382720,79.37,79.37,1726382720
KIWOOM 미국S&P500모멘텀,0137V0,5,9955,5,-35,-0.35,503495,624658,750000,503495,-0.35,80.60,67.13,67.13,5020155048,67.24,67.24,5020155048
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9980,5,-10,-0.10,600585,508778,900000,600585,-0.10,118.04,66.73,66.73,6005969481,66.87,66.87,6005969481
1Q 미국우주항공테크,0131V0,7,12010,2,120,1.01,725707,287039,1150000,725707,1.01,252.83,63.10,63.10,8718473764,63.12,63.12,8718473764
일동제약,249420,8,41900,2,9400,28.92,21516786,13706242,31638252,21516786,28.92,156.99,68.01,68.01,830254499275,62.63,62.63,830254499275
신원종합개발,017000,9,3835,1,885,30.00,7439855,554851,11668027,7439855,30.00,1340.87,63.76,63.76,26527789336,59.28,59.28,26527789336
대성산업,128820,10,7720,1,1780,29.97,29003570,24068954,45235478,29003570,29.97,120.50,64.12,64.12,197790668245,56.64,56.64,197790668245
KD,044180,11,678,2,88,14.92,14302248,699084,26717799,14302248,14.92,2045.86,53.53,53.53,10245943754,56.56,56.56,10245943754
미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7175,5,-5,-0.07,532058,310999,1000000,532058,-0.07,171.08,53.21,53.21,3713134015,51.75,51.75,3713134015
동양고속,084670,13,60900,1,14050,29.99,1493080,3947398,2895569,1493080,29.99,37.82,51.56,51.56,84274738300,47.79,47.79,84274738300
KCTC,009070,14,6400,2,1000,18.52,13944904,161383,30000000,13944904,18.52,8640.88,46.48,46.48,88919464925,46.31,46.31,88919464925
KIWOOM 미국S&P500&GOLD,0137W0,15,9950,2,10,0.10,337944,302867,750000,337944,0.10,111.58,45.06,45.06,3362723992,45.06,45.06,3362723992
KoAct 글로벌K컬처밸류체인액티브,0132D0,16,9735,5,-155,-1.57,332485,334697,800000,332485,-1.57,99.34,41.56,41.56,3290892958,42.26,42.26,3290892958
테라뷰,950250,17,14770,5,-2260,-13.27,13810409,43342524,35517731,13810409,-13.27,31.86,38.88,38.88,221007749185,42.13,42.13,221007749185
일동홀딩스,000230,18,16980,2,3490,25.87,5065008,1188388,11540400,5065008,25.87,426.21,43.89,43.89,80289501250,40.97,40.97,80289501250
육일씨엔에쓰,191410,19,2050,1,470,29.75,4561090,316925,11204255,4561090,29.75,1439.17,40.71,40.71,8696364517,37.86,37.86,8696364517
삼륭물산,014970,20,8950,2,730,8.88,5397074,5485280,15125000,5397074,8.88,98.39,35.68,35.68,50420237045,37.25,37.25,50420237045
상지건설,042940,21,14850,1,3420,29.92,2513317,1425695,6828712,2513317,29.92,176.29,36.81,36.81,35418283625,34.93,34.93,35418283625
TIGER 미국AI데이터센터TOP4Plus,0142D0,22,9560,5,-575,-5.67,1017228,682817,3000000,1017228,-5.67,148.98,33.91,33.91,9755455434,34.01,34.01,9755455434
태영건설우,009415,23,8180,5,-330,-3.88,188986,192903,649974,188986,-3.88,97.97,29.08,29.08,1710136250,32.16,32.16,1710136250
일성건설,013360,24,2720,2,475,21.16,17684346,4311518,54024880,17684346,21.16,410.17,32.73,32.73,46324266822,31.52,31.52,46324266822
이뮨온시아,424870,25,14030,2,2450,21.16,23629679,4733198,74165069,23629679,21.16,499.23,31.86,31.86,325855780665,31.32,31.32,325855780665
삼표시멘트,038500,26,4145,1,955,29.94,35639328,2647459,107916306,35639328,29.94,1346.17,33.02,33.02,136938065200,30.61,30.61,136938065200
천일고속,000650,27,446500,2,85000,23.51,452926,180899,1429220,452926,23.51,250.38,31.69,31.69,195314488250,30.61,30.61,195314488250
아이로보틱스,066430,28,1430,5,-126,-8.10,10770428,16644796,39153476,10770428,-8.10,64.71,27.51,27.51,16735259966,29.89,29.89,16735259966
벡트,457600,29,2995,5,-95,-3.07,3833582,869975,13707500,3833582,-3.07,440.65,27.97,27.97,12224923626,29.78,29.78,12224923626
KODEX 200선물인버스2X,252670,30,674,2,5,0.75,672092821,644699392,2243300000,672092821,0.75,104.25,29.96,29.96,448010964439,29.63,29.63,448010964439
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2015 2 15 0.75 67510147 0 5660000 67510147 0.75 0.00 1192.76 1192.76 209211727940 1834.40 1834.40 209211727940
3 이지스 261520 2 24950 2 9950 66.33 16254468 0 9551420 16254468 66.33 0.00 170.18 170.18 447834346375 187.92 187.92 447834346375
4 엔젯 419080 3 6800 5 -240 -3.41 8196454 1574560 10652637 8196454 -3.41 520.56 76.94 76.94 62805111755 86.70 86.70 62805111755
5 한투 인버스 2X 은 선물 ETN Q570062 4 2175 5 -20 -0.91 802850 262922 1000000 802850 -0.91 305.36 80.29 80.29 1726382720 79.37 79.37 1726382720
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9955 5 -35 -0.35 503495 624658 750000 503495 -0.35 80.60 67.13 67.13 5020155048 67.24 67.24 5020155048
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9980 5 -10 -0.10 600585 508778 900000 600585 -0.10 118.04 66.73 66.73 6005969481 66.87 66.87 6005969481
8 1Q 미국우주항공테크 0131V0 7 12010 2 120 1.01 725707 287039 1150000 725707 1.01 252.83 63.10 63.10 8718473764 63.12 63.12 8718473764
9 일동제약 249420 8 41900 2 9400 28.92 21516786 13706242 31638252 21516786 28.92 156.99 68.01 68.01 830254499275 62.63 62.63 830254499275
10 신원종합개발 017000 9 3835 1 885 30.00 7439855 554851 11668027 7439855 30.00 1340.87 63.76 63.76 26527789336 59.28 59.28 26527789336
11 대성산업 128820 10 7720 1 1780 29.97 29003570 24068954 45235478 29003570 29.97 120.50 64.12 64.12 197790668245 56.64 56.64 197790668245
12 KD 044180 11 678 2 88 14.92 14302248 699084 26717799 14302248 14.92 2045.86 53.53 53.53 10245943754 56.56 56.56 10245943754
13 미래에셋 인버스 2X 은 선물 ETN B Q520093 12 7175 5 -5 -0.07 532058 310999 1000000 532058 -0.07 171.08 53.21 53.21 3713134015 51.75 51.75 3713134015
14 동양고속 084670 13 60900 1 14050 29.99 1493080 3947398 2895569 1493080 29.99 37.82 51.56 51.56 84274738300 47.79 47.79 84274738300
15 KCTC 009070 14 6400 2 1000 18.52 13944904 161383 30000000 13944904 18.52 8640.88 46.48 46.48 88919464925 46.31 46.31 88919464925
16 KIWOOM 미국S&P500&GOLD 0137W0 15 9950 2 10 0.10 337944 302867 750000 337944 0.10 111.58 45.06 45.06 3362723992 45.06 45.06 3362723992
17 KoAct 글로벌K컬처밸류체인액티브 0132D0 16 9735 5 -155 -1.57 332485 334697 800000 332485 -1.57 99.34 41.56 41.56 3290892958 42.26 42.26 3290892958
18 테라뷰 950250 17 14770 5 -2260 -13.27 13810409 43342524 35517731 13810409 -13.27 31.86 38.88 38.88 221007749185 42.13 42.13 221007749185
19 일동홀딩스 000230 18 16980 2 3490 25.87 5065008 1188388 11540400 5065008 25.87 426.21 43.89 43.89 80289501250 40.97 40.97 80289501250
20 육일씨엔에쓰 191410 19 2050 1 470 29.75 4561090 316925 11204255 4561090 29.75 1439.17 40.71 40.71 8696364517 37.86 37.86 8696364517
21 삼륭물산 014970 20 8950 2 730 8.88 5397074 5485280 15125000 5397074 8.88 98.39 35.68 35.68 50420237045 37.25 37.25 50420237045
22 상지건설 042940 21 14850 1 3420 29.92 2513317 1425695 6828712 2513317 29.92 176.29 36.81 36.81 35418283625 34.93 34.93 35418283625
23 TIGER 미국AI데이터센터TOP4Plus 0142D0 22 9560 5 -575 -5.67 1017228 682817 3000000 1017228 -5.67 148.98 33.91 33.91 9755455434 34.01 34.01 9755455434
24 태영건설우 009415 23 8180 5 -330 -3.88 188986 192903 649974 188986 -3.88 97.97 29.08 29.08 1710136250 32.16 32.16 1710136250
25 일성건설 013360 24 2720 2 475 21.16 17684346 4311518 54024880 17684346 21.16 410.17 32.73 32.73 46324266822 31.52 31.52 46324266822
26 이뮨온시아 424870 25 14030 2 2450 21.16 23629679 4733198 74165069 23629679 21.16 499.23 31.86 31.86 325855780665 31.32 31.32 325855780665
27 삼표시멘트 038500 26 4145 1 955 29.94 35639328 2647459 107916306 35639328 29.94 1346.17 33.02 33.02 136938065200 30.61 30.61 136938065200
28 천일고속 000650 27 446500 2 85000 23.51 452926 180899 1429220 452926 23.51 250.38 31.69 31.69 195314488250 30.61 30.61 195314488250
29 아이로보틱스 066430 28 1430 5 -126 -8.10 10770428 16644796 39153476 10770428 -8.10 64.71 27.51 27.51 16735259966 29.89 29.89 16735259966
30 벡트 457600 29 2995 5 -95 -3.07 3833582 869975 13707500 3833582 -3.07 440.65 27.97 27.97 12224923626 29.78 29.78 12224923626
31 KODEX 200선물인버스2X 252670 30 674 2 5 0.75 672092821 644699392 2243300000 672092821 0.75 104.25 29.96 29.96 448010964439 29.63 29.63 448010964439

31
top30/20251211/top30-atvtr-20251211-144002.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
유진스팩12호,0105P0,1,2005,2,5,0.25,67890440,0,5660000,67890440,0.25,0.00,1199.48,1199.48,209973716907,1850.27,1850.27,209973716907
이지스,261520,2,25150,2,10150,67.67,16891010,0,9551420,16891010,67.67,0.00,176.84,176.84,463622411350,193.00,193.00,463622411350
엔젯,419080,3,6780,5,-260,-3.69,8214588,1574560,10652637,8214588,-3.69,521.71,77.11,77.11,62928368205,87.13,87.13,62928368205
한투 인버스 2X 은 선물 ETN,Q570062,4,2200,2,5,0.23,809093,262922,1000000,809093,0.23,307.73,80.91,80.91,1740075535,79.09,79.09,1740075535
KIWOOM 미국S&P500모멘텀,0137V0,5,9950,5,-40,-0.40,510402,624658,750000,510402,-0.40,81.71,68.05,68.05,5088867157,68.19,68.19,5088867157
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9980,5,-10,-0.10,604566,508778,900000,604566,-0.10,118.83,67.17,67.17,6045699561,67.31,67.31,6045699561
일동제약,249420,7,41650,2,9150,28.15,21952697,13706242,31638252,21952697,28.15,160.17,69.39,69.39,848431511025,64.39,64.39,848431511025
1Q 미국우주항공테크,0131V0,8,11995,2,105,0.88,730875,287039,1150000,730875,0.88,254.63,63.55,63.55,8780516674,63.65,63.65,8780516674
신원종합개발,017000,9,3835,1,885,30.00,7444562,554851,11668027,7444562,30.00,1341.72,63.80,63.80,26545840681,59.32,59.32,26545840681
대성산업,128820,10,7720,1,1780,29.97,29012098,24068954,45235478,29012098,29.97,120.54,64.14,64.14,197856504405,56.66,56.66,197856504405
KD,044180,11,683,2,93,15.76,14353442,699084,26717799,14353442,15.76,2053.18,53.72,53.72,10280859965,56.34,56.34,10280859965
미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7205,2,25,0.35,554960,310999,1000000,554960,0.35,178.44,55.50,55.50,3877990440,53.82,53.82,3877990440
동양고속,084670,13,60900,1,14050,29.99,1493312,3947398,2895569,1493312,29.99,37.83,51.57,51.57,84288867100,47.80,47.80,84288867100
KCTC,009070,14,6360,2,960,17.78,14132402,161383,30000000,14132402,17.78,8757.06,47.11,47.11,90110366585,47.23,47.23,90110366585
KIWOOM 미국S&P500&GOLD,0137W0,15,9945,2,5,0.05,343589,302867,750000,343589,0.05,113.45,45.81,45.81,3418870822,45.84,45.84,3418870822
일동홀딩스,000230,16,16770,2,3280,24.31,5245960,1188388,11540400,5245960,24.31,441.43,45.46,45.46,83348483260,43.07,43.07,83348483260
KoAct 글로벌K컬처밸류체인액티브,0132D0,17,9740,5,-150,-1.52,332701,334697,800000,332701,-1.52,99.40,41.59,41.59,3292996283,42.26,42.26,3292996283
테라뷰,950250,18,14870,5,-2160,-12.68,13957371,43342524,35517731,13957371,-12.68,32.20,39.30,39.30,223194465770,42.26,42.26,223194465770
육일씨엔에쓰,191410,19,2025,2,445,28.16,4784106,316925,11204255,4784106,28.16,1509.54,42.70,42.70,9144061020,40.30,40.30,9144061020
삼륭물산,014970,20,9150,2,930,11.31,5453821,5485280,15125000,5453821,11.31,99.43,36.06,36.06,50934527605,36.80,36.80,50934527605
상지건설,042940,21,14850,1,3420,29.92,2513329,1425695,6828712,2513329,29.92,176.29,36.81,36.81,35418461825,34.93,34.93,35418461825
TIGER 미국AI데이터센터TOP4Plus,0142D0,22,9555,5,-580,-5.72,1023272,682817,3000000,1023272,-5.72,149.86,34.11,34.11,9813227224,34.23,34.23,9813227224
일성건설,013360,23,2770,2,525,23.39,18619097,4311518,54024880,18619097,23.39,431.85,34.46,34.46,48930073483,32.70,32.70,48930073483
태영건설우,009415,24,8570,2,60,0.71,197665,192903,649974,197665,0.71,102.47,30.41,30.41,1784515280,32.04,32.04,1784515280
이뮨온시아,424870,25,14100,2,2520,21.76,23759806,4733198,74165069,23759806,21.76,501.98,32.04,32.04,327687086835,31.34,31.34,327687086835
삼표시멘트,038500,26,4145,1,955,29.94,35649402,2647459,107916306,35649402,29.94,1346.55,33.03,33.03,136979821930,30.62,30.62,136979821930
벡트,457600,27,2950,5,-140,-4.53,3845698,869975,13707500,3845698,-4.53,442.05,28.06,28.06,12260790456,30.32,30.32,12260790456
KODEX 200선물인버스2X,252670,28,672,2,3,0.45,684077992,644699392,2243300000,684077992,0.45,106.11,30.49,30.49,456090454915,30.25,30.25,456090454915
천일고속,000650,29,460000,2,98500,27.25,460599,180899,1429220,460599,27.25,254.62,32.23,32.23,198796205000,30.24,30.24,198796205000
아이로보틱스,066430,30,1420,5,-136,-8.74,10814770,16644796,39153476,10814770,-8.74,64.97,27.62,27.62,16798373249,30.21,30.21,16798373249
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 2005 2 5 0.25 67890440 0 5660000 67890440 0.25 0.00 1199.48 1199.48 209973716907 1850.27 1850.27 209973716907
3 이지스 261520 2 25150 2 10150 67.67 16891010 0 9551420 16891010 67.67 0.00 176.84 176.84 463622411350 193.00 193.00 463622411350
4 엔젯 419080 3 6780 5 -260 -3.69 8214588 1574560 10652637 8214588 -3.69 521.71 77.11 77.11 62928368205 87.13 87.13 62928368205
5 한투 인버스 2X 은 선물 ETN Q570062 4 2200 2 5 0.23 809093 262922 1000000 809093 0.23 307.73 80.91 80.91 1740075535 79.09 79.09 1740075535
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9950 5 -40 -0.40 510402 624658 750000 510402 -0.40 81.71 68.05 68.05 5088867157 68.19 68.19 5088867157
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9980 5 -10 -0.10 604566 508778 900000 604566 -0.10 118.83 67.17 67.17 6045699561 67.31 67.31 6045699561
8 일동제약 249420 7 41650 2 9150 28.15 21952697 13706242 31638252 21952697 28.15 160.17 69.39 69.39 848431511025 64.39 64.39 848431511025
9 1Q 미국우주항공테크 0131V0 8 11995 2 105 0.88 730875 287039 1150000 730875 0.88 254.63 63.55 63.55 8780516674 63.65 63.65 8780516674
10 신원종합개발 017000 9 3835 1 885 30.00 7444562 554851 11668027 7444562 30.00 1341.72 63.80 63.80 26545840681 59.32 59.32 26545840681
11 대성산업 128820 10 7720 1 1780 29.97 29012098 24068954 45235478 29012098 29.97 120.54 64.14 64.14 197856504405 56.66 56.66 197856504405
12 KD 044180 11 683 2 93 15.76 14353442 699084 26717799 14353442 15.76 2053.18 53.72 53.72 10280859965 56.34 56.34 10280859965
13 미래에셋 인버스 2X 은 선물 ETN B Q520093 12 7205 2 25 0.35 554960 310999 1000000 554960 0.35 178.44 55.50 55.50 3877990440 53.82 53.82 3877990440
14 동양고속 084670 13 60900 1 14050 29.99 1493312 3947398 2895569 1493312 29.99 37.83 51.57 51.57 84288867100 47.80 47.80 84288867100
15 KCTC 009070 14 6360 2 960 17.78 14132402 161383 30000000 14132402 17.78 8757.06 47.11 47.11 90110366585 47.23 47.23 90110366585
16 KIWOOM 미국S&P500&GOLD 0137W0 15 9945 2 5 0.05 343589 302867 750000 343589 0.05 113.45 45.81 45.81 3418870822 45.84 45.84 3418870822
17 일동홀딩스 000230 16 16770 2 3280 24.31 5245960 1188388 11540400 5245960 24.31 441.43 45.46 45.46 83348483260 43.07 43.07 83348483260
18 KoAct 글로벌K컬처밸류체인액티브 0132D0 17 9740 5 -150 -1.52 332701 334697 800000 332701 -1.52 99.40 41.59 41.59 3292996283 42.26 42.26 3292996283
19 테라뷰 950250 18 14870 5 -2160 -12.68 13957371 43342524 35517731 13957371 -12.68 32.20 39.30 39.30 223194465770 42.26 42.26 223194465770
20 육일씨엔에쓰 191410 19 2025 2 445 28.16 4784106 316925 11204255 4784106 28.16 1509.54 42.70 42.70 9144061020 40.30 40.30 9144061020
21 삼륭물산 014970 20 9150 2 930 11.31 5453821 5485280 15125000 5453821 11.31 99.43 36.06 36.06 50934527605 36.80 36.80 50934527605
22 상지건설 042940 21 14850 1 3420 29.92 2513329 1425695 6828712 2513329 29.92 176.29 36.81 36.81 35418461825 34.93 34.93 35418461825
23 TIGER 미국AI데이터센터TOP4Plus 0142D0 22 9555 5 -580 -5.72 1023272 682817 3000000 1023272 -5.72 149.86 34.11 34.11 9813227224 34.23 34.23 9813227224
24 일성건설 013360 23 2770 2 525 23.39 18619097 4311518 54024880 18619097 23.39 431.85 34.46 34.46 48930073483 32.70 32.70 48930073483
25 태영건설우 009415 24 8570 2 60 0.71 197665 192903 649974 197665 0.71 102.47 30.41 30.41 1784515280 32.04 32.04 1784515280
26 이뮨온시아 424870 25 14100 2 2520 21.76 23759806 4733198 74165069 23759806 21.76 501.98 32.04 32.04 327687086835 31.34 31.34 327687086835
27 삼표시멘트 038500 26 4145 1 955 29.94 35649402 2647459 107916306 35649402 29.94 1346.55 33.03 33.03 136979821930 30.62 30.62 136979821930
28 벡트 457600 27 2950 5 -140 -4.53 3845698 869975 13707500 3845698 -4.53 442.05 28.06 28.06 12260790456 30.32 30.32 12260790456
29 KODEX 200선물인버스2X 252670 28 672 2 3 0.45 684077992 644699392 2243300000 684077992 0.45 106.11 30.49 30.49 456090454915 30.25 30.25 456090454915
30 천일고속 000650 29 460000 2 98500 27.25 460599 180899 1429220 460599 27.25 254.62 32.23 32.23 198796205000 30.24 30.24 198796205000
31 아이로보틱스 066430 30 1420 5 -136 -8.74 10814770 16644796 39153476 10814770 -8.74 64.97 27.62 27.62 16798373249 30.21 30.21 16798373249

31
top30/20251211/top30-atvtr-20251211-145002.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
유진스팩12호,0105P0,1,1992,5,-8,-0.40,68184166,0,5660000,68184166,-0.40,0.00,1204.67,1204.67,210560136586,1867.54,1867.54,210560136586
이지스,261520,2,24200,2,9200,61.33,17324278,0,9551420,17324278,61.33,0.00,181.38,181.38,474269825675,205.18,205.18,474269825675
엔젯,419080,3,6780,5,-260,-3.69,8234945,1574560,10652637,8234945,-3.69,523.00,77.30,77.30,63066035805,87.32,87.32,63066035805
한투 인버스 2X 은 선물 ETN,Q570062,4,2200,2,5,0.23,809093,262922,1000000,809093,0.23,307.73,80.91,80.91,1740075535,79.09,79.09,1740075535
PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9975,5,-15,-0.15,621709,508778,900000,621709,-0.15,122.20,69.08,69.08,6216663356,69.25,69.25,6216663356
KIWOOM 미국S&P500모멘텀,0137V0,6,9950,5,-40,-0.40,515521,624658,750000,515521,-0.40,82.53,68.74,68.74,5139787087,68.87,68.87,5139787087
일동제약,249420,7,41350,2,8850,27.23,22174736,13706242,31638252,22174736,27.23,161.79,70.09,70.09,857636958475,65.56,65.56,857636958475
1Q 미국우주항공테크,0131V0,8,12005,2,115,0.97,737021,287039,1150000,737021,0.97,256.77,64.09,64.09,8854221671,64.13,64.13,8854221671
신원종합개발,017000,9,3835,1,885,30.00,7919728,554851,11668027,7919728,30.00,1427.36,67.88,67.88,28351431029,63.36,63.36,28351431029
KD,044180,10,665,2,75,12.71,14495926,699084,26717799,14495926,12.71,2073.56,54.26,54.26,10376461222,58.40,58.40,10376461222
대성산업,128820,11,7720,1,1780,29.97,29014427,24068954,45235478,29014427,29.97,120.55,64.14,64.14,197874484285,56.66,56.66,197874484285
미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7195,2,15,0.21,557674,310999,1000000,557674,0.21,179.32,55.77,55.77,3897515615,54.17,54.17,3897515615
상지건설,042940,13,13970,2,2540,22.22,3279181,1425695,6828712,3279181,22.22,230.01,48.02,48.02,46196772765,48.43,48.43,46196772765
KCTC,009070,14,6410,2,1010,18.70,14496059,161383,30000000,14496059,18.70,8982.40,48.32,48.32,92440361955,48.07,48.07,92440361955
동양고속,084670,15,60900,1,14050,29.99,1493945,3947398,2895569,1493945,29.99,37.85,51.59,51.59,84327416800,47.82,47.82,84327416800
KIWOOM 미국S&P500&GOLD,0137W0,16,9940,3,0,0.00,345527,302867,750000,345527,0.00,114.09,46.07,46.07,3438134392,46.12,46.12,3438134392
일동홀딩스,000230,17,16470,2,2980,22.09,5336544,1188388,11540400,5336544,22.09,449.06,46.24,46.24,84855469735,44.64,44.64,84855469735
테라뷰,950250,18,14540,5,-2490,-14.62,14176967,43342524,35517731,14176967,-14.62,32.71,39.92,39.92,226415633610,43.84,43.84,226415633610
육일씨엔에쓰,191410,19,1967,2,387,24.49,4960002,316925,11204255,4960002,24.49,1565.04,44.27,44.27,9493909685,43.08,43.08,9493909685
KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9755,5,-135,-1.37,332763,334697,800000,332763,-1.37,99.42,41.60,41.60,3293601093,42.20,42.20,3293601093
삼륭물산,014970,21,9090,2,870,10.58,5490177,5485280,15125000,5490177,10.58,100.09,36.30,36.30,51265088960,37.29,37.29,51265088960
일성건설,013360,22,2700,2,455,20.27,19706500,4311518,54024880,19706500,20.27,457.07,36.48,36.48,51931978739,35.60,35.60,51931978739
TIGER 미국AI데이터센터TOP4Plus,0142D0,23,9550,5,-585,-5.77,1036695,682817,3000000,1036695,-5.77,151.83,34.56,34.56,9941415774,34.70,34.70,9941415774
태영건설우,009415,24,8570,2,60,0.71,197665,192903,649974,197665,0.71,102.47,30.41,30.41,1784515280,32.04,32.04,1784515280
이뮨온시아,424870,25,14220,2,2640,22.80,24086989,4733198,74165069,24086989,22.80,508.89,32.48,32.48,332332056315,31.51,31.51,332332056315
천일고속,000650,26,459000,2,97500,26.97,475151,180899,1429220,475151,26.97,262.66,33.25,33.25,205505555500,31.33,31.33,205505555500
삼표시멘트,038500,27,4145,1,955,29.94,35666884,2647459,107916306,35666884,29.94,1347.21,33.05,33.05,137052284820,30.64,30.64,137052284820
KODEX 200선물인버스2X,252670,28,673,2,4,0.60,693483470,644699392,2243300000,693483470,0.60,107.57,30.91,30.91,462417226487,30.63,30.63,462417226487
벡트,457600,29,2945,5,-145,-4.69,3861606,869975,13707500,3861606,-4.69,443.88,28.17,28.17,12307707946,30.49,30.49,12307707946
아이로보틱스,066430,30,1425,5,-131,-8.42,10866011,16644796,39153476,10866011,-8.42,65.28,27.75,27.75,16871573514,30.24,30.24,16871573514
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 1992 5 -8 -0.40 68184166 0 5660000 68184166 -0.40 0.00 1204.67 1204.67 210560136586 1867.54 1867.54 210560136586
3 이지스 261520 2 24200 2 9200 61.33 17324278 0 9551420 17324278 61.33 0.00 181.38 181.38 474269825675 205.18 205.18 474269825675
4 엔젯 419080 3 6780 5 -260 -3.69 8234945 1574560 10652637 8234945 -3.69 523.00 77.30 77.30 63066035805 87.32 87.32 63066035805
5 한투 인버스 2X 은 선물 ETN Q570062 4 2200 2 5 0.23 809093 262922 1000000 809093 0.23 307.73 80.91 80.91 1740075535 79.09 79.09 1740075535
6 PLUS 테슬라위클리커버드콜채권혼합 0132K0 5 9975 5 -15 -0.15 621709 508778 900000 621709 -0.15 122.20 69.08 69.08 6216663356 69.25 69.25 6216663356
7 KIWOOM 미국S&P500모멘텀 0137V0 6 9950 5 -40 -0.40 515521 624658 750000 515521 -0.40 82.53 68.74 68.74 5139787087 68.87 68.87 5139787087
8 일동제약 249420 7 41350 2 8850 27.23 22174736 13706242 31638252 22174736 27.23 161.79 70.09 70.09 857636958475 65.56 65.56 857636958475
9 1Q 미국우주항공테크 0131V0 8 12005 2 115 0.97 737021 287039 1150000 737021 0.97 256.77 64.09 64.09 8854221671 64.13 64.13 8854221671
10 신원종합개발 017000 9 3835 1 885 30.00 7919728 554851 11668027 7919728 30.00 1427.36 67.88 67.88 28351431029 63.36 63.36 28351431029
11 KD 044180 10 665 2 75 12.71 14495926 699084 26717799 14495926 12.71 2073.56 54.26 54.26 10376461222 58.40 58.40 10376461222
12 대성산업 128820 11 7720 1 1780 29.97 29014427 24068954 45235478 29014427 29.97 120.55 64.14 64.14 197874484285 56.66 56.66 197874484285
13 미래에셋 인버스 2X 은 선물 ETN B Q520093 12 7195 2 15 0.21 557674 310999 1000000 557674 0.21 179.32 55.77 55.77 3897515615 54.17 54.17 3897515615
14 상지건설 042940 13 13970 2 2540 22.22 3279181 1425695 6828712 3279181 22.22 230.01 48.02 48.02 46196772765 48.43 48.43 46196772765
15 KCTC 009070 14 6410 2 1010 18.70 14496059 161383 30000000 14496059 18.70 8982.40 48.32 48.32 92440361955 48.07 48.07 92440361955
16 동양고속 084670 15 60900 1 14050 29.99 1493945 3947398 2895569 1493945 29.99 37.85 51.59 51.59 84327416800 47.82 47.82 84327416800
17 KIWOOM 미국S&P500&GOLD 0137W0 16 9940 3 0 0.00 345527 302867 750000 345527 0.00 114.09 46.07 46.07 3438134392 46.12 46.12 3438134392
18 일동홀딩스 000230 17 16470 2 2980 22.09 5336544 1188388 11540400 5336544 22.09 449.06 46.24 46.24 84855469735 44.64 44.64 84855469735
19 테라뷰 950250 18 14540 5 -2490 -14.62 14176967 43342524 35517731 14176967 -14.62 32.71 39.92 39.92 226415633610 43.84 43.84 226415633610
20 육일씨엔에쓰 191410 19 1967 2 387 24.49 4960002 316925 11204255 4960002 24.49 1565.04 44.27 44.27 9493909685 43.08 43.08 9493909685
21 KoAct 글로벌K컬처밸류체인액티브 0132D0 20 9755 5 -135 -1.37 332763 334697 800000 332763 -1.37 99.42 41.60 41.60 3293601093 42.20 42.20 3293601093
22 삼륭물산 014970 21 9090 2 870 10.58 5490177 5485280 15125000 5490177 10.58 100.09 36.30 36.30 51265088960 37.29 37.29 51265088960
23 일성건설 013360 22 2700 2 455 20.27 19706500 4311518 54024880 19706500 20.27 457.07 36.48 36.48 51931978739 35.60 35.60 51931978739
24 TIGER 미국AI데이터센터TOP4Plus 0142D0 23 9550 5 -585 -5.77 1036695 682817 3000000 1036695 -5.77 151.83 34.56 34.56 9941415774 34.70 34.70 9941415774
25 태영건설우 009415 24 8570 2 60 0.71 197665 192903 649974 197665 0.71 102.47 30.41 30.41 1784515280 32.04 32.04 1784515280
26 이뮨온시아 424870 25 14220 2 2640 22.80 24086989 4733198 74165069 24086989 22.80 508.89 32.48 32.48 332332056315 31.51 31.51 332332056315
27 천일고속 000650 26 459000 2 97500 26.97 475151 180899 1429220 475151 26.97 262.66 33.25 33.25 205505555500 31.33 31.33 205505555500
28 삼표시멘트 038500 27 4145 1 955 29.94 35666884 2647459 107916306 35666884 29.94 1347.21 33.05 33.05 137052284820 30.64 30.64 137052284820
29 KODEX 200선물인버스2X 252670 28 673 2 4 0.60 693483470 644699392 2243300000 693483470 0.60 107.57 30.91 30.91 462417226487 30.63 30.63 462417226487
30 벡트 457600 29 2945 5 -145 -4.69 3861606 869975 13707500 3861606 -4.69 443.88 28.17 28.17 12307707946 30.49 30.49 12307707946
31 아이로보틱스 066430 30 1425 5 -131 -8.42 10866011 16644796 39153476 10866011 -8.42 65.28 27.75 27.75 16871573514 30.24 30.24 16871573514

31
top30/20251211/top30-atvtr-20251211-150002.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
유진스팩12호,0105P0,1,1995,5,-5,-0.25,68582083,0,5660000,68582083,-0.25,0.00,1211.70,1211.70,211350859022,1871.74,1871.74,211350859022
이지스,261520,2,23950,2,8950,59.67,17982136,0,9551420,17982136,59.67,0.00,188.27,188.27,489648309000,214.05,214.05,489648309000
엔젯,419080,3,6810,5,-230,-3.27,8253533,1574560,10652637,8253533,-3.27,524.18,77.48,77.48,63192137745,87.11,87.11,63192137745
한투 인버스 2X 은 선물 ETN,Q570062,4,2200,2,5,0.23,809093,262922,1000000,809093,0.23,307.73,80.91,80.91,1740075535,79.09,79.09,1740075535
PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9980,5,-10,-0.10,626230,508778,900000,626230,-0.10,123.09,69.58,69.58,6261772271,69.71,69.71,6261772271
KIWOOM 미국S&P500모멘텀,0137V0,6,9945,5,-45,-0.45,520479,624658,750000,520479,-0.45,83.32,69.40,69.40,5189111059,69.57,69.57,5189111059
일동제약,249420,7,41100,2,8600,26.46,22488401,13706242,31638252,22488401,26.46,164.07,71.08,71.08,870522209825,66.95,66.95,870522209825
1Q 미국우주항공테크,0131V0,8,12000,2,110,0.93,741736,287039,1150000,741736,0.93,258.41,64.50,64.50,8910819998,64.57,64.57,8910819998
신원종합개발,017000,9,3835,1,885,30.00,7979227,554851,11668027,7979227,30.00,1438.08,68.39,68.39,28579609694,63.87,63.87,28579609694
상지건설,042940,10,13970,2,2540,22.22,4176025,1425695,6828712,4176025,22.22,292.91,61.15,61.15,58809892415,61.65,61.65,58809892415
KD,044180,11,664,2,74,12.54,14619675,699084,26717799,14619675,12.54,2091.26,54.72,54.72,10458114609,58.95,58.95,10458114609
대성산업,128820,12,7720,1,1780,29.97,29022193,24068954,45235478,29022193,29.97,120.58,64.16,64.16,197934437805,56.68,56.68,197934437805
미래에셋 인버스 2X 은 선물 ETN B,Q520093,13,7175,5,-5,-0.07,561724,310999,1000000,561724,-0.07,180.62,56.17,56.17,3926455665,54.72,54.72,3926455665
KCTC,009070,14,6480,2,1080,20.00,15584740,161383,30000000,15584740,20.00,9656.99,51.95,51.95,99541028445,51.20,51.20,99541028445
동양고속,084670,15,60900,1,14050,29.99,1494167,3947398,2895569,1494167,29.99,37.85,51.60,51.60,84340936600,47.83,47.83,84340936600
KIWOOM 미국S&P500&GOLD,0137W0,16,9945,2,5,0.05,347460,302867,750000,347460,0.05,114.72,46.33,46.33,3457351651,46.35,46.35,3457351651
일동홀딩스,000230,17,16280,2,2790,20.68,5400452,1188388,11540400,5400452,20.68,454.44,46.80,46.80,85901312435,45.72,45.72,85901312435
테라뷰,950250,18,14520,5,-2510,-14.74,14401615,43342524,35517731,14401615,-14.74,33.23,40.55,40.55,229682296055,44.54,44.54,229682296055
육일씨엔에쓰,191410,19,2050,1,470,29.75,5178155,316925,11204255,5178155,29.75,1633.87,46.22,46.22,9937267077,43.26,43.26,9937267077
KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9740,5,-150,-1.52,332787,334697,800000,332787,-1.52,99.43,41.60,41.60,3293835078,42.27,42.27,3293835078
일성건설,013360,21,2655,2,410,18.26,20745117,4311518,54024880,20745117,18.26,481.16,38.40,38.40,54701236609,38.14,38.14,54701236609
삼륭물산,014970,22,9100,2,880,10.71,5524911,5485280,15125000,5524911,10.71,100.72,36.53,36.53,51581592555,37.48,37.48,51581592555
TIGER 미국AI데이터센터TOP4Plus,0142D0,23,9550,5,-585,-5.77,1054566,682817,3000000,1054566,-5.77,154.44,35.15,35.15,10111958736,35.29,35.29,10111958736
태영건설우,009415,24,8510,3,0,0.00,213004,192903,649974,213004,0.00,110.42,32.77,32.77,1915050170,34.62,34.62,1915050170
이뮨온시아,424870,25,14060,2,2480,21.42,24435477,4733198,74165069,24435477,21.42,516.26,32.95,32.95,337243958115,32.34,32.34,337243958115
페스카로,0015S0,26,22400,5,-4700,-17.34,2860481,16294211,9662730,2860481,-17.34,17.56,29.60,29.60,68930558800,31.85,31.85,68930558800
천일고속,000650,27,459500,2,98000,27.11,481105,180899,1429220,481105,27.11,265.95,33.66,33.66,208229205000,31.71,31.71,208229205000
KODEX 200선물인버스2X,252670,28,675,2,6,0.90,705259875,644699392,2243300000,705259875,0.90,109.39,31.44,31.44,470360233941,31.06,31.06,470360233941
벡트,457600,29,2910,5,-180,-5.83,3886929,869975,13707500,3886929,-5.83,446.79,28.36,28.36,12381760006,31.04,31.04,12381760006
삼표시멘트,038500,30,4145,1,955,29.94,35673961,2647459,107916306,35673961,29.94,1347.48,33.06,33.06,137081618985,30.65,30.65,137081618985
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 1995 5 -5 -0.25 68582083 0 5660000 68582083 -0.25 0.00 1211.70 1211.70 211350859022 1871.74 1871.74 211350859022
3 이지스 261520 2 23950 2 8950 59.67 17982136 0 9551420 17982136 59.67 0.00 188.27 188.27 489648309000 214.05 214.05 489648309000
4 엔젯 419080 3 6810 5 -230 -3.27 8253533 1574560 10652637 8253533 -3.27 524.18 77.48 77.48 63192137745 87.11 87.11 63192137745
5 한투 인버스 2X 은 선물 ETN Q570062 4 2200 2 5 0.23 809093 262922 1000000 809093 0.23 307.73 80.91 80.91 1740075535 79.09 79.09 1740075535
6 PLUS 테슬라위클리커버드콜채권혼합 0132K0 5 9980 5 -10 -0.10 626230 508778 900000 626230 -0.10 123.09 69.58 69.58 6261772271 69.71 69.71 6261772271
7 KIWOOM 미국S&P500모멘텀 0137V0 6 9945 5 -45 -0.45 520479 624658 750000 520479 -0.45 83.32 69.40 69.40 5189111059 69.57 69.57 5189111059
8 일동제약 249420 7 41100 2 8600 26.46 22488401 13706242 31638252 22488401 26.46 164.07 71.08 71.08 870522209825 66.95 66.95 870522209825
9 1Q 미국우주항공테크 0131V0 8 12000 2 110 0.93 741736 287039 1150000 741736 0.93 258.41 64.50 64.50 8910819998 64.57 64.57 8910819998
10 신원종합개발 017000 9 3835 1 885 30.00 7979227 554851 11668027 7979227 30.00 1438.08 68.39 68.39 28579609694 63.87 63.87 28579609694
11 상지건설 042940 10 13970 2 2540 22.22 4176025 1425695 6828712 4176025 22.22 292.91 61.15 61.15 58809892415 61.65 61.65 58809892415
12 KD 044180 11 664 2 74 12.54 14619675 699084 26717799 14619675 12.54 2091.26 54.72 54.72 10458114609 58.95 58.95 10458114609
13 대성산업 128820 12 7720 1 1780 29.97 29022193 24068954 45235478 29022193 29.97 120.58 64.16 64.16 197934437805 56.68 56.68 197934437805
14 미래에셋 인버스 2X 은 선물 ETN B Q520093 13 7175 5 -5 -0.07 561724 310999 1000000 561724 -0.07 180.62 56.17 56.17 3926455665 54.72 54.72 3926455665
15 KCTC 009070 14 6480 2 1080 20.00 15584740 161383 30000000 15584740 20.00 9656.99 51.95 51.95 99541028445 51.20 51.20 99541028445
16 동양고속 084670 15 60900 1 14050 29.99 1494167 3947398 2895569 1494167 29.99 37.85 51.60 51.60 84340936600 47.83 47.83 84340936600
17 KIWOOM 미국S&P500&GOLD 0137W0 16 9945 2 5 0.05 347460 302867 750000 347460 0.05 114.72 46.33 46.33 3457351651 46.35 46.35 3457351651
18 일동홀딩스 000230 17 16280 2 2790 20.68 5400452 1188388 11540400 5400452 20.68 454.44 46.80 46.80 85901312435 45.72 45.72 85901312435
19 테라뷰 950250 18 14520 5 -2510 -14.74 14401615 43342524 35517731 14401615 -14.74 33.23 40.55 40.55 229682296055 44.54 44.54 229682296055
20 육일씨엔에쓰 191410 19 2050 1 470 29.75 5178155 316925 11204255 5178155 29.75 1633.87 46.22 46.22 9937267077 43.26 43.26 9937267077
21 KoAct 글로벌K컬처밸류체인액티브 0132D0 20 9740 5 -150 -1.52 332787 334697 800000 332787 -1.52 99.43 41.60 41.60 3293835078 42.27 42.27 3293835078
22 일성건설 013360 21 2655 2 410 18.26 20745117 4311518 54024880 20745117 18.26 481.16 38.40 38.40 54701236609 38.14 38.14 54701236609
23 삼륭물산 014970 22 9100 2 880 10.71 5524911 5485280 15125000 5524911 10.71 100.72 36.53 36.53 51581592555 37.48 37.48 51581592555
24 TIGER 미국AI데이터센터TOP4Plus 0142D0 23 9550 5 -585 -5.77 1054566 682817 3000000 1054566 -5.77 154.44 35.15 35.15 10111958736 35.29 35.29 10111958736
25 태영건설우 009415 24 8510 3 0 0.00 213004 192903 649974 213004 0.00 110.42 32.77 32.77 1915050170 34.62 34.62 1915050170
26 이뮨온시아 424870 25 14060 2 2480 21.42 24435477 4733198 74165069 24435477 21.42 516.26 32.95 32.95 337243958115 32.34 32.34 337243958115
27 페스카로 0015S0 26 22400 5 -4700 -17.34 2860481 16294211 9662730 2860481 -17.34 17.56 29.60 29.60 68930558800 31.85 31.85 68930558800
28 천일고속 000650 27 459500 2 98000 27.11 481105 180899 1429220 481105 27.11 265.95 33.66 33.66 208229205000 31.71 31.71 208229205000
29 KODEX 200선물인버스2X 252670 28 675 2 6 0.90 705259875 644699392 2243300000 705259875 0.90 109.39 31.44 31.44 470360233941 31.06 31.06 470360233941
30 벡트 457600 29 2910 5 -180 -5.83 3886929 869975 13707500 3886929 -5.83 446.79 28.36 28.36 12381760006 31.04 31.04 12381760006
31 삼표시멘트 038500 30 4145 1 955 29.94 35673961 2647459 107916306 35673961 29.94 1347.48 33.06 33.06 137081618985 30.65 30.65 137081618985

31
top30/20251211/top30-atvtr-20251211-151002.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
유진스팩12호,0105P0,1,1984,5,-16,-0.80,68958573,0,5660000,68958573,-0.80,0.00,1218.35,1218.35,212099765495,1888.78,1888.78,212099765495
이지스,261520,2,22550,2,7550,50.33,18567433,0,9551420,18567433,50.33,0.00,194.39,194.39,503315047625,233.68,233.68,503315047625
엔젯,419080,3,6780,5,-260,-3.69,8293470,1574560,10652637,8293470,-3.69,526.72,77.85,77.85,63463340725,87.87,87.87,63463340725
한투 인버스 2X 은 선물 ETN,Q570062,4,2180,5,-15,-0.68,812251,262922,1000000,812251,-0.68,308.93,81.23,81.23,1746961305,80.14,80.14,1746961305
PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9965,5,-25,-0.25,648418,508778,900000,648418,-0.25,127.45,72.05,72.05,6483042373,72.29,72.29,6483042373
KIWOOM 미국S&P500모멘텀,0137V0,6,9945,5,-45,-0.45,522586,624658,750000,522586,-0.45,83.66,69.68,69.68,5210062343,69.85,69.85,5210062343
일동제약,249420,7,40900,2,8400,25.85,22771797,13706242,31638252,22771797,25.85,166.14,71.98,71.98,882154783275,68.17,68.17,882154783275
상지건설,042940,8,14120,2,2690,23.53,4635369,1425695,6828712,4635369,23.53,325.13,67.88,67.88,65266492185,67.69,67.69,65266492185
1Q 미국우주항공테크,0131V0,9,12005,2,115,0.97,758005,287039,1150000,758005,0.97,264.08,65.91,65.91,9105983968,65.96,65.96,9105983968
신원종합개발,017000,10,3835,1,885,30.00,7984640,554851,11668027,7984640,30.00,1439.06,68.43,68.43,28600368549,63.92,63.92,28600368549
KD,044180,11,664,2,74,12.54,14748441,699084,26717799,14748441,12.54,2109.68,55.20,55.20,10542766878,59.43,59.43,10542766878
대성산업,128820,12,7720,1,1780,29.97,29026917,24068954,45235478,29026917,29.97,120.60,64.17,64.17,197970907085,56.69,56.69,197970907085
미래에셋 인버스 2X 은 선물 ETN B,Q520093,13,7150,5,-30,-0.42,563848,310999,1000000,563848,-0.42,181.30,56.38,56.38,3941662375,55.13,55.13,3941662375
KCTC,009070,14,6450,2,1050,19.44,16106287,161383,30000000,16106287,19.44,9980.16,53.69,53.69,102935492500,53.20,53.20,102935492500
동양고속,084670,15,60900,1,14050,29.99,1494429,3947398,2895569,1494429,29.99,37.86,51.61,51.61,84356892400,47.84,47.84,84356892400
KIWOOM 미국S&P500&GOLD,0137W0,16,9940,3,0,0.00,354304,302867,750000,354304,0.00,116.98,47.24,47.24,3525383056,47.29,47.29,3525383056
일동홀딩스,000230,17,16150,2,2660,19.72,5479001,1188388,11540400,5479001,19.72,461.04,47.48,47.48,87181492230,46.78,46.78,87181492230
테라뷰,950250,18,14830,5,-2200,-12.92,14923381,43342524,35517731,14923381,-12.92,34.43,42.02,42.02,237377829360,45.07,45.07,237377829360
육일씨엔에쓰,191410,19,2050,1,470,29.75,5260652,316925,11204255,5260652,29.75,1659.90,46.95,46.95,10106309997,44.00,44.00,10106309997
KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9735,5,-155,-1.57,333129,334697,800000,333129,-1.57,99.53,41.64,41.64,3297167523,42.34,42.34,3297167523
일성건설,013360,21,2655,2,410,18.26,21316679,4311518,54024880,21316679,18.26,494.41,39.46,39.46,56203862980,39.18,39.18,56203862980
삼륭물산,014970,22,9090,2,870,10.58,5546195,5485280,15125000,5546195,10.58,101.11,36.67,36.67,51774907110,37.66,37.66,51774907110
TIGER 미국AI데이터센터TOP4Plus,0142D0,23,9550,5,-585,-5.77,1068101,682817,3000000,1068101,-5.77,156.43,35.60,35.60,10241245614,35.75,35.75,10241245614
태영건설우,009415,24,8510,3,0,0.00,213004,192903,649974,213004,0.00,110.42,32.77,32.77,1915050170,34.62,34.62,1915050170
천일고속,000650,25,469500,1,108000,29.88,512430,180899,1429220,512430,29.88,283.27,35.85,35.85,222888087250,33.22,33.22,222888087250
이뮨온시아,424870,26,14020,2,2440,21.07,24633645,4733198,74165069,24633645,21.07,520.44,33.21,33.21,340026195170,32.70,32.70,340026195170
페스카로,0015S0,27,22500,5,-4600,-16.97,2896829,16294211,9662730,2896829,-16.97,17.78,29.98,29.98,69748383125,32.08,32.08,69748383125
벡트,457600,28,2860,5,-230,-7.44,3921071,869975,13707500,3921071,-7.44,450.71,28.61,28.61,12480198244,31.83,31.83,12480198244
KODEX 200선물인버스2X,252670,29,679,2,10,1.49,722797540,644699392,2243300000,722797540,1.49,112.11,32.22,32.22,482234079780,31.66,31.66,482234079780
삼표시멘트,038500,30,4145,1,955,29.94,35698847,2647459,107916306,35698847,29.94,1348.42,33.08,33.08,137184771455,30.67,30.67,137184771455
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 1984 5 -16 -0.80 68958573 0 5660000 68958573 -0.80 0.00 1218.35 1218.35 212099765495 1888.78 1888.78 212099765495
3 이지스 261520 2 22550 2 7550 50.33 18567433 0 9551420 18567433 50.33 0.00 194.39 194.39 503315047625 233.68 233.68 503315047625
4 엔젯 419080 3 6780 5 -260 -3.69 8293470 1574560 10652637 8293470 -3.69 526.72 77.85 77.85 63463340725 87.87 87.87 63463340725
5 한투 인버스 2X 은 선물 ETN Q570062 4 2180 5 -15 -0.68 812251 262922 1000000 812251 -0.68 308.93 81.23 81.23 1746961305 80.14 80.14 1746961305
6 PLUS 테슬라위클리커버드콜채권혼합 0132K0 5 9965 5 -25 -0.25 648418 508778 900000 648418 -0.25 127.45 72.05 72.05 6483042373 72.29 72.29 6483042373
7 KIWOOM 미국S&P500모멘텀 0137V0 6 9945 5 -45 -0.45 522586 624658 750000 522586 -0.45 83.66 69.68 69.68 5210062343 69.85 69.85 5210062343
8 일동제약 249420 7 40900 2 8400 25.85 22771797 13706242 31638252 22771797 25.85 166.14 71.98 71.98 882154783275 68.17 68.17 882154783275
9 상지건설 042940 8 14120 2 2690 23.53 4635369 1425695 6828712 4635369 23.53 325.13 67.88 67.88 65266492185 67.69 67.69 65266492185
10 1Q 미국우주항공테크 0131V0 9 12005 2 115 0.97 758005 287039 1150000 758005 0.97 264.08 65.91 65.91 9105983968 65.96 65.96 9105983968
11 신원종합개발 017000 10 3835 1 885 30.00 7984640 554851 11668027 7984640 30.00 1439.06 68.43 68.43 28600368549 63.92 63.92 28600368549
12 KD 044180 11 664 2 74 12.54 14748441 699084 26717799 14748441 12.54 2109.68 55.20 55.20 10542766878 59.43 59.43 10542766878
13 대성산업 128820 12 7720 1 1780 29.97 29026917 24068954 45235478 29026917 29.97 120.60 64.17 64.17 197970907085 56.69 56.69 197970907085
14 미래에셋 인버스 2X 은 선물 ETN B Q520093 13 7150 5 -30 -0.42 563848 310999 1000000 563848 -0.42 181.30 56.38 56.38 3941662375 55.13 55.13 3941662375
15 KCTC 009070 14 6450 2 1050 19.44 16106287 161383 30000000 16106287 19.44 9980.16 53.69 53.69 102935492500 53.20 53.20 102935492500
16 동양고속 084670 15 60900 1 14050 29.99 1494429 3947398 2895569 1494429 29.99 37.86 51.61 51.61 84356892400 47.84 47.84 84356892400
17 KIWOOM 미국S&P500&GOLD 0137W0 16 9940 3 0 0.00 354304 302867 750000 354304 0.00 116.98 47.24 47.24 3525383056 47.29 47.29 3525383056
18 일동홀딩스 000230 17 16150 2 2660 19.72 5479001 1188388 11540400 5479001 19.72 461.04 47.48 47.48 87181492230 46.78 46.78 87181492230
19 테라뷰 950250 18 14830 5 -2200 -12.92 14923381 43342524 35517731 14923381 -12.92 34.43 42.02 42.02 237377829360 45.07 45.07 237377829360
20 육일씨엔에쓰 191410 19 2050 1 470 29.75 5260652 316925 11204255 5260652 29.75 1659.90 46.95 46.95 10106309997 44.00 44.00 10106309997
21 KoAct 글로벌K컬처밸류체인액티브 0132D0 20 9735 5 -155 -1.57 333129 334697 800000 333129 -1.57 99.53 41.64 41.64 3297167523 42.34 42.34 3297167523
22 일성건설 013360 21 2655 2 410 18.26 21316679 4311518 54024880 21316679 18.26 494.41 39.46 39.46 56203862980 39.18 39.18 56203862980
23 삼륭물산 014970 22 9090 2 870 10.58 5546195 5485280 15125000 5546195 10.58 101.11 36.67 36.67 51774907110 37.66 37.66 51774907110
24 TIGER 미국AI데이터센터TOP4Plus 0142D0 23 9550 5 -585 -5.77 1068101 682817 3000000 1068101 -5.77 156.43 35.60 35.60 10241245614 35.75 35.75 10241245614
25 태영건설우 009415 24 8510 3 0 0.00 213004 192903 649974 213004 0.00 110.42 32.77 32.77 1915050170 34.62 34.62 1915050170
26 천일고속 000650 25 469500 1 108000 29.88 512430 180899 1429220 512430 29.88 283.27 35.85 35.85 222888087250 33.22 33.22 222888087250
27 이뮨온시아 424870 26 14020 2 2440 21.07 24633645 4733198 74165069 24633645 21.07 520.44 33.21 33.21 340026195170 32.70 32.70 340026195170
28 페스카로 0015S0 27 22500 5 -4600 -16.97 2896829 16294211 9662730 2896829 -16.97 17.78 29.98 29.98 69748383125 32.08 32.08 69748383125
29 벡트 457600 28 2860 5 -230 -7.44 3921071 869975 13707500 3921071 -7.44 450.71 28.61 28.61 12480198244 31.83 31.83 12480198244
30 KODEX 200선물인버스2X 252670 29 679 2 10 1.49 722797540 644699392 2243300000 722797540 1.49 112.11 32.22 32.22 482234079780 31.66 31.66 482234079780
31 삼표시멘트 038500 30 4145 1 955 29.94 35698847 2647459 107916306 35698847 29.94 1348.42 33.08 33.08 137184771455 30.67 30.67 137184771455

31
top30/20251211/top30-atvtr-20251211-152001.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
유진스팩12호,0105P0,1,1986,5,-14,-0.70,69265089,0,5660000,69265089,-0.70,0.00,1223.76,1223.76,212708015060,1892.29,1892.29,212708015060
이지스,261520,2,22100,2,7100,47.33,18965737,0,9551420,18965737,47.33,0.00,198.56,198.56,512233427225,242.67,242.67,512233427225
엔젯,419080,3,6740,5,-300,-4.26,8358243,1574560,10652637,8358243,-4.26,530.83,78.46,78.46,63900645625,89.00,89.00,63900645625
한투 인버스 2X 은 선물 ETN,Q570062,4,2185,5,-10,-0.46,819771,262922,1000000,819771,-0.46,311.79,81.98,81.98,1763331555,80.70,80.70,1763331555
상지건설,042940,5,13620,2,2190,19.16,5253058,1425695,6828712,5253058,19.16,368.46,76.93,76.93,73731997380,79.28,79.28,73731997380
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9965,5,-25,-0.25,673888,508778,900000,673888,-0.25,132.45,74.88,74.88,6736625877,75.11,75.11,6736625877
KIWOOM 미국S&P500모멘텀,0137V0,7,9945,5,-45,-0.45,543365,624658,750000,543365,-0.45,86.99,72.45,72.45,5416646664,72.62,72.62,5416646664
일동제약,249420,8,40650,2,8150,25.08,23140299,13706242,31638252,23140299,25.08,168.83,73.14,73.14,897162210775,69.76,69.76,897162210775
1Q 미국우주항공테크,0131V0,9,12005,2,115,0.97,763805,287039,1150000,763805,0.97,266.10,66.42,66.42,9175597328,66.46,66.46,9175597328
신원종합개발,017000,10,3835,1,885,30.00,8005371,554851,11668027,8005371,30.00,1442.80,68.61,68.61,28679871934,64.09,64.09,28679871934
KD,044180,11,669,2,79,13.39,14845068,699084,26717799,14845068,13.39,2123.50,55.56,55.56,10607043489,59.34,59.34,10607043489
대성산업,128820,12,7720,1,1780,29.97,29039274,24068954,45235478,29039274,29.97,120.65,64.20,64.20,198066303125,56.72,56.72,198066303125
미래에셋 인버스 2X 은 선물 ETN B,Q520093,13,7130,5,-50,-0.70,563898,310999,1000000,563898,-0.70,181.32,56.39,56.39,3942019265,55.29,55.29,3942019265
KCTC,009070,14,6510,2,1110,20.56,16647094,161383,30000000,16647094,20.56,9999.99,55.49,55.49,106421565065,54.49,54.49,106421565065
일동홀딩스,000230,15,15820,2,2330,17.27,5582422,1188388,11540400,5582422,17.27,469.75,48.37,48.37,88836957675,48.66,48.66,88836957675
동양고속,084670,16,60900,1,14050,29.99,1494645,3947398,2895569,1494645,29.99,37.86,51.62,51.62,84370046800,47.85,47.85,84370046800
KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,357491,302867,750000,357491,0.00,118.04,47.67,47.67,3557067468,47.71,47.71,3557067468
테라뷰,950250,18,14600,5,-2430,-14.27,15235056,43342524,35517731,15235056,-14.27,35.15,42.89,42.89,241949339615,46.66,46.66,241949339615
육일씨엔에쓰,191410,19,2050,1,470,29.75,5262424,316925,11204255,5262424,29.75,1660.46,46.97,46.97,10109942597,44.02,44.02,10109942597
KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,338651,334697,800000,338651,-1.87,101.18,42.33,42.33,3350793933,43.16,43.16,3350793933
일성건설,013360,21,2590,2,345,15.37,21871359,4311518,54024880,21871359,15.37,507.28,40.48,40.48,57648735339,41.20,41.20,57648735339
삼륭물산,014970,22,9090,2,870,10.58,5594025,5485280,15125000,5594025,10.58,101.98,36.99,36.99,52209539415,37.97,37.97,52209539415
TIGER 미국AI데이터센터TOP4Plus,0142D0,23,9560,5,-575,-5.67,1080801,682817,3000000,1080801,-5.67,158.29,36.03,36.03,10362568236,36.13,36.13,10362568236
천일고속,000650,24,457500,2,96000,26.56,536903,180899,1429220,536903,26.56,296.80,37.57,37.57,234128315500,35.81,35.81,234128315500
태영건설우,009415,25,8510,3,0,0.00,213004,192903,649974,213004,0.00,110.42,32.77,32.77,1915050170,34.62,34.62,1915050170
페스카로,0015S0,26,22300,5,-4800,-17.71,2995268,16294211,9662730,2995268,-17.71,18.38,31.00,31.00,71938660875,33.39,33.39,71938660875
이뮨온시아,424870,27,14010,2,2430,20.98,24922897,4733198,74165069,24922897,20.98,526.56,33.60,33.60,344081159175,33.11,33.11,344081159175
KODEX 200선물인버스2X,252670,28,679,2,10,1.49,740412376,644699392,2243300000,740412376,1.49,114.85,33.01,33.01,494188680150,32.44,32.44,494188680150
벡트,457600,29,2905,5,-185,-5.99,3998948,869975,13707500,3998948,-5.99,459.66,29.17,29.17,12702647739,31.90,31.90,12702647739
삼표시멘트,038500,30,4145,1,955,29.94,35726223,2647459,107916306,35726223,29.94,1349.45,33.11,33.11,137298244975,30.69,30.69,137298244975
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 1986 5 -14 -0.70 69265089 0 5660000 69265089 -0.70 0.00 1223.76 1223.76 212708015060 1892.29 1892.29 212708015060
3 이지스 261520 2 22100 2 7100 47.33 18965737 0 9551420 18965737 47.33 0.00 198.56 198.56 512233427225 242.67 242.67 512233427225
4 엔젯 419080 3 6740 5 -300 -4.26 8358243 1574560 10652637 8358243 -4.26 530.83 78.46 78.46 63900645625 89.00 89.00 63900645625
5 한투 인버스 2X 은 선물 ETN Q570062 4 2185 5 -10 -0.46 819771 262922 1000000 819771 -0.46 311.79 81.98 81.98 1763331555 80.70 80.70 1763331555
6 상지건설 042940 5 13620 2 2190 19.16 5253058 1425695 6828712 5253058 19.16 368.46 76.93 76.93 73731997380 79.28 79.28 73731997380
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9965 5 -25 -0.25 673888 508778 900000 673888 -0.25 132.45 74.88 74.88 6736625877 75.11 75.11 6736625877
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9945 5 -45 -0.45 543365 624658 750000 543365 -0.45 86.99 72.45 72.45 5416646664 72.62 72.62 5416646664
9 일동제약 249420 8 40650 2 8150 25.08 23140299 13706242 31638252 23140299 25.08 168.83 73.14 73.14 897162210775 69.76 69.76 897162210775
10 1Q 미국우주항공테크 0131V0 9 12005 2 115 0.97 763805 287039 1150000 763805 0.97 266.10 66.42 66.42 9175597328 66.46 66.46 9175597328
11 신원종합개발 017000 10 3835 1 885 30.00 8005371 554851 11668027 8005371 30.00 1442.80 68.61 68.61 28679871934 64.09 64.09 28679871934
12 KD 044180 11 669 2 79 13.39 14845068 699084 26717799 14845068 13.39 2123.50 55.56 55.56 10607043489 59.34 59.34 10607043489
13 대성산업 128820 12 7720 1 1780 29.97 29039274 24068954 45235478 29039274 29.97 120.65 64.20 64.20 198066303125 56.72 56.72 198066303125
14 미래에셋 인버스 2X 은 선물 ETN B Q520093 13 7130 5 -50 -0.70 563898 310999 1000000 563898 -0.70 181.32 56.39 56.39 3942019265 55.29 55.29 3942019265
15 KCTC 009070 14 6510 2 1110 20.56 16647094 161383 30000000 16647094 20.56 9999.99 55.49 55.49 106421565065 54.49 54.49 106421565065
16 일동홀딩스 000230 15 15820 2 2330 17.27 5582422 1188388 11540400 5582422 17.27 469.75 48.37 48.37 88836957675 48.66 48.66 88836957675
17 동양고속 084670 16 60900 1 14050 29.99 1494645 3947398 2895569 1494645 29.99 37.86 51.62 51.62 84370046800 47.85 47.85 84370046800
18 KIWOOM 미국S&P500&GOLD 0137W0 17 9940 3 0 0.00 357491 302867 750000 357491 0.00 118.04 47.67 47.67 3557067468 47.71 47.71 3557067468
19 테라뷰 950250 18 14600 5 -2430 -14.27 15235056 43342524 35517731 15235056 -14.27 35.15 42.89 42.89 241949339615 46.66 46.66 241949339615
20 육일씨엔에쓰 191410 19 2050 1 470 29.75 5262424 316925 11204255 5262424 29.75 1660.46 46.97 46.97 10109942597 44.02 44.02 10109942597
21 KoAct 글로벌K컬처밸류체인액티브 0132D0 20 9705 5 -185 -1.87 338651 334697 800000 338651 -1.87 101.18 42.33 42.33 3350793933 43.16 43.16 3350793933
22 일성건설 013360 21 2590 2 345 15.37 21871359 4311518 54024880 21871359 15.37 507.28 40.48 40.48 57648735339 41.20 41.20 57648735339
23 삼륭물산 014970 22 9090 2 870 10.58 5594025 5485280 15125000 5594025 10.58 101.98 36.99 36.99 52209539415 37.97 37.97 52209539415
24 TIGER 미국AI데이터센터TOP4Plus 0142D0 23 9560 5 -575 -5.67 1080801 682817 3000000 1080801 -5.67 158.29 36.03 36.03 10362568236 36.13 36.13 10362568236
25 천일고속 000650 24 457500 2 96000 26.56 536903 180899 1429220 536903 26.56 296.80 37.57 37.57 234128315500 35.81 35.81 234128315500
26 태영건설우 009415 25 8510 3 0 0.00 213004 192903 649974 213004 0.00 110.42 32.77 32.77 1915050170 34.62 34.62 1915050170
27 페스카로 0015S0 26 22300 5 -4800 -17.71 2995268 16294211 9662730 2995268 -17.71 18.38 31.00 31.00 71938660875 33.39 33.39 71938660875
28 이뮨온시아 424870 27 14010 2 2430 20.98 24922897 4733198 74165069 24922897 20.98 526.56 33.60 33.60 344081159175 33.11 33.11 344081159175
29 KODEX 200선물인버스2X 252670 28 679 2 10 1.49 740412376 644699392 2243300000 740412376 1.49 114.85 33.01 33.01 494188680150 32.44 32.44 494188680150
30 벡트 457600 29 2905 5 -185 -5.99 3998948 869975 13707500 3998948 -5.99 459.66 29.17 29.17 12702647739 31.90 31.90 12702647739
31 삼표시멘트 038500 30 4145 1 955 29.94 35726223 2647459 107916306 35726223 29.94 1349.45 33.11 33.11 137298244975 30.69 30.69 137298244975

31
top30/20251211/top30-atvtr-20251211-153001.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
유진스팩12호,0105P0,1,1986,5,-14,-0.70,69265089,0,5660000,69265089,-0.70,0.00,1223.76,1223.76,212708015060,1892.29,1892.29,212708015060
이지스,261520,2,22100,2,7100,47.33,18965737,0,9551420,18965737,47.33,0.00,198.56,198.56,512233427225,242.67,242.67,512233427225
엔젯,419080,3,6740,5,-300,-4.26,8358243,1574560,10652637,8358243,-4.26,530.83,78.46,78.46,63900645625,89.00,89.00,63900645625
한투 인버스 2X 은 선물 ETN,Q570062,4,2185,5,-10,-0.46,819771,262922,1000000,819771,-0.46,311.79,81.98,81.98,1763331555,80.70,80.70,1763331555
상지건설,042940,5,13620,2,2190,19.16,5253058,1425695,6828712,5253058,19.16,368.46,76.93,76.93,73731997380,79.28,79.28,73731997380
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9965,5,-25,-0.25,673888,508778,900000,673888,-0.25,132.45,74.88,74.88,6736625877,75.11,75.11,6736625877
KIWOOM 미국S&P500모멘텀,0137V0,7,9945,5,-45,-0.45,543365,624658,750000,543365,-0.45,86.99,72.45,72.45,5416646664,72.62,72.62,5416646664
일동제약,249420,8,40650,2,8150,25.08,23140299,13706242,31638252,23140299,25.08,168.83,73.14,73.14,897162210775,69.76,69.76,897162210775
1Q 미국우주항공테크,0131V0,9,12005,2,115,0.97,763805,287039,1150000,763805,0.97,266.10,66.42,66.42,9175597328,66.46,66.46,9175597328
신원종합개발,017000,10,3835,1,885,30.00,8005371,554851,11668027,8005371,30.00,1442.80,68.61,68.61,28679871934,64.09,64.09,28679871934
KD,044180,11,669,2,79,13.39,14845068,699084,26717799,14845068,13.39,2123.50,55.56,55.56,10607043489,59.34,59.34,10607043489
대성산업,128820,12,7720,1,1780,29.97,29039274,24068954,45235478,29039274,29.97,120.65,64.20,64.20,198066303125,56.72,56.72,198066303125
미래에셋 인버스 2X 은 선물 ETN B,Q520093,13,7130,5,-50,-0.70,563898,310999,1000000,563898,-0.70,181.32,56.39,56.39,3942019265,55.29,55.29,3942019265
KCTC,009070,14,6510,2,1110,20.56,16647094,161383,30000000,16647094,20.56,9999.99,55.49,55.49,106421565065,54.49,54.49,106421565065
일동홀딩스,000230,15,15820,2,2330,17.27,5582422,1188388,11540400,5582422,17.27,469.75,48.37,48.37,88836957675,48.66,48.66,88836957675
동양고속,084670,16,60900,1,14050,29.99,1494645,3947398,2895569,1494645,29.99,37.86,51.62,51.62,84370046800,47.85,47.85,84370046800
KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,357491,302867,750000,357491,0.00,118.04,47.67,47.67,3557067468,47.71,47.71,3557067468
테라뷰,950250,18,14600,5,-2430,-14.27,15235056,43342524,35517731,15235056,-14.27,35.15,42.89,42.89,241949339615,46.66,46.66,241949339615
육일씨엔에쓰,191410,19,2050,1,470,29.75,5262424,316925,11204255,5262424,29.75,1660.46,46.97,46.97,10109942597,44.02,44.02,10109942597
KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,338651,334697,800000,338651,-1.87,101.18,42.33,42.33,3350793933,43.16,43.16,3350793933
일성건설,013360,21,2590,2,345,15.37,21871359,4311518,54024880,21871359,15.37,507.28,40.48,40.48,57648735339,41.20,41.20,57648735339
삼륭물산,014970,22,9090,2,870,10.58,5594025,5485280,15125000,5594025,10.58,101.98,36.99,36.99,52209539415,37.97,37.97,52209539415
TIGER 미국AI데이터센터TOP4Plus,0142D0,23,9560,5,-575,-5.67,1080801,682817,3000000,1080801,-5.67,158.29,36.03,36.03,10362568236,36.13,36.13,10362568236
천일고속,000650,24,457500,2,96000,26.56,536903,180899,1429220,536903,26.56,296.80,37.57,37.57,234128315500,35.81,35.81,234128315500
태영건설우,009415,25,8510,3,0,0.00,213004,192903,649974,213004,0.00,110.42,32.77,32.77,1915050170,34.62,34.62,1915050170
페스카로,0015S0,26,22300,5,-4800,-17.71,2995268,16294211,9662730,2995268,-17.71,18.38,31.00,31.00,71938660875,33.39,33.39,71938660875
이뮨온시아,424870,27,14010,2,2430,20.98,24922897,4733198,74165069,24922897,20.98,526.56,33.60,33.60,344081159175,33.11,33.11,344081159175
KODEX 200선물인버스2X,252670,28,679,2,10,1.49,740412376,644699392,2243300000,740412376,1.49,114.85,33.01,33.01,494188680150,32.44,32.44,494188680150
벡트,457600,29,2905,5,-185,-5.99,3998948,869975,13707500,3998948,-5.99,459.66,29.17,29.17,12702647739,31.90,31.90,12702647739
삼표시멘트,038500,30,4145,1,955,29.94,35726223,2647459,107916306,35726223,29.94,1349.45,33.11,33.11,137298244975,30.69,30.69,137298244975
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 1986 5 -14 -0.70 69265089 0 5660000 69265089 -0.70 0.00 1223.76 1223.76 212708015060 1892.29 1892.29 212708015060
3 이지스 261520 2 22100 2 7100 47.33 18965737 0 9551420 18965737 47.33 0.00 198.56 198.56 512233427225 242.67 242.67 512233427225
4 엔젯 419080 3 6740 5 -300 -4.26 8358243 1574560 10652637 8358243 -4.26 530.83 78.46 78.46 63900645625 89.00 89.00 63900645625
5 한투 인버스 2X 은 선물 ETN Q570062 4 2185 5 -10 -0.46 819771 262922 1000000 819771 -0.46 311.79 81.98 81.98 1763331555 80.70 80.70 1763331555
6 상지건설 042940 5 13620 2 2190 19.16 5253058 1425695 6828712 5253058 19.16 368.46 76.93 76.93 73731997380 79.28 79.28 73731997380
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9965 5 -25 -0.25 673888 508778 900000 673888 -0.25 132.45 74.88 74.88 6736625877 75.11 75.11 6736625877
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9945 5 -45 -0.45 543365 624658 750000 543365 -0.45 86.99 72.45 72.45 5416646664 72.62 72.62 5416646664
9 일동제약 249420 8 40650 2 8150 25.08 23140299 13706242 31638252 23140299 25.08 168.83 73.14 73.14 897162210775 69.76 69.76 897162210775
10 1Q 미국우주항공테크 0131V0 9 12005 2 115 0.97 763805 287039 1150000 763805 0.97 266.10 66.42 66.42 9175597328 66.46 66.46 9175597328
11 신원종합개발 017000 10 3835 1 885 30.00 8005371 554851 11668027 8005371 30.00 1442.80 68.61 68.61 28679871934 64.09 64.09 28679871934
12 KD 044180 11 669 2 79 13.39 14845068 699084 26717799 14845068 13.39 2123.50 55.56 55.56 10607043489 59.34 59.34 10607043489
13 대성산업 128820 12 7720 1 1780 29.97 29039274 24068954 45235478 29039274 29.97 120.65 64.20 64.20 198066303125 56.72 56.72 198066303125
14 미래에셋 인버스 2X 은 선물 ETN B Q520093 13 7130 5 -50 -0.70 563898 310999 1000000 563898 -0.70 181.32 56.39 56.39 3942019265 55.29 55.29 3942019265
15 KCTC 009070 14 6510 2 1110 20.56 16647094 161383 30000000 16647094 20.56 9999.99 55.49 55.49 106421565065 54.49 54.49 106421565065
16 일동홀딩스 000230 15 15820 2 2330 17.27 5582422 1188388 11540400 5582422 17.27 469.75 48.37 48.37 88836957675 48.66 48.66 88836957675
17 동양고속 084670 16 60900 1 14050 29.99 1494645 3947398 2895569 1494645 29.99 37.86 51.62 51.62 84370046800 47.85 47.85 84370046800
18 KIWOOM 미국S&P500&GOLD 0137W0 17 9940 3 0 0.00 357491 302867 750000 357491 0.00 118.04 47.67 47.67 3557067468 47.71 47.71 3557067468
19 테라뷰 950250 18 14600 5 -2430 -14.27 15235056 43342524 35517731 15235056 -14.27 35.15 42.89 42.89 241949339615 46.66 46.66 241949339615
20 육일씨엔에쓰 191410 19 2050 1 470 29.75 5262424 316925 11204255 5262424 29.75 1660.46 46.97 46.97 10109942597 44.02 44.02 10109942597
21 KoAct 글로벌K컬처밸류체인액티브 0132D0 20 9705 5 -185 -1.87 338651 334697 800000 338651 -1.87 101.18 42.33 42.33 3350793933 43.16 43.16 3350793933
22 일성건설 013360 21 2590 2 345 15.37 21871359 4311518 54024880 21871359 15.37 507.28 40.48 40.48 57648735339 41.20 41.20 57648735339
23 삼륭물산 014970 22 9090 2 870 10.58 5594025 5485280 15125000 5594025 10.58 101.98 36.99 36.99 52209539415 37.97 37.97 52209539415
24 TIGER 미국AI데이터센터TOP4Plus 0142D0 23 9560 5 -575 -5.67 1080801 682817 3000000 1080801 -5.67 158.29 36.03 36.03 10362568236 36.13 36.13 10362568236
25 천일고속 000650 24 457500 2 96000 26.56 536903 180899 1429220 536903 26.56 296.80 37.57 37.57 234128315500 35.81 35.81 234128315500
26 태영건설우 009415 25 8510 3 0 0.00 213004 192903 649974 213004 0.00 110.42 32.77 32.77 1915050170 34.62 34.62 1915050170
27 페스카로 0015S0 26 22300 5 -4800 -17.71 2995268 16294211 9662730 2995268 -17.71 18.38 31.00 31.00 71938660875 33.39 33.39 71938660875
28 이뮨온시아 424870 27 14010 2 2430 20.98 24922897 4733198 74165069 24922897 20.98 526.56 33.60 33.60 344081159175 33.11 33.11 344081159175
29 KODEX 200선물인버스2X 252670 28 679 2 10 1.49 740412376 644699392 2243300000 740412376 1.49 114.85 33.01 33.01 494188680150 32.44 32.44 494188680150
30 벡트 457600 29 2905 5 -185 -5.99 3998948 869975 13707500 3998948 -5.99 459.66 29.17 29.17 12702647739 31.90 31.90 12702647739
31 삼표시멘트 038500 30 4145 1 955 29.94 35726223 2647459 107916306 35726223 29.94 1349.45 33.11 33.11 137298244975 30.69 30.69 137298244975

31
top30/20251211/top30-atvtr-20251211-154001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
유진스팩12호,0105P0,1,1985,5,-15,-0.75,69364461,0,5660000,69364461,-0.75,0.00,1225.52,1225.52,212905268480,1895.00,1895.00,212905268480
이지스,261520,2,20500,2,5500,36.67,19053738,0,9551420,19053738,36.67,0.00,199.49,199.49,514037447725,262.53,262.53,514037447725
엔젯,419080,3,6800,5,-240,-3.41,8425079,1574560,10652637,8425079,-3.41,535.08,79.09,79.09,64355130425,88.84,88.84,64355130425
한투 인버스 2X 은 선물 ETN,Q570062,4,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855
상지건설,042940,5,13550,2,2120,18.55,5314026,1425695,6828712,5314026,18.55,372.73,77.82,77.82,74558113780,80.58,80.58,74558113780
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677361,508778,900000,677361,-0.35,133.13,75.26,75.26,6771199592,75.58,75.58,6771199592
KIWOOM 미국S&P500모멘텀,0137V0,7,9950,5,-40,-0.40,544415,624658,750000,544415,-0.40,87.15,72.59,72.59,5427094164,72.72,72.72,5427094164
일동제약,249420,8,40500,2,8000,24.62,23267122,13706242,31638252,23267122,24.62,169.76,73.54,73.54,902298542275,70.42,70.42,902298542275
1Q 미국우주항공테크,0131V0,9,11990,2,100,0.84,779065,287039,1150000,779065,0.84,271.41,67.74,67.74,9358564728,67.87,67.87,9358564728
신원종합개발,017000,10,3835,1,885,30.00,8010799,554851,11668027,8010799,30.00,1443.77,68.66,68.66,28700688314,64.14,64.14,28700688314
미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465
KD,044180,12,670,2,80,13.56,14878835,699084,26717799,14878835,13.56,2128.33,55.69,55.69,10629667379,59.38,59.38,10629667379
대성산업,128820,13,7720,1,1780,29.97,29042877,24068954,45235478,29042877,29.97,120.67,64.20,64.20,198094118285,56.73,56.73,198094118285
KCTC,009070,14,6470,2,1070,19.81,16853258,161383,30000000,16853258,19.81,9999.99,56.18,56.18,107755446145,55.52,55.52,107755446145
일동홀딩스,000230,15,15800,2,2310,17.12,5601307,1188388,11540400,5601307,17.12,471.34,48.54,48.54,89135340675,48.88,48.88,89135340675
동양고속,084670,16,60900,1,14050,29.99,1495019,3947398,2895569,1495019,29.99,37.87,51.63,51.63,84392823400,47.86,47.86,84392823400
KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148
테라뷰,950250,18,14480,5,-2550,-14.97,15304063,43342524,35517731,15304063,-14.97,35.31,43.09,43.09,242948560975,47.24,47.24,242948560975
육일씨엔에쓰,191410,19,2050,1,470,29.75,5267729,316925,11204255,5267729,29.75,1662.14,47.02,47.02,10120817847,44.06,44.06,10120817847
KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328
일성건설,013360,21,2590,2,345,15.37,21965644,4311518,54024880,21965644,15.37,509.46,40.66,40.66,57892933489,41.37,41.37,57892933489
삼륭물산,014970,22,9110,2,890,10.83,5628701,5485280,15125000,5628701,10.83,102.61,37.21,37.21,52525437775,38.12,38.12,52525437775
태영건설우,009415,23,8220,5,-290,-3.41,219380,192903,649974,219380,-3.41,113.73,33.75,33.75,1967460890,36.82,36.82,1967460890
TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096068,682817,3000000,1096068,-5.87,160.52,36.54,36.54,10508215416,36.72,36.72,10508215416
천일고속,000650,25,457500,2,96000,26.56,539661,180899,1429220,539661,26.56,298.32,37.76,37.76,235390100500,36.00,36.00,235390100500
페스카로,0015S0,26,22300,5,-4800,-17.71,3021619,16294211,9662730,3021619,-17.71,18.54,31.27,31.27,72526288175,33.66,33.66,72526288175
이뮨온시아,424870,27,14150,2,2570,22.19,25101140,4733198,74165069,25101140,22.19,530.32,33.84,33.84,346603297625,33.03,33.03,346603297625
KODEX 200선물인버스2X,252670,28,680,2,11,1.64,752035866,644699392,2243300000,752035866,1.64,116.65,33.52,33.52,502092653350,32.91,32.91,502092653350
벡트,457600,29,2890,5,-200,-6.47,4024923,869975,13707500,4024923,-6.47,462.65,29.36,29.36,12777715489,32.26,32.26,12777715489
삼표시멘트,038500,30,4145,1,955,29.94,35734949,2647459,107916306,35734949,29.94,1349.78,33.11,33.11,137334414245,30.70,30.70,137334414245
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 1985 5 -15 -0.75 69364461 0 5660000 69364461 -0.75 0.00 1225.52 1225.52 212905268480 1895.00 1895.00 212905268480
3 이지스 261520 2 20500 2 5500 36.67 19053738 0 9551420 19053738 36.67 0.00 199.49 199.49 514037447725 262.53 262.53 514037447725
4 엔젯 419080 3 6800 5 -240 -3.41 8425079 1574560 10652637 8425079 -3.41 535.08 79.09 79.09 64355130425 88.84 88.84 64355130425
5 한투 인버스 2X 은 선물 ETN Q570062 4 2175 5 -20 -0.91 820207 262922 1000000 820207 -0.91 311.96 82.02 82.02 1764279855 81.12 81.12 1764279855
6 상지건설 042940 5 13550 2 2120 18.55 5314026 1425695 6828712 5314026 18.55 372.73 77.82 77.82 74558113780 80.58 80.58 74558113780
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9955 5 -35 -0.35 677361 508778 900000 677361 -0.35 133.13 75.26 75.26 6771199592 75.58 75.58 6771199592
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9950 5 -40 -0.40 544415 624658 750000 544415 -0.40 87.15 72.59 72.59 5427094164 72.72 72.72 5427094164
9 일동제약 249420 8 40500 2 8000 24.62 23267122 13706242 31638252 23267122 24.62 169.76 73.54 73.54 902298542275 70.42 70.42 902298542275
10 1Q 미국우주항공테크 0131V0 9 11990 2 100 0.84 779065 287039 1150000 779065 0.84 271.41 67.74 67.74 9358564728 67.87 67.87 9358564728
11 신원종합개발 017000 10 3835 1 885 30.00 8010799 554851 11668027 8010799 30.00 1443.77 68.66 68.66 28700688314 64.14 64.14 28700688314
12 미래에셋 인버스 2X 은 선물 ETN B Q520093 11 7120 5 -60 -0.84 608658 310999 1000000 608658 -0.84 195.71 60.87 60.87 4260710465 59.84 59.84 4260710465
13 KD 044180 12 670 2 80 13.56 14878835 699084 26717799 14878835 13.56 2128.33 55.69 55.69 10629667379 59.38 59.38 10629667379
14 대성산업 128820 13 7720 1 1780 29.97 29042877 24068954 45235478 29042877 29.97 120.67 64.20 64.20 198094118285 56.73 56.73 198094118285
15 KCTC 009070 14 6470 2 1070 19.81 16853258 161383 30000000 16853258 19.81 9999.99 56.18 56.18 107755446145 55.52 55.52 107755446145
16 일동홀딩스 000230 15 15800 2 2310 17.12 5601307 1188388 11540400 5601307 17.12 471.34 48.54 48.54 89135340675 48.88 48.88 89135340675
17 동양고속 084670 16 60900 1 14050 29.99 1495019 3947398 2895569 1495019 29.99 37.87 51.63 51.63 84392823400 47.86 47.86 84392823400
18 KIWOOM 미국S&P500&GOLD 0137W0 17 9940 3 0 0.00 358313 302867 750000 358313 0.00 118.31 47.78 47.78 3565238148 47.82 47.82 3565238148
19 테라뷰 950250 18 14480 5 -2550 -14.97 15304063 43342524 35517731 15304063 -14.97 35.31 43.09 43.09 242948560975 47.24 47.24 242948560975
20 육일씨엔에쓰 191410 19 2050 1 470 29.75 5267729 316925 11204255 5267729 29.75 1662.14 47.02 47.02 10120817847 44.06 44.06 10120817847
21 KoAct 글로벌K컬처밸류체인액티브 0132D0 20 9705 5 -185 -1.87 339870 334697 800000 339870 -1.87 101.55 42.48 42.48 3362624328 43.31 43.31 3362624328
22 일성건설 013360 21 2590 2 345 15.37 21965644 4311518 54024880 21965644 15.37 509.46 40.66 40.66 57892933489 41.37 41.37 57892933489
23 삼륭물산 014970 22 9110 2 890 10.83 5628701 5485280 15125000 5628701 10.83 102.61 37.21 37.21 52525437775 38.12 38.12 52525437775
24 태영건설우 009415 23 8220 5 -290 -3.41 219380 192903 649974 219380 -3.41 113.73 33.75 33.75 1967460890 36.82 36.82 1967460890
25 TIGER 미국AI데이터센터TOP4Plus 0142D0 24 9540 5 -595 -5.87 1096068 682817 3000000 1096068 -5.87 160.52 36.54 36.54 10508215416 36.72 36.72 10508215416
26 천일고속 000650 25 457500 2 96000 26.56 539661 180899 1429220 539661 26.56 298.32 37.76 37.76 235390100500 36.00 36.00 235390100500
27 페스카로 0015S0 26 22300 5 -4800 -17.71 3021619 16294211 9662730 3021619 -17.71 18.54 31.27 31.27 72526288175 33.66 33.66 72526288175
28 이뮨온시아 424870 27 14150 2 2570 22.19 25101140 4733198 74165069 25101140 22.19 530.32 33.84 33.84 346603297625 33.03 33.03 346603297625
29 KODEX 200선물인버스2X 252670 28 680 2 11 1.64 752035866 644699392 2243300000 752035866 1.64 116.65 33.52 33.52 502092653350 32.91 32.91 502092653350
30 벡트 457600 29 2890 5 -200 -6.47 4024923 869975 13707500 4024923 -6.47 462.65 29.36 29.36 12777715489 32.26 32.26 12777715489
31 삼표시멘트 038500 30 4145 1 955 29.94 35734949 2647459 107916306 35734949 29.94 1349.78 33.11 33.11 137334414245 30.70 30.70 137334414245

31
top30/20251211/top30-atvtr-20251211-155001.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
유진스팩12호,0105P0,1,1985,5,-15,-0.75,69375716,0,5660000,69375716,-0.75,0.00,1225.72,1225.72,212927609655,1895.20,1895.20,212927609655
이지스,261520,2,20500,2,5500,36.67,19089682,0,9551420,19089682,36.67,0.00,199.86,199.86,514774299725,262.90,262.90,514774299725
엔젯,419080,3,6800,5,-240,-3.41,8432991,1574560,10652637,8432991,-3.41,535.58,79.16,79.16,64408932025,88.92,88.92,64408932025
한투 인버스 2X 은 선물 ETN,Q570062,4,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855
상지건설,042940,5,13550,2,2120,18.55,5316714,1425695,6828712,5316714,18.55,372.92,77.86,77.86,74594536180,80.62,80.62,74594536180
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677361,508778,900000,677361,-0.35,133.13,75.26,75.26,6771199592,75.58,75.58,6771199592
KIWOOM 미국S&P500모멘텀,0137V0,7,9950,5,-40,-0.40,544585,624658,750000,544585,-0.40,87.18,72.61,72.61,5428785664,72.75,72.75,5428785664
일동제약,249420,8,40500,2,8000,24.62,23288005,13706242,31638252,23288005,24.62,169.91,73.61,73.61,903144303775,70.48,70.48,903144303775
1Q 미국우주항공테크,0131V0,9,11990,2,100,0.84,779065,287039,1150000,779065,0.84,271.41,67.74,67.74,9358564728,67.87,67.87,9358564728
신원종합개발,017000,10,3835,1,885,30.00,8011183,554851,11668027,8011183,30.00,1443.84,68.66,68.66,28702160954,64.14,64.14,28702160954
미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465
KD,044180,12,670,2,80,13.56,14889345,699084,26717799,14889345,13.56,2129.84,55.73,55.73,10636709079,59.42,59.42,10636709079
대성산업,128820,13,7720,1,1780,29.97,29042984,24068954,45235478,29042984,29.97,120.67,64.20,64.20,198094944325,56.73,56.73,198094944325
KCTC,009070,14,6470,2,1070,19.81,16855502,161383,30000000,16855502,19.81,9999.99,56.19,56.19,107769964825,55.52,55.52,107769964825
일동홀딩스,000230,15,15800,2,2310,17.12,5602166,1188388,11540400,5602166,17.12,471.41,48.54,48.54,89148912875,48.89,48.89,89148912875
동양고속,084670,16,60900,1,14050,29.99,1495040,3947398,2895569,1495040,29.99,37.87,51.63,51.63,84394102300,47.86,47.86,84394102300
KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148
테라뷰,950250,18,14480,5,-2550,-14.97,15307199,43342524,35517731,15307199,-14.97,35.32,43.10,43.10,242993970255,47.25,47.25,242993970255
육일씨엔에쓰,191410,19,2050,1,470,29.75,5267730,316925,11204255,5267730,29.75,1662.14,47.02,47.02,10120819897,44.06,44.06,10120819897
KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328
일성건설,013360,21,2590,2,345,15.37,21969052,4311518,54024880,21969052,15.37,509.54,40.66,40.66,57901760209,41.38,41.38,57901760209
삼륭물산,014970,22,9110,2,890,10.83,5629993,5485280,15125000,5629993,10.83,102.64,37.22,37.22,52537207895,38.13,38.13,52537207895
태영건설우,009415,23,8220,5,-290,-3.41,219843,192903,649974,219843,-3.41,113.97,33.82,33.82,1971266750,36.90,36.90,1971266750
TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096068,682817,3000000,1096068,-5.87,160.52,36.54,36.54,10508215416,36.72,36.72,10508215416
천일고속,000650,25,457500,2,96000,26.56,539861,180899,1429220,539861,26.56,298.43,37.77,37.77,235481600500,36.01,36.01,235481600500
페스카로,0015S0,26,22300,5,-4800,-17.71,3021860,16294211,9662730,3021860,-17.71,18.55,31.27,31.27,72531662475,33.66,33.66,72531662475
이뮨온시아,424870,27,14150,2,2570,22.19,25103702,4733198,74165069,25103702,22.19,530.38,33.85,33.85,346639549925,33.03,33.03,346639549925
KODEX 200선물인버스2X,252670,28,680,2,11,1.64,753974777,644699392,2243300000,753974777,1.64,116.95,33.61,33.61,503411112830,33.00,33.00,503411112830
벡트,457600,29,2890,5,-200,-6.47,4025825,869975,13707500,4025825,-6.47,462.75,29.37,29.37,12780322269,32.26,32.26,12780322269
삼표시멘트,038500,30,4145,1,955,29.94,35735020,2647459,107916306,35735020,29.94,1349.79,33.11,33.11,137334708540,30.70,30.70,137334708540
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 1985 5 -15 -0.75 69375716 0 5660000 69375716 -0.75 0.00 1225.72 1225.72 212927609655 1895.20 1895.20 212927609655
3 이지스 261520 2 20500 2 5500 36.67 19089682 0 9551420 19089682 36.67 0.00 199.86 199.86 514774299725 262.90 262.90 514774299725
4 엔젯 419080 3 6800 5 -240 -3.41 8432991 1574560 10652637 8432991 -3.41 535.58 79.16 79.16 64408932025 88.92 88.92 64408932025
5 한투 인버스 2X 은 선물 ETN Q570062 4 2175 5 -20 -0.91 820207 262922 1000000 820207 -0.91 311.96 82.02 82.02 1764279855 81.12 81.12 1764279855
6 상지건설 042940 5 13550 2 2120 18.55 5316714 1425695 6828712 5316714 18.55 372.92 77.86 77.86 74594536180 80.62 80.62 74594536180
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9955 5 -35 -0.35 677361 508778 900000 677361 -0.35 133.13 75.26 75.26 6771199592 75.58 75.58 6771199592
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9950 5 -40 -0.40 544585 624658 750000 544585 -0.40 87.18 72.61 72.61 5428785664 72.75 72.75 5428785664
9 일동제약 249420 8 40500 2 8000 24.62 23288005 13706242 31638252 23288005 24.62 169.91 73.61 73.61 903144303775 70.48 70.48 903144303775
10 1Q 미국우주항공테크 0131V0 9 11990 2 100 0.84 779065 287039 1150000 779065 0.84 271.41 67.74 67.74 9358564728 67.87 67.87 9358564728
11 신원종합개발 017000 10 3835 1 885 30.00 8011183 554851 11668027 8011183 30.00 1443.84 68.66 68.66 28702160954 64.14 64.14 28702160954
12 미래에셋 인버스 2X 은 선물 ETN B Q520093 11 7120 5 -60 -0.84 608658 310999 1000000 608658 -0.84 195.71 60.87 60.87 4260710465 59.84 59.84 4260710465
13 KD 044180 12 670 2 80 13.56 14889345 699084 26717799 14889345 13.56 2129.84 55.73 55.73 10636709079 59.42 59.42 10636709079
14 대성산업 128820 13 7720 1 1780 29.97 29042984 24068954 45235478 29042984 29.97 120.67 64.20 64.20 198094944325 56.73 56.73 198094944325
15 KCTC 009070 14 6470 2 1070 19.81 16855502 161383 30000000 16855502 19.81 9999.99 56.19 56.19 107769964825 55.52 55.52 107769964825
16 일동홀딩스 000230 15 15800 2 2310 17.12 5602166 1188388 11540400 5602166 17.12 471.41 48.54 48.54 89148912875 48.89 48.89 89148912875
17 동양고속 084670 16 60900 1 14050 29.99 1495040 3947398 2895569 1495040 29.99 37.87 51.63 51.63 84394102300 47.86 47.86 84394102300
18 KIWOOM 미국S&P500&GOLD 0137W0 17 9940 3 0 0.00 358313 302867 750000 358313 0.00 118.31 47.78 47.78 3565238148 47.82 47.82 3565238148
19 테라뷰 950250 18 14480 5 -2550 -14.97 15307199 43342524 35517731 15307199 -14.97 35.32 43.10 43.10 242993970255 47.25 47.25 242993970255
20 육일씨엔에쓰 191410 19 2050 1 470 29.75 5267730 316925 11204255 5267730 29.75 1662.14 47.02 47.02 10120819897 44.06 44.06 10120819897
21 KoAct 글로벌K컬처밸류체인액티브 0132D0 20 9705 5 -185 -1.87 339870 334697 800000 339870 -1.87 101.55 42.48 42.48 3362624328 43.31 43.31 3362624328
22 일성건설 013360 21 2590 2 345 15.37 21969052 4311518 54024880 21969052 15.37 509.54 40.66 40.66 57901760209 41.38 41.38 57901760209
23 삼륭물산 014970 22 9110 2 890 10.83 5629993 5485280 15125000 5629993 10.83 102.64 37.22 37.22 52537207895 38.13 38.13 52537207895
24 태영건설우 009415 23 8220 5 -290 -3.41 219843 192903 649974 219843 -3.41 113.97 33.82 33.82 1971266750 36.90 36.90 1971266750
25 TIGER 미국AI데이터센터TOP4Plus 0142D0 24 9540 5 -595 -5.87 1096068 682817 3000000 1096068 -5.87 160.52 36.54 36.54 10508215416 36.72 36.72 10508215416
26 천일고속 000650 25 457500 2 96000 26.56 539861 180899 1429220 539861 26.56 298.43 37.77 37.77 235481600500 36.01 36.01 235481600500
27 페스카로 0015S0 26 22300 5 -4800 -17.71 3021860 16294211 9662730 3021860 -17.71 18.55 31.27 31.27 72531662475 33.66 33.66 72531662475
28 이뮨온시아 424870 27 14150 2 2570 22.19 25103702 4733198 74165069 25103702 22.19 530.38 33.85 33.85 346639549925 33.03 33.03 346639549925
29 KODEX 200선물인버스2X 252670 28 680 2 11 1.64 753974777 644699392 2243300000 753974777 1.64 116.95 33.61 33.61 503411112830 33.00 33.00 503411112830
30 벡트 457600 29 2890 5 -200 -6.47 4025825 869975 13707500 4025825 -6.47 462.75 29.37 29.37 12780322269 32.26 32.26 12780322269
31 삼표시멘트 038500 30 4145 1 955 29.94 35735020 2647459 107916306 35735020 29.94 1349.79 33.11 33.11 137334708540 30.70 30.70 137334708540

31
top30/20251211/top30-atvtr-20251211-160002.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
유진스팩12호,0105P0,1,1985,5,-15,-0.75,69382505,0,5660000,69382505,-0.75,0.00,1225.84,1225.84,212941085820,1895.32,1895.32,212941085820
이지스,261520,2,20500,2,5500,36.67,19094076,0,9551420,19094076,36.67,0.00,199.91,199.91,514864376725,262.95,262.95,514864376725
엔젯,419080,3,6800,5,-240,-3.41,8436747,1574560,10652637,8436747,-3.41,535.82,79.20,79.20,64434472825,88.95,88.95,64434472825
한투 인버스 2X 은 선물 ETN,Q570062,4,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855
상지건설,042940,5,13550,2,2120,18.55,5320238,1425695,6828712,5320238,18.55,373.17,77.91,77.91,74642286380,80.67,80.67,74642286380
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677370,508778,900000,677370,-0.35,133.14,75.26,75.26,6771289187,75.58,75.58,6771289187
KIWOOM 미국S&P500모멘텀,0137V0,7,9950,5,-40,-0.40,544588,624658,750000,544588,-0.40,87.18,72.61,72.61,5428815514,72.75,72.75,5428815514
일동제약,249420,8,40500,2,8000,24.62,23289727,13706242,31638252,23289727,24.62,169.92,73.61,73.61,903214044775,70.49,70.49,903214044775
1Q 미국우주항공테크,0131V0,9,11990,2,100,0.84,779065,287039,1150000,779065,0.84,271.41,67.74,67.74,9358564728,67.87,67.87,9358564728
신원종합개발,017000,10,3835,1,885,30.00,8014983,554851,11668027,8014983,30.00,1444.53,68.69,68.69,28716733954,64.18,64.18,28716733954
미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465
KD,044180,12,670,2,80,13.56,14893345,699084,26717799,14893345,13.56,2130.41,55.74,55.74,10639389079,59.43,59.43,10639389079
대성산업,128820,13,7720,1,1780,29.97,29043161,24068954,45235478,29043161,29.97,120.67,64.20,64.20,198096310765,56.73,56.73,198096310765
KCTC,009070,14,6470,2,1070,19.81,16857429,161383,30000000,16857429,19.81,9999.99,56.19,56.19,107782432515,55.53,55.53,107782432515
일동홀딩스,000230,15,15800,2,2310,17.12,5603056,1188388,11540400,5603056,17.12,471.48,48.55,48.55,89162974875,48.90,48.90,89162974875
동양고속,084670,16,60900,1,14050,29.99,1495054,3947398,2895569,1495054,29.99,37.87,51.63,51.63,84394954900,47.86,47.86,84394954900
KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148
테라뷰,950250,18,14480,5,-2550,-14.97,15308400,43342524,35517731,15308400,-14.97,35.32,43.10,43.10,243011360735,47.25,47.25,243011360735
육일씨엔에쓰,191410,19,2050,1,470,29.75,5267730,316925,11204255,5267730,29.75,1662.14,47.02,47.02,10120819897,44.06,44.06,10120819897
KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328
일성건설,013360,21,2590,2,345,15.37,21974961,4311518,54024880,21974961,15.37,509.68,40.68,40.68,57917064519,41.39,41.39,57917064519
삼륭물산,014970,22,9110,2,890,10.83,5630410,5485280,15125000,5630410,10.83,102.65,37.23,37.23,52541006765,38.13,38.13,52541006765
태영건설우,009415,23,8220,5,-290,-3.41,219844,192903,649974,219844,-3.41,113.97,33.82,33.82,1971274970,36.90,36.90,1971274970
TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096068,682817,3000000,1096068,-5.87,160.52,36.54,36.54,10508215416,36.72,36.72,10508215416
천일고속,000650,25,457500,2,96000,26.56,539992,180899,1429220,539992,26.56,298.50,37.78,37.78,235541533000,36.02,36.02,235541533000
페스카로,0015S0,26,22300,5,-4800,-17.71,3023297,16294211,9662730,3023297,-17.71,18.55,31.29,31.29,72563707575,33.68,33.68,72563707575
KODEX 200선물인버스2X,252670,27,680,2,11,1.64,755527782,644699392,2243300000,755527782,1.64,117.19,33.68,33.68,504467156230,33.07,33.07,504467156230
이뮨온시아,424870,28,14150,2,2570,22.19,25105970,4733198,74165069,25105970,22.19,530.42,33.85,33.85,346671642125,33.03,33.03,346671642125
벡트,457600,29,2890,5,-200,-6.47,4025827,869975,13707500,4025827,-6.47,462.75,29.37,29.37,12780328049,32.26,32.26,12780328049
삼표시멘트,038500,30,4145,1,955,29.94,35738186,2647459,107916306,35738186,29.94,1349.91,33.12,33.12,137347831610,30.71,30.71,137347831610
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 1985 5 -15 -0.75 69382505 0 5660000 69382505 -0.75 0.00 1225.84 1225.84 212941085820 1895.32 1895.32 212941085820
3 이지스 261520 2 20500 2 5500 36.67 19094076 0 9551420 19094076 36.67 0.00 199.91 199.91 514864376725 262.95 262.95 514864376725
4 엔젯 419080 3 6800 5 -240 -3.41 8436747 1574560 10652637 8436747 -3.41 535.82 79.20 79.20 64434472825 88.95 88.95 64434472825
5 한투 인버스 2X 은 선물 ETN Q570062 4 2175 5 -20 -0.91 820207 262922 1000000 820207 -0.91 311.96 82.02 82.02 1764279855 81.12 81.12 1764279855
6 상지건설 042940 5 13550 2 2120 18.55 5320238 1425695 6828712 5320238 18.55 373.17 77.91 77.91 74642286380 80.67 80.67 74642286380
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9955 5 -35 -0.35 677370 508778 900000 677370 -0.35 133.14 75.26 75.26 6771289187 75.58 75.58 6771289187
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9950 5 -40 -0.40 544588 624658 750000 544588 -0.40 87.18 72.61 72.61 5428815514 72.75 72.75 5428815514
9 일동제약 249420 8 40500 2 8000 24.62 23289727 13706242 31638252 23289727 24.62 169.92 73.61 73.61 903214044775 70.49 70.49 903214044775
10 1Q 미국우주항공테크 0131V0 9 11990 2 100 0.84 779065 287039 1150000 779065 0.84 271.41 67.74 67.74 9358564728 67.87 67.87 9358564728
11 신원종합개발 017000 10 3835 1 885 30.00 8014983 554851 11668027 8014983 30.00 1444.53 68.69 68.69 28716733954 64.18 64.18 28716733954
12 미래에셋 인버스 2X 은 선물 ETN B Q520093 11 7120 5 -60 -0.84 608658 310999 1000000 608658 -0.84 195.71 60.87 60.87 4260710465 59.84 59.84 4260710465
13 KD 044180 12 670 2 80 13.56 14893345 699084 26717799 14893345 13.56 2130.41 55.74 55.74 10639389079 59.43 59.43 10639389079
14 대성산업 128820 13 7720 1 1780 29.97 29043161 24068954 45235478 29043161 29.97 120.67 64.20 64.20 198096310765 56.73 56.73 198096310765
15 KCTC 009070 14 6470 2 1070 19.81 16857429 161383 30000000 16857429 19.81 9999.99 56.19 56.19 107782432515 55.53 55.53 107782432515
16 일동홀딩스 000230 15 15800 2 2310 17.12 5603056 1188388 11540400 5603056 17.12 471.48 48.55 48.55 89162974875 48.90 48.90 89162974875
17 동양고속 084670 16 60900 1 14050 29.99 1495054 3947398 2895569 1495054 29.99 37.87 51.63 51.63 84394954900 47.86 47.86 84394954900
18 KIWOOM 미국S&P500&GOLD 0137W0 17 9940 3 0 0.00 358313 302867 750000 358313 0.00 118.31 47.78 47.78 3565238148 47.82 47.82 3565238148
19 테라뷰 950250 18 14480 5 -2550 -14.97 15308400 43342524 35517731 15308400 -14.97 35.32 43.10 43.10 243011360735 47.25 47.25 243011360735
20 육일씨엔에쓰 191410 19 2050 1 470 29.75 5267730 316925 11204255 5267730 29.75 1662.14 47.02 47.02 10120819897 44.06 44.06 10120819897
21 KoAct 글로벌K컬처밸류체인액티브 0132D0 20 9705 5 -185 -1.87 339870 334697 800000 339870 -1.87 101.55 42.48 42.48 3362624328 43.31 43.31 3362624328
22 일성건설 013360 21 2590 2 345 15.37 21974961 4311518 54024880 21974961 15.37 509.68 40.68 40.68 57917064519 41.39 41.39 57917064519
23 삼륭물산 014970 22 9110 2 890 10.83 5630410 5485280 15125000 5630410 10.83 102.65 37.23 37.23 52541006765 38.13 38.13 52541006765
24 태영건설우 009415 23 8220 5 -290 -3.41 219844 192903 649974 219844 -3.41 113.97 33.82 33.82 1971274970 36.90 36.90 1971274970
25 TIGER 미국AI데이터센터TOP4Plus 0142D0 24 9540 5 -595 -5.87 1096068 682817 3000000 1096068 -5.87 160.52 36.54 36.54 10508215416 36.72 36.72 10508215416
26 천일고속 000650 25 457500 2 96000 26.56 539992 180899 1429220 539992 26.56 298.50 37.78 37.78 235541533000 36.02 36.02 235541533000
27 페스카로 0015S0 26 22300 5 -4800 -17.71 3023297 16294211 9662730 3023297 -17.71 18.55 31.29 31.29 72563707575 33.68 33.68 72563707575
28 KODEX 200선물인버스2X 252670 27 680 2 11 1.64 755527782 644699392 2243300000 755527782 1.64 117.19 33.68 33.68 504467156230 33.07 33.07 504467156230
29 이뮨온시아 424870 28 14150 2 2570 22.19 25105970 4733198 74165069 25105970 22.19 530.42 33.85 33.85 346671642125 33.03 33.03 346671642125
30 벡트 457600 29 2890 5 -200 -6.47 4025827 869975 13707500 4025827 -6.47 462.75 29.37 29.37 12780328049 32.26 32.26 12780328049
31 삼표시멘트 038500 30 4145 1 955 29.94 35738186 2647459 107916306 35738186 29.94 1349.91 33.12 33.12 137347831610 30.71 30.71 137347831610

31
top30/20251211/top30-atvtr-20251211-161001.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
유진스팩12호,0105P0,1,1985,5,-15,-0.75,69382505,0,5660000,69382505,-0.75,0.00,1225.84,1225.84,212941085820,1895.32,1895.32,212941085820
이지스,261520,2,20500,2,5500,36.67,19094076,0,9551420,19094076,36.67,0.00,199.91,199.91,514864376725,262.95,262.95,514864376725
엔젯,419080,3,6800,5,-240,-3.41,8436747,1574560,10652637,8436747,-3.41,535.82,79.20,79.20,64434472825,88.95,88.95,64434472825
한투 인버스 2X 은 선물 ETN,Q570062,4,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855
상지건설,042940,5,13550,2,2120,18.55,5320238,1425695,6828712,5320238,18.55,373.17,77.91,77.91,74642286380,80.67,80.67,74642286380
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677370,508778,900000,677370,-0.35,133.14,75.26,75.26,6771289187,75.58,75.58,6771289187
KIWOOM 미국S&P500모멘텀,0137V0,7,9950,5,-40,-0.40,544588,624658,750000,544588,-0.40,87.18,72.61,72.61,5428815514,72.75,72.75,5428815514
일동제약,249420,8,40500,2,8000,24.62,23289727,13706242,31638252,23289727,24.62,169.92,73.61,73.61,903214044775,70.49,70.49,903214044775
1Q 미국우주항공테크,0131V0,9,11990,2,100,0.84,779065,287039,1150000,779065,0.84,271.41,67.74,67.74,9358564728,67.87,67.87,9358564728
신원종합개발,017000,10,3835,1,885,30.00,8014983,554851,11668027,8014983,30.00,1444.53,68.69,68.69,28716733954,64.18,64.18,28716733954
미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465
KD,044180,12,670,2,80,13.56,14893345,699084,26717799,14893345,13.56,2130.41,55.74,55.74,10639389079,59.43,59.43,10639389079
대성산업,128820,13,7720,1,1780,29.97,29043161,24068954,45235478,29043161,29.97,120.67,64.20,64.20,198096310765,56.73,56.73,198096310765
KCTC,009070,14,6470,2,1070,19.81,16857429,161383,30000000,16857429,19.81,9999.99,56.19,56.19,107782432515,55.53,55.53,107782432515
일동홀딩스,000230,15,15800,2,2310,17.12,5603056,1188388,11540400,5603056,17.12,471.48,48.55,48.55,89162974875,48.90,48.90,89162974875
동양고속,084670,16,60900,1,14050,29.99,1495054,3947398,2895569,1495054,29.99,37.87,51.63,51.63,84394954900,47.86,47.86,84394954900
KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148
테라뷰,950250,18,14480,5,-2550,-14.97,15308400,43342524,35517731,15308400,-14.97,35.32,43.10,43.10,243011360735,47.25,47.25,243011360735
육일씨엔에쓰,191410,19,2050,1,470,29.75,5267730,316925,11204255,5267730,29.75,1662.14,47.02,47.02,10120819897,44.06,44.06,10120819897
KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328
일성건설,013360,21,2590,2,345,15.37,21974961,4311518,54024880,21974961,15.37,509.68,40.68,40.68,57917064519,41.39,41.39,57917064519
삼륭물산,014970,22,9110,2,890,10.83,5630410,5485280,15125000,5630410,10.83,102.65,37.23,37.23,52541006765,38.13,38.13,52541006765
태영건설우,009415,23,8220,5,-290,-3.41,219844,192903,649974,219844,-3.41,113.97,33.82,33.82,1971274970,36.90,36.90,1971274970
TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096068,682817,3000000,1096068,-5.87,160.52,36.54,36.54,10508215416,36.72,36.72,10508215416
천일고속,000650,25,457500,2,96000,26.56,539992,180899,1429220,539992,26.56,298.50,37.78,37.78,235541533000,36.02,36.02,235541533000
페스카로,0015S0,26,22300,5,-4800,-17.71,3023297,16294211,9662730,3023297,-17.71,18.55,31.29,31.29,72563707575,33.68,33.68,72563707575
KODEX 200선물인버스2X,252670,27,680,2,11,1.64,755527782,644699392,2243300000,755527782,1.64,117.19,33.68,33.68,504467156230,33.07,33.07,504467156230
이뮨온시아,424870,28,14150,2,2570,22.19,25105970,4733198,74165069,25105970,22.19,530.42,33.85,33.85,346671642125,33.03,33.03,346671642125
벡트,457600,29,2890,5,-200,-6.47,4025827,869975,13707500,4025827,-6.47,462.75,29.37,29.37,12780328049,32.26,32.26,12780328049
삼표시멘트,038500,30,4145,1,955,29.94,35738186,2647459,107916306,35738186,29.94,1349.91,33.12,33.12,137347831610,30.71,30.71,137347831610
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 1985 5 -15 -0.75 69382505 0 5660000 69382505 -0.75 0.00 1225.84 1225.84 212941085820 1895.32 1895.32 212941085820
3 이지스 261520 2 20500 2 5500 36.67 19094076 0 9551420 19094076 36.67 0.00 199.91 199.91 514864376725 262.95 262.95 514864376725
4 엔젯 419080 3 6800 5 -240 -3.41 8436747 1574560 10652637 8436747 -3.41 535.82 79.20 79.20 64434472825 88.95 88.95 64434472825
5 한투 인버스 2X 은 선물 ETN Q570062 4 2175 5 -20 -0.91 820207 262922 1000000 820207 -0.91 311.96 82.02 82.02 1764279855 81.12 81.12 1764279855
6 상지건설 042940 5 13550 2 2120 18.55 5320238 1425695 6828712 5320238 18.55 373.17 77.91 77.91 74642286380 80.67 80.67 74642286380
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9955 5 -35 -0.35 677370 508778 900000 677370 -0.35 133.14 75.26 75.26 6771289187 75.58 75.58 6771289187
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9950 5 -40 -0.40 544588 624658 750000 544588 -0.40 87.18 72.61 72.61 5428815514 72.75 72.75 5428815514
9 일동제약 249420 8 40500 2 8000 24.62 23289727 13706242 31638252 23289727 24.62 169.92 73.61 73.61 903214044775 70.49 70.49 903214044775
10 1Q 미국우주항공테크 0131V0 9 11990 2 100 0.84 779065 287039 1150000 779065 0.84 271.41 67.74 67.74 9358564728 67.87 67.87 9358564728
11 신원종합개발 017000 10 3835 1 885 30.00 8014983 554851 11668027 8014983 30.00 1444.53 68.69 68.69 28716733954 64.18 64.18 28716733954
12 미래에셋 인버스 2X 은 선물 ETN B Q520093 11 7120 5 -60 -0.84 608658 310999 1000000 608658 -0.84 195.71 60.87 60.87 4260710465 59.84 59.84 4260710465
13 KD 044180 12 670 2 80 13.56 14893345 699084 26717799 14893345 13.56 2130.41 55.74 55.74 10639389079 59.43 59.43 10639389079
14 대성산업 128820 13 7720 1 1780 29.97 29043161 24068954 45235478 29043161 29.97 120.67 64.20 64.20 198096310765 56.73 56.73 198096310765
15 KCTC 009070 14 6470 2 1070 19.81 16857429 161383 30000000 16857429 19.81 9999.99 56.19 56.19 107782432515 55.53 55.53 107782432515
16 일동홀딩스 000230 15 15800 2 2310 17.12 5603056 1188388 11540400 5603056 17.12 471.48 48.55 48.55 89162974875 48.90 48.90 89162974875
17 동양고속 084670 16 60900 1 14050 29.99 1495054 3947398 2895569 1495054 29.99 37.87 51.63 51.63 84394954900 47.86 47.86 84394954900
18 KIWOOM 미국S&P500&GOLD 0137W0 17 9940 3 0 0.00 358313 302867 750000 358313 0.00 118.31 47.78 47.78 3565238148 47.82 47.82 3565238148
19 테라뷰 950250 18 14480 5 -2550 -14.97 15308400 43342524 35517731 15308400 -14.97 35.32 43.10 43.10 243011360735 47.25 47.25 243011360735
20 육일씨엔에쓰 191410 19 2050 1 470 29.75 5267730 316925 11204255 5267730 29.75 1662.14 47.02 47.02 10120819897 44.06 44.06 10120819897
21 KoAct 글로벌K컬처밸류체인액티브 0132D0 20 9705 5 -185 -1.87 339870 334697 800000 339870 -1.87 101.55 42.48 42.48 3362624328 43.31 43.31 3362624328
22 일성건설 013360 21 2590 2 345 15.37 21974961 4311518 54024880 21974961 15.37 509.68 40.68 40.68 57917064519 41.39 41.39 57917064519
23 삼륭물산 014970 22 9110 2 890 10.83 5630410 5485280 15125000 5630410 10.83 102.65 37.23 37.23 52541006765 38.13 38.13 52541006765
24 태영건설우 009415 23 8220 5 -290 -3.41 219844 192903 649974 219844 -3.41 113.97 33.82 33.82 1971274970 36.90 36.90 1971274970
25 TIGER 미국AI데이터센터TOP4Plus 0142D0 24 9540 5 -595 -5.87 1096068 682817 3000000 1096068 -5.87 160.52 36.54 36.54 10508215416 36.72 36.72 10508215416
26 천일고속 000650 25 457500 2 96000 26.56 539992 180899 1429220 539992 26.56 298.50 37.78 37.78 235541533000 36.02 36.02 235541533000
27 페스카로 0015S0 26 22300 5 -4800 -17.71 3023297 16294211 9662730 3023297 -17.71 18.55 31.29 31.29 72563707575 33.68 33.68 72563707575
28 KODEX 200선물인버스2X 252670 27 680 2 11 1.64 755527782 644699392 2243300000 755527782 1.64 117.19 33.68 33.68 504467156230 33.07 33.07 504467156230
29 이뮨온시아 424870 28 14150 2 2570 22.19 25105970 4733198 74165069 25105970 22.19 530.42 33.85 33.85 346671642125 33.03 33.03 346671642125
30 벡트 457600 29 2890 5 -200 -6.47 4025827 869975 13707500 4025827 -6.47 462.75 29.37 29.37 12780328049 32.26 32.26 12780328049
31 삼표시멘트 038500 30 4145 1 955 29.94 35738186 2647459 107916306 35738186 29.94 1349.91 33.12 33.12 137347831610 30.71 30.71 137347831610

31
top30/20251211/top30-atvtr-20251211-162001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
유진스팩12호,0105P0,1,1985,5,-15,-0.75,69385216,0,5660000,69385216,-0.75,0.00,1225.89,1225.89,212946467155,1895.37,1895.37,212946467155
이지스,261520,2,20500,2,5500,36.67,19126518,0,9551420,19126518,36.67,0.00,200.25,200.25,515528462125,263.29,263.29,515528462125
엔젯,419080,3,6800,5,-240,-3.41,8438524,1574560,10652637,8438524,-3.41,535.93,79.22,79.22,64446467575,88.97,88.97,64446467575
한투 인버스 2X 은 선물 ETN,Q570062,4,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855
상지건설,042940,5,13550,2,2120,18.55,5323591,1425695,6828712,5323591,18.55,373.40,77.96,77.96,74687216580,80.72,80.72,74687216580
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677370,508778,900000,677370,-0.35,133.14,75.26,75.26,6771289187,75.58,75.58,6771289187
KIWOOM 미국S&P500모멘텀,0137V0,7,9950,5,-40,-0.40,544588,624658,750000,544588,-0.40,87.18,72.61,72.61,5428815514,72.75,72.75,5428815514
일동제약,249420,8,40500,2,8000,24.62,23312148,13706242,31638252,23312148,24.62,170.08,73.68,73.68,904131063675,70.56,70.56,904131063675
1Q 미국우주항공테크,0131V0,9,11990,2,100,0.84,779065,287039,1150000,779065,0.84,271.41,67.74,67.74,9358564728,67.87,67.87,9358564728
신원종합개발,017000,10,3835,1,885,30.00,8015219,554851,11668027,8015219,30.00,1444.57,68.69,68.69,28717639014,64.18,64.18,28717639014
미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465
KD,044180,12,670,2,80,13.56,14893421,699084,26717799,14893421,13.56,2130.42,55.74,55.74,10639439999,59.44,59.44,10639439999
대성산업,128820,13,7720,1,1780,29.97,29043164,24068954,45235478,29043164,29.97,120.67,64.20,64.20,198096333925,56.73,56.73,198096333925
KCTC,009070,14,6470,2,1070,19.81,16883437,161383,30000000,16883437,19.81,9999.99,56.28,56.28,107948103475,55.61,55.61,107948103475
일동홀딩스,000230,15,15800,2,2310,17.12,5605484,1188388,11540400,5605484,17.12,471.69,48.57,48.57,89201531515,48.92,48.92,89201531515
동양고속,084670,16,60900,1,14050,29.99,1495054,3947398,2895569,1495054,29.99,37.87,51.63,51.63,84394954900,47.86,47.86,84394954900
KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148
테라뷰,950250,18,14480,5,-2550,-14.97,15320337,43342524,35517731,15320337,-14.97,35.35,43.13,43.13,243182298575,47.28,47.28,243182298575
육일씨엔에쓰,191410,19,2050,1,470,29.75,5268397,316925,11204255,5268397,29.75,1662.35,47.02,47.02,10122187247,44.07,44.07,10122187247
KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328
일성건설,013360,21,2590,2,345,15.37,21986275,4311518,54024880,21986275,15.37,509.94,40.70,40.70,57946763769,41.41,41.41,57946763769
삼륭물산,014970,22,9110,2,890,10.83,5631589,5485280,15125000,5631589,10.83,102.67,37.23,37.23,52551735665,38.14,38.14,52551735665
태영건설우,009415,23,8220,5,-290,-3.41,219844,192903,649974,219844,-3.41,113.97,33.82,33.82,1971274970,36.90,36.90,1971274970
TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096305,682817,3000000,1096305,-5.87,160.56,36.54,36.54,10510490616,36.72,36.72,10510490616
천일고속,000650,25,457500,2,96000,26.56,540776,180899,1429220,540776,26.56,298.94,37.84,37.84,235902957000,36.08,36.08,235902957000
페스카로,0015S0,26,22300,5,-4800,-17.71,3026876,16294211,9662730,3026876,-17.71,18.58,31.33,31.33,72643161375,33.71,33.71,72643161375
KODEX 200선물인버스2X,252670,27,680,2,11,1.64,757082962,644699392,2243300000,757082962,1.64,117.43,33.75,33.75,505524678630,33.14,33.14,505524678630
이뮨온시아,424870,28,14150,2,2570,22.19,25113922,4733198,74165069,25113922,22.19,530.59,33.86,33.86,346784401485,33.04,33.04,346784401485
벡트,457600,29,2890,5,-200,-6.47,4025962,869975,13707500,4025962,-6.47,462.77,29.37,29.37,12780718199,32.26,32.26,12780718199
삼표시멘트,038500,30,4145,1,955,29.94,35738375,2647459,107916306,35738375,29.94,1349.91,33.12,33.12,137348615015,30.71,30.71,137348615015
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 1985 5 -15 -0.75 69385216 0 5660000 69385216 -0.75 0.00 1225.89 1225.89 212946467155 1895.37 1895.37 212946467155
3 이지스 261520 2 20500 2 5500 36.67 19126518 0 9551420 19126518 36.67 0.00 200.25 200.25 515528462125 263.29 263.29 515528462125
4 엔젯 419080 3 6800 5 -240 -3.41 8438524 1574560 10652637 8438524 -3.41 535.93 79.22 79.22 64446467575 88.97 88.97 64446467575
5 한투 인버스 2X 은 선물 ETN Q570062 4 2175 5 -20 -0.91 820207 262922 1000000 820207 -0.91 311.96 82.02 82.02 1764279855 81.12 81.12 1764279855
6 상지건설 042940 5 13550 2 2120 18.55 5323591 1425695 6828712 5323591 18.55 373.40 77.96 77.96 74687216580 80.72 80.72 74687216580
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9955 5 -35 -0.35 677370 508778 900000 677370 -0.35 133.14 75.26 75.26 6771289187 75.58 75.58 6771289187
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9950 5 -40 -0.40 544588 624658 750000 544588 -0.40 87.18 72.61 72.61 5428815514 72.75 72.75 5428815514
9 일동제약 249420 8 40500 2 8000 24.62 23312148 13706242 31638252 23312148 24.62 170.08 73.68 73.68 904131063675 70.56 70.56 904131063675
10 1Q 미국우주항공테크 0131V0 9 11990 2 100 0.84 779065 287039 1150000 779065 0.84 271.41 67.74 67.74 9358564728 67.87 67.87 9358564728
11 신원종합개발 017000 10 3835 1 885 30.00 8015219 554851 11668027 8015219 30.00 1444.57 68.69 68.69 28717639014 64.18 64.18 28717639014
12 미래에셋 인버스 2X 은 선물 ETN B Q520093 11 7120 5 -60 -0.84 608658 310999 1000000 608658 -0.84 195.71 60.87 60.87 4260710465 59.84 59.84 4260710465
13 KD 044180 12 670 2 80 13.56 14893421 699084 26717799 14893421 13.56 2130.42 55.74 55.74 10639439999 59.44 59.44 10639439999
14 대성산업 128820 13 7720 1 1780 29.97 29043164 24068954 45235478 29043164 29.97 120.67 64.20 64.20 198096333925 56.73 56.73 198096333925
15 KCTC 009070 14 6470 2 1070 19.81 16883437 161383 30000000 16883437 19.81 9999.99 56.28 56.28 107948103475 55.61 55.61 107948103475
16 일동홀딩스 000230 15 15800 2 2310 17.12 5605484 1188388 11540400 5605484 17.12 471.69 48.57 48.57 89201531515 48.92 48.92 89201531515
17 동양고속 084670 16 60900 1 14050 29.99 1495054 3947398 2895569 1495054 29.99 37.87 51.63 51.63 84394954900 47.86 47.86 84394954900
18 KIWOOM 미국S&P500&GOLD 0137W0 17 9940 3 0 0.00 358313 302867 750000 358313 0.00 118.31 47.78 47.78 3565238148 47.82 47.82 3565238148
19 테라뷰 950250 18 14480 5 -2550 -14.97 15320337 43342524 35517731 15320337 -14.97 35.35 43.13 43.13 243182298575 47.28 47.28 243182298575
20 육일씨엔에쓰 191410 19 2050 1 470 29.75 5268397 316925 11204255 5268397 29.75 1662.35 47.02 47.02 10122187247 44.07 44.07 10122187247
21 KoAct 글로벌K컬처밸류체인액티브 0132D0 20 9705 5 -185 -1.87 339870 334697 800000 339870 -1.87 101.55 42.48 42.48 3362624328 43.31 43.31 3362624328
22 일성건설 013360 21 2590 2 345 15.37 21986275 4311518 54024880 21986275 15.37 509.94 40.70 40.70 57946763769 41.41 41.41 57946763769
23 삼륭물산 014970 22 9110 2 890 10.83 5631589 5485280 15125000 5631589 10.83 102.67 37.23 37.23 52551735665 38.14 38.14 52551735665
24 태영건설우 009415 23 8220 5 -290 -3.41 219844 192903 649974 219844 -3.41 113.97 33.82 33.82 1971274970 36.90 36.90 1971274970
25 TIGER 미국AI데이터센터TOP4Plus 0142D0 24 9540 5 -595 -5.87 1096305 682817 3000000 1096305 -5.87 160.56 36.54 36.54 10510490616 36.72 36.72 10510490616
26 천일고속 000650 25 457500 2 96000 26.56 540776 180899 1429220 540776 26.56 298.94 37.84 37.84 235902957000 36.08 36.08 235902957000
27 페스카로 0015S0 26 22300 5 -4800 -17.71 3026876 16294211 9662730 3026876 -17.71 18.58 31.33 31.33 72643161375 33.71 33.71 72643161375
28 KODEX 200선물인버스2X 252670 27 680 2 11 1.64 757082962 644699392 2243300000 757082962 1.64 117.43 33.75 33.75 505524678630 33.14 33.14 505524678630
29 이뮨온시아 424870 28 14150 2 2570 22.19 25113922 4733198 74165069 25113922 22.19 530.59 33.86 33.86 346784401485 33.04 33.04 346784401485
30 벡트 457600 29 2890 5 -200 -6.47 4025962 869975 13707500 4025962 -6.47 462.77 29.37 29.37 12780718199 32.26 32.26 12780718199
31 삼표시멘트 038500 30 4145 1 955 29.94 35738375 2647459 107916306 35738375 29.94 1349.91 33.12 33.12 137348615015 30.71 30.71 137348615015

31
top30/20251211/top30-atvtr-20251211-163001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
유진스팩12호,0105P0,1,1985,5,-15,-0.75,69397718,0,5660000,69397718,-0.75,0.00,1226.11,1226.11,212971246119,1895.59,1895.59,212971246119
이지스,261520,2,20500,2,5500,36.67,19126518,0,9551420,19126518,36.67,0.00,200.25,200.25,515528462125,263.29,263.29,515528462125
엔젯,419080,3,6800,5,-240,-3.41,8439574,1574560,10652637,8439574,-3.41,536.00,79.23,79.23,64453586575,88.98,88.98,64453586575
한투 인버스 2X 은 선물 ETN,Q570062,4,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855
상지건설,042940,5,13550,2,2120,18.55,5350516,1425695,6828712,5350516,18.55,375.29,78.35,78.35,75043292330,81.10,81.10,75043292330
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677370,508778,900000,677370,-0.35,133.14,75.26,75.26,6771289187,75.58,75.58,6771289187
KIWOOM 미국S&P500모멘텀,0137V0,7,9950,5,-40,-0.40,544588,624658,750000,544588,-0.40,87.18,72.61,72.61,5428815514,72.75,72.75,5428815514
일동제약,249420,8,40500,2,8000,24.62,23322539,13706242,31638252,23322539,24.62,170.16,73.72,73.72,904553457825,70.59,70.59,904553457825
1Q 미국우주항공테크,0131V0,9,11990,2,100,0.84,779065,287039,1150000,779065,0.84,271.41,67.74,67.74,9358564728,67.87,67.87,9358564728
신원종합개발,017000,10,3835,1,885,30.00,8016160,554851,11668027,8016160,30.00,1444.74,68.70,68.70,28721247749,64.19,64.19,28721247749
미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465
KD,044180,12,670,2,80,13.56,14893567,699084,26717799,14893567,13.56,2130.44,55.74,55.74,10639537819,59.44,59.44,10639537819
대성산업,128820,13,7720,1,1780,29.97,29044256,24068954,45235478,29044256,29.97,120.67,64.21,64.21,198104764165,56.73,56.73,198104764165
KCTC,009070,14,6470,2,1070,19.81,16908815,161383,30000000,16908815,19.81,9999.99,56.36,56.36,108110522675,55.70,55.70,108110522675
일동홀딩스,000230,15,15800,2,2310,17.12,5607400,1188388,11540400,5607400,17.12,471.85,48.59,48.59,89231804315,48.94,48.94,89231804315
동양고속,084670,16,60900,1,14050,29.99,1495054,3947398,2895569,1495054,29.99,37.87,51.63,51.63,84394954900,47.86,47.86,84394954900
KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148
테라뷰,950250,18,14480,5,-2550,-14.97,15329844,43342524,35517731,15329844,-14.97,35.37,43.16,43.16,243321385985,47.31,47.31,243321385985
육일씨엔에쓰,191410,19,2050,1,470,29.75,5268488,316925,11204255,5268488,29.75,1662.38,47.02,47.02,10122373797,44.07,44.07,10122373797
KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328
일성건설,013360,21,2590,2,345,15.37,21993103,4311518,54024880,21993103,15.37,510.10,40.71,40.71,57964584849,41.43,41.43,57964584849
삼륭물산,014970,22,9110,2,890,10.83,5632378,5485280,15125000,5632378,10.83,102.68,37.24,37.24,52558899785,38.14,38.14,52558899785
태영건설우,009415,23,8220,5,-290,-3.41,219844,192903,649974,219844,-3.41,113.97,33.82,33.82,1971274970,36.90,36.90,1971274970
TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096305,682817,3000000,1096305,-5.87,160.56,36.54,36.54,10510490616,36.72,36.72,10510490616
천일고속,000650,25,457500,2,96000,26.56,541824,180899,1429220,541824,26.56,299.52,37.91,37.91,236394469000,36.15,36.15,236394469000
페스카로,0015S0,26,22300,5,-4800,-17.71,3029127,16294211,9662730,3029127,-17.71,18.59,31.35,31.35,72693583775,33.74,33.74,72693583775
KODEX 200선물인버스2X,252670,27,680,2,11,1.64,757082962,644699392,2243300000,757082962,1.64,117.43,33.75,33.75,505524678630,33.14,33.14,505524678630
이뮨온시아,424870,28,14150,2,2570,22.19,25126720,4733198,74165069,25126720,22.19,530.86,33.88,33.88,346965493185,33.06,33.06,346965493185
벡트,457600,29,2890,5,-200,-6.47,4026227,869975,13707500,4026227,-6.47,462.80,29.37,29.37,12781484049,32.26,32.26,12781484049
삼표시멘트,038500,30,4145,1,955,29.94,35739299,2647459,107916306,35739299,29.94,1349.95,33.12,33.12,137352444995,30.71,30.71,137352444995
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 1985 5 -15 -0.75 69397718 0 5660000 69397718 -0.75 0.00 1226.11 1226.11 212971246119 1895.59 1895.59 212971246119
3 이지스 261520 2 20500 2 5500 36.67 19126518 0 9551420 19126518 36.67 0.00 200.25 200.25 515528462125 263.29 263.29 515528462125
4 엔젯 419080 3 6800 5 -240 -3.41 8439574 1574560 10652637 8439574 -3.41 536.00 79.23 79.23 64453586575 88.98 88.98 64453586575
5 한투 인버스 2X 은 선물 ETN Q570062 4 2175 5 -20 -0.91 820207 262922 1000000 820207 -0.91 311.96 82.02 82.02 1764279855 81.12 81.12 1764279855
6 상지건설 042940 5 13550 2 2120 18.55 5350516 1425695 6828712 5350516 18.55 375.29 78.35 78.35 75043292330 81.10 81.10 75043292330
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9955 5 -35 -0.35 677370 508778 900000 677370 -0.35 133.14 75.26 75.26 6771289187 75.58 75.58 6771289187
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9950 5 -40 -0.40 544588 624658 750000 544588 -0.40 87.18 72.61 72.61 5428815514 72.75 72.75 5428815514
9 일동제약 249420 8 40500 2 8000 24.62 23322539 13706242 31638252 23322539 24.62 170.16 73.72 73.72 904553457825 70.59 70.59 904553457825
10 1Q 미국우주항공테크 0131V0 9 11990 2 100 0.84 779065 287039 1150000 779065 0.84 271.41 67.74 67.74 9358564728 67.87 67.87 9358564728
11 신원종합개발 017000 10 3835 1 885 30.00 8016160 554851 11668027 8016160 30.00 1444.74 68.70 68.70 28721247749 64.19 64.19 28721247749
12 미래에셋 인버스 2X 은 선물 ETN B Q520093 11 7120 5 -60 -0.84 608658 310999 1000000 608658 -0.84 195.71 60.87 60.87 4260710465 59.84 59.84 4260710465
13 KD 044180 12 670 2 80 13.56 14893567 699084 26717799 14893567 13.56 2130.44 55.74 55.74 10639537819 59.44 59.44 10639537819
14 대성산업 128820 13 7720 1 1780 29.97 29044256 24068954 45235478 29044256 29.97 120.67 64.21 64.21 198104764165 56.73 56.73 198104764165
15 KCTC 009070 14 6470 2 1070 19.81 16908815 161383 30000000 16908815 19.81 9999.99 56.36 56.36 108110522675 55.70 55.70 108110522675
16 일동홀딩스 000230 15 15800 2 2310 17.12 5607400 1188388 11540400 5607400 17.12 471.85 48.59 48.59 89231804315 48.94 48.94 89231804315
17 동양고속 084670 16 60900 1 14050 29.99 1495054 3947398 2895569 1495054 29.99 37.87 51.63 51.63 84394954900 47.86 47.86 84394954900
18 KIWOOM 미국S&P500&GOLD 0137W0 17 9940 3 0 0.00 358313 302867 750000 358313 0.00 118.31 47.78 47.78 3565238148 47.82 47.82 3565238148
19 테라뷰 950250 18 14480 5 -2550 -14.97 15329844 43342524 35517731 15329844 -14.97 35.37 43.16 43.16 243321385985 47.31 47.31 243321385985
20 육일씨엔에쓰 191410 19 2050 1 470 29.75 5268488 316925 11204255 5268488 29.75 1662.38 47.02 47.02 10122373797 44.07 44.07 10122373797
21 KoAct 글로벌K컬처밸류체인액티브 0132D0 20 9705 5 -185 -1.87 339870 334697 800000 339870 -1.87 101.55 42.48 42.48 3362624328 43.31 43.31 3362624328
22 일성건설 013360 21 2590 2 345 15.37 21993103 4311518 54024880 21993103 15.37 510.10 40.71 40.71 57964584849 41.43 41.43 57964584849
23 삼륭물산 014970 22 9110 2 890 10.83 5632378 5485280 15125000 5632378 10.83 102.68 37.24 37.24 52558899785 38.14 38.14 52558899785
24 태영건설우 009415 23 8220 5 -290 -3.41 219844 192903 649974 219844 -3.41 113.97 33.82 33.82 1971274970 36.90 36.90 1971274970
25 TIGER 미국AI데이터센터TOP4Plus 0142D0 24 9540 5 -595 -5.87 1096305 682817 3000000 1096305 -5.87 160.56 36.54 36.54 10510490616 36.72 36.72 10510490616
26 천일고속 000650 25 457500 2 96000 26.56 541824 180899 1429220 541824 26.56 299.52 37.91 37.91 236394469000 36.15 36.15 236394469000
27 페스카로 0015S0 26 22300 5 -4800 -17.71 3029127 16294211 9662730 3029127 -17.71 18.59 31.35 31.35 72693583775 33.74 33.74 72693583775
28 KODEX 200선물인버스2X 252670 27 680 2 11 1.64 757082962 644699392 2243300000 757082962 1.64 117.43 33.75 33.75 505524678630 33.14 33.14 505524678630
29 이뮨온시아 424870 28 14150 2 2570 22.19 25126720 4733198 74165069 25126720 22.19 530.86 33.88 33.88 346965493185 33.06 33.06 346965493185
30 벡트 457600 29 2890 5 -200 -6.47 4026227 869975 13707500 4026227 -6.47 462.80 29.37 29.37 12781484049 32.26 32.26 12781484049
31 삼표시멘트 038500 30 4145 1 955 29.94 35739299 2647459 107916306 35739299 29.94 1349.95 33.12 33.12 137352444995 30.71 30.71 137352444995

31
top30/20251211/top30-atvtr-20251211-164002.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
유진스팩12호,0105P0,1,1985,5,-15,-0.75,69411192,0,5660000,69411192,-0.75,0.00,1226.35,1226.35,212997951587,1895.83,1895.83,212997951587
이지스,261520,2,20500,2,5500,36.67,19147282,0,9551420,19147282,36.67,0.00,200.47,200.47,515943742125,263.50,263.50,515943742125
엔젯,419080,3,6800,5,-240,-3.41,8439970,1574560,10652637,8439970,-3.41,536.02,79.23,79.23,64456267495,88.98,88.98,64456267495
한투 인버스 2X 은 선물 ETN,Q570062,4,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855
상지건설,042940,5,13550,2,2120,18.55,5350516,1425695,6828712,5350516,18.55,375.29,78.35,78.35,75043292330,81.10,81.10,75043292330
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677370,508778,900000,677370,-0.35,133.14,75.26,75.26,6771289187,75.58,75.58,6771289187
KIWOOM 미국S&P500모멘텀,0137V0,7,9950,5,-40,-0.40,544588,624658,750000,544588,-0.40,87.18,72.61,72.61,5428815514,72.75,72.75,5428815514
일동제약,249420,8,40500,2,8000,24.62,23333603,13706242,31638252,23333603,24.62,170.24,73.75,73.75,905000443425,70.63,70.63,905000443425
1Q 미국우주항공테크,0131V0,9,11990,2,100,0.84,779074,287039,1150000,779074,0.84,271.42,67.75,67.75,9358683393,67.87,67.87,9358683393
신원종합개발,017000,10,3835,1,885,30.00,8021474,554851,11668027,8021474,30.00,1445.70,68.75,68.75,28741626939,64.23,64.23,28741626939
미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465
KD,044180,12,670,2,80,13.56,14895052,699084,26717799,14895052,13.56,2130.65,55.75,55.75,10640532769,59.44,59.44,10640532769
대성산업,128820,13,7720,1,1780,29.97,29044402,24068954,45235478,29044402,29.97,120.67,64.21,64.21,198105891285,56.73,56.73,198105891285
KCTC,009070,14,6470,2,1070,19.81,16923488,161383,30000000,16923488,19.81,9999.99,56.41,56.41,108203989685,55.75,55.75,108203989685
일동홀딩스,000230,15,15800,2,2310,17.12,5608911,1188388,11540400,5608911,17.12,471.98,48.60,48.60,89255602565,48.95,48.95,89255602565
동양고속,084670,16,60900,1,14050,29.99,1495057,3947398,2895569,1495057,29.99,37.87,51.63,51.63,84395137600,47.86,47.86,84395137600
KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148
테라뷰,950250,18,14480,5,-2550,-14.97,15343123,43342524,35517731,15343123,-14.97,35.40,43.20,43.20,243515392175,47.35,47.35,243515392175
육일씨엔에쓰,191410,19,2050,1,470,29.75,5269032,316925,11204255,5269032,29.75,1662.55,47.03,47.03,10123488997,44.08,44.08,10123488997
KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328
일성건설,013360,21,2590,2,345,15.37,21998704,4311518,54024880,21998704,15.37,510.23,40.72,40.72,57979091439,41.44,41.44,57979091439
삼륭물산,014970,22,9110,2,890,10.83,5632634,5485280,15125000,5632634,10.83,102.69,37.24,37.24,52561231945,38.15,38.15,52561231945
태영건설우,009415,23,8220,5,-290,-3.41,225053,192903,649974,225053,-3.41,116.67,34.62,34.62,2014770120,37.71,37.71,2014770120
TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096305,682817,3000000,1096305,-5.87,160.56,36.54,36.54,10510490616,36.72,36.72,10510490616
천일고속,000650,25,457500,2,96000,26.56,543737,180899,1429220,543737,26.56,300.57,38.04,38.04,237292622500,36.29,36.29,237292622500
페스카로,0015S0,26,22300,5,-4800,-17.71,3035742,16294211,9662730,3035742,-17.71,18.63,31.42,31.42,72842752025,33.81,33.81,72842752025
KODEX 200선물인버스2X,252670,27,680,2,11,1.64,757370629,644699392,2243300000,757370629,1.64,117.48,33.76,33.76,505720004523,33.15,33.15,505720004523
이뮨온시아,424870,28,14150,2,2570,22.19,25134134,4733198,74165069,25134134,22.19,531.02,33.89,33.89,347070030585,33.07,33.07,347070030585
벡트,457600,29,2890,5,-200,-6.47,4026689,869975,13707500,4026689,-6.47,462.85,29.38,29.38,12782819229,32.27,32.27,12782819229
삼표시멘트,038500,30,4145,1,955,29.94,35739412,2647459,107916306,35739412,29.94,1349.95,33.12,33.12,137352913380,30.71,30.71,137352913380
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 1985 5 -15 -0.75 69411192 0 5660000 69411192 -0.75 0.00 1226.35 1226.35 212997951587 1895.83 1895.83 212997951587
3 이지스 261520 2 20500 2 5500 36.67 19147282 0 9551420 19147282 36.67 0.00 200.47 200.47 515943742125 263.50 263.50 515943742125
4 엔젯 419080 3 6800 5 -240 -3.41 8439970 1574560 10652637 8439970 -3.41 536.02 79.23 79.23 64456267495 88.98 88.98 64456267495
5 한투 인버스 2X 은 선물 ETN Q570062 4 2175 5 -20 -0.91 820207 262922 1000000 820207 -0.91 311.96 82.02 82.02 1764279855 81.12 81.12 1764279855
6 상지건설 042940 5 13550 2 2120 18.55 5350516 1425695 6828712 5350516 18.55 375.29 78.35 78.35 75043292330 81.10 81.10 75043292330
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9955 5 -35 -0.35 677370 508778 900000 677370 -0.35 133.14 75.26 75.26 6771289187 75.58 75.58 6771289187
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9950 5 -40 -0.40 544588 624658 750000 544588 -0.40 87.18 72.61 72.61 5428815514 72.75 72.75 5428815514
9 일동제약 249420 8 40500 2 8000 24.62 23333603 13706242 31638252 23333603 24.62 170.24 73.75 73.75 905000443425 70.63 70.63 905000443425
10 1Q 미국우주항공테크 0131V0 9 11990 2 100 0.84 779074 287039 1150000 779074 0.84 271.42 67.75 67.75 9358683393 67.87 67.87 9358683393
11 신원종합개발 017000 10 3835 1 885 30.00 8021474 554851 11668027 8021474 30.00 1445.70 68.75 68.75 28741626939 64.23 64.23 28741626939
12 미래에셋 인버스 2X 은 선물 ETN B Q520093 11 7120 5 -60 -0.84 608658 310999 1000000 608658 -0.84 195.71 60.87 60.87 4260710465 59.84 59.84 4260710465
13 KD 044180 12 670 2 80 13.56 14895052 699084 26717799 14895052 13.56 2130.65 55.75 55.75 10640532769 59.44 59.44 10640532769
14 대성산업 128820 13 7720 1 1780 29.97 29044402 24068954 45235478 29044402 29.97 120.67 64.21 64.21 198105891285 56.73 56.73 198105891285
15 KCTC 009070 14 6470 2 1070 19.81 16923488 161383 30000000 16923488 19.81 9999.99 56.41 56.41 108203989685 55.75 55.75 108203989685
16 일동홀딩스 000230 15 15800 2 2310 17.12 5608911 1188388 11540400 5608911 17.12 471.98 48.60 48.60 89255602565 48.95 48.95 89255602565
17 동양고속 084670 16 60900 1 14050 29.99 1495057 3947398 2895569 1495057 29.99 37.87 51.63 51.63 84395137600 47.86 47.86 84395137600
18 KIWOOM 미국S&P500&GOLD 0137W0 17 9940 3 0 0.00 358313 302867 750000 358313 0.00 118.31 47.78 47.78 3565238148 47.82 47.82 3565238148
19 테라뷰 950250 18 14480 5 -2550 -14.97 15343123 43342524 35517731 15343123 -14.97 35.40 43.20 43.20 243515392175 47.35 47.35 243515392175
20 육일씨엔에쓰 191410 19 2050 1 470 29.75 5269032 316925 11204255 5269032 29.75 1662.55 47.03 47.03 10123488997 44.08 44.08 10123488997
21 KoAct 글로벌K컬처밸류체인액티브 0132D0 20 9705 5 -185 -1.87 339870 334697 800000 339870 -1.87 101.55 42.48 42.48 3362624328 43.31 43.31 3362624328
22 일성건설 013360 21 2590 2 345 15.37 21998704 4311518 54024880 21998704 15.37 510.23 40.72 40.72 57979091439 41.44 41.44 57979091439
23 삼륭물산 014970 22 9110 2 890 10.83 5632634 5485280 15125000 5632634 10.83 102.69 37.24 37.24 52561231945 38.15 38.15 52561231945
24 태영건설우 009415 23 8220 5 -290 -3.41 225053 192903 649974 225053 -3.41 116.67 34.62 34.62 2014770120 37.71 37.71 2014770120
25 TIGER 미국AI데이터센터TOP4Plus 0142D0 24 9540 5 -595 -5.87 1096305 682817 3000000 1096305 -5.87 160.56 36.54 36.54 10510490616 36.72 36.72 10510490616
26 천일고속 000650 25 457500 2 96000 26.56 543737 180899 1429220 543737 26.56 300.57 38.04 38.04 237292622500 36.29 36.29 237292622500
27 페스카로 0015S0 26 22300 5 -4800 -17.71 3035742 16294211 9662730 3035742 -17.71 18.63 31.42 31.42 72842752025 33.81 33.81 72842752025
28 KODEX 200선물인버스2X 252670 27 680 2 11 1.64 757370629 644699392 2243300000 757370629 1.64 117.48 33.76 33.76 505720004523 33.15 33.15 505720004523
29 이뮨온시아 424870 28 14150 2 2570 22.19 25134134 4733198 74165069 25134134 22.19 531.02 33.89 33.89 347070030585 33.07 33.07 347070030585
30 벡트 457600 29 2890 5 -200 -6.47 4026689 869975 13707500 4026689 -6.47 462.85 29.38 29.38 12782819229 32.27 32.27 12782819229
31 삼표시멘트 038500 30 4145 1 955 29.94 35739412 2647459 107916306 35739412 29.94 1349.95 33.12 33.12 137352913380 30.71 30.71 137352913380

31
top30/20251211/top30-atvtr-20251211-165002.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
유진스팩12호,0105P0,1,1985,5,-15,-0.75,69419527,0,5660000,69419527,-0.75,0.00,1226.49,1226.49,213014479892,1895.97,1895.97,213014479892
이지스,261520,2,20500,2,5500,36.67,19161862,0,9551420,19161862,36.67,0.00,200.62,200.62,516235342125,263.65,263.65,516235342125
엔젯,419080,3,6800,5,-240,-3.41,8443445,1574560,10652637,8443445,-3.41,536.24,79.26,79.26,64479897495,89.01,89.01,64479897495
상지건설,042940,4,13550,2,2120,18.55,5360558,1425695,6828712,5360558,18.55,376.00,78.50,78.50,75179863530,81.25,81.25,75179863530
한투 인버스 2X 은 선물 ETN,Q570062,5,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677470,508778,900000,677470,-0.35,133.16,75.27,75.27,6772284687,75.59,75.59,6772284687
KIWOOM 미국S&P500모멘텀,0137V0,7,9950,5,-40,-0.40,544625,624658,750000,544625,-0.40,87.19,72.62,72.62,5429183664,72.75,72.75,5429183664
일동제약,249420,8,40500,2,8000,24.62,23343481,13706242,31638252,23343481,24.62,170.31,73.78,73.78,905399020725,70.66,70.66,905399020725
1Q 미국우주항공테크,0131V0,9,11990,2,100,0.84,779074,287039,1150000,779074,0.84,271.42,67.75,67.75,9358683393,67.87,67.87,9358683393
신원종합개발,017000,10,3835,1,885,30.00,8021474,554851,11668027,8021474,30.00,1445.70,68.75,68.75,28741626939,64.23,64.23,28741626939
미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465
KD,044180,12,670,2,80,13.56,14895053,699084,26717799,14895053,13.56,2130.65,55.75,55.75,10640533432,59.44,59.44,10640533432
대성산업,128820,13,7720,1,1780,29.97,29044428,24068954,45235478,29044428,29.97,120.67,64.21,64.21,198106092005,56.73,56.73,198106092005
KCTC,009070,14,6470,2,1070,19.81,16966291,161383,30000000,16966291,19.81,9999.99,56.55,56.55,108474504645,55.89,55.89,108474504645
일동홀딩스,000230,15,15800,2,2310,17.12,5610113,1188388,11540400,5610113,17.12,472.08,48.61,48.61,89274401845,48.96,48.96,89274401845
동양고속,084670,16,60900,1,14050,29.99,1495057,3947398,2895569,1495057,29.99,37.87,51.63,51.63,84395137600,47.86,47.86,84395137600
KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148
테라뷰,950250,18,14480,5,-2550,-14.97,15356366,43342524,35517731,15356366,-14.97,35.43,43.24,43.24,243709004835,47.39,47.39,243709004835
육일씨엔에쓰,191410,19,2050,1,470,29.75,5271476,316925,11204255,5271476,29.75,1663.32,47.05,47.05,10128499197,44.10,44.10,10128499197
KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328
일성건설,013360,21,2590,2,345,15.37,22004479,4311518,54024880,22004479,15.37,510.37,40.73,40.73,57994048689,41.45,41.45,57994048689
삼륭물산,014970,22,9110,2,890,10.83,5634993,5485280,15125000,5634993,10.83,102.73,37.26,37.26,52582698845,38.16,38.16,52582698845
태영건설우,009415,23,8220,5,-290,-3.41,225053,192903,649974,225053,-3.41,116.67,34.62,34.62,2014770120,37.71,37.71,2014770120
TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096305,682817,3000000,1096305,-5.87,160.56,36.54,36.54,10510490616,36.72,36.72,10510490616
천일고속,000650,25,457500,2,96000,26.56,544063,180899,1429220,544063,26.56,300.76,38.07,38.07,237445679500,36.31,36.31,237445679500
페스카로,0015S0,26,22300,5,-4800,-17.71,3040580,16294211,9662730,3040580,-17.71,18.66,31.47,31.47,72951123225,33.86,33.86,72951123225
KODEX 200선물인버스2X,252670,27,680,2,11,1.64,757772690,644699392,2243300000,757772690,1.64,117.54,33.78,33.78,505993003942,33.17,33.17,505993003942
이뮨온시아,424870,28,14150,2,2570,22.19,25141079,4733198,74165069,25141079,22.19,531.16,33.90,33.90,347167816185,33.08,33.08,347167816185
벡트,457600,29,2890,5,-200,-6.47,4027598,869975,13707500,4027598,-6.47,462.96,29.38,29.38,12785428059,32.27,32.27,12785428059
삼표시멘트,038500,30,4145,1,955,29.94,35739412,2647459,107916306,35739412,29.94,1349.95,33.12,33.12,137352913380,30.71,30.71,137352913380
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 1985 5 -15 -0.75 69419527 0 5660000 69419527 -0.75 0.00 1226.49 1226.49 213014479892 1895.97 1895.97 213014479892
3 이지스 261520 2 20500 2 5500 36.67 19161862 0 9551420 19161862 36.67 0.00 200.62 200.62 516235342125 263.65 263.65 516235342125
4 엔젯 419080 3 6800 5 -240 -3.41 8443445 1574560 10652637 8443445 -3.41 536.24 79.26 79.26 64479897495 89.01 89.01 64479897495
5 상지건설 042940 4 13550 2 2120 18.55 5360558 1425695 6828712 5360558 18.55 376.00 78.50 78.50 75179863530 81.25 81.25 75179863530
6 한투 인버스 2X 은 선물 ETN Q570062 5 2175 5 -20 -0.91 820207 262922 1000000 820207 -0.91 311.96 82.02 82.02 1764279855 81.12 81.12 1764279855
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9955 5 -35 -0.35 677470 508778 900000 677470 -0.35 133.16 75.27 75.27 6772284687 75.59 75.59 6772284687
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9950 5 -40 -0.40 544625 624658 750000 544625 -0.40 87.19 72.62 72.62 5429183664 72.75 72.75 5429183664
9 일동제약 249420 8 40500 2 8000 24.62 23343481 13706242 31638252 23343481 24.62 170.31 73.78 73.78 905399020725 70.66 70.66 905399020725
10 1Q 미국우주항공테크 0131V0 9 11990 2 100 0.84 779074 287039 1150000 779074 0.84 271.42 67.75 67.75 9358683393 67.87 67.87 9358683393
11 신원종합개발 017000 10 3835 1 885 30.00 8021474 554851 11668027 8021474 30.00 1445.70 68.75 68.75 28741626939 64.23 64.23 28741626939
12 미래에셋 인버스 2X 은 선물 ETN B Q520093 11 7120 5 -60 -0.84 608658 310999 1000000 608658 -0.84 195.71 60.87 60.87 4260710465 59.84 59.84 4260710465
13 KD 044180 12 670 2 80 13.56 14895053 699084 26717799 14895053 13.56 2130.65 55.75 55.75 10640533432 59.44 59.44 10640533432
14 대성산업 128820 13 7720 1 1780 29.97 29044428 24068954 45235478 29044428 29.97 120.67 64.21 64.21 198106092005 56.73 56.73 198106092005
15 KCTC 009070 14 6470 2 1070 19.81 16966291 161383 30000000 16966291 19.81 9999.99 56.55 56.55 108474504645 55.89 55.89 108474504645
16 일동홀딩스 000230 15 15800 2 2310 17.12 5610113 1188388 11540400 5610113 17.12 472.08 48.61 48.61 89274401845 48.96 48.96 89274401845
17 동양고속 084670 16 60900 1 14050 29.99 1495057 3947398 2895569 1495057 29.99 37.87 51.63 51.63 84395137600 47.86 47.86 84395137600
18 KIWOOM 미국S&P500&GOLD 0137W0 17 9940 3 0 0.00 358313 302867 750000 358313 0.00 118.31 47.78 47.78 3565238148 47.82 47.82 3565238148
19 테라뷰 950250 18 14480 5 -2550 -14.97 15356366 43342524 35517731 15356366 -14.97 35.43 43.24 43.24 243709004835 47.39 47.39 243709004835
20 육일씨엔에쓰 191410 19 2050 1 470 29.75 5271476 316925 11204255 5271476 29.75 1663.32 47.05 47.05 10128499197 44.10 44.10 10128499197
21 KoAct 글로벌K컬처밸류체인액티브 0132D0 20 9705 5 -185 -1.87 339870 334697 800000 339870 -1.87 101.55 42.48 42.48 3362624328 43.31 43.31 3362624328
22 일성건설 013360 21 2590 2 345 15.37 22004479 4311518 54024880 22004479 15.37 510.37 40.73 40.73 57994048689 41.45 41.45 57994048689
23 삼륭물산 014970 22 9110 2 890 10.83 5634993 5485280 15125000 5634993 10.83 102.73 37.26 37.26 52582698845 38.16 38.16 52582698845
24 태영건설우 009415 23 8220 5 -290 -3.41 225053 192903 649974 225053 -3.41 116.67 34.62 34.62 2014770120 37.71 37.71 2014770120
25 TIGER 미국AI데이터센터TOP4Plus 0142D0 24 9540 5 -595 -5.87 1096305 682817 3000000 1096305 -5.87 160.56 36.54 36.54 10510490616 36.72 36.72 10510490616
26 천일고속 000650 25 457500 2 96000 26.56 544063 180899 1429220 544063 26.56 300.76 38.07 38.07 237445679500 36.31 36.31 237445679500
27 페스카로 0015S0 26 22300 5 -4800 -17.71 3040580 16294211 9662730 3040580 -17.71 18.66 31.47 31.47 72951123225 33.86 33.86 72951123225
28 KODEX 200선물인버스2X 252670 27 680 2 11 1.64 757772690 644699392 2243300000 757772690 1.64 117.54 33.78 33.78 505993003942 33.17 33.17 505993003942
29 이뮨온시아 424870 28 14150 2 2570 22.19 25141079 4733198 74165069 25141079 22.19 531.16 33.90 33.90 347167816185 33.08 33.08 347167816185
30 벡트 457600 29 2890 5 -200 -6.47 4027598 869975 13707500 4027598 -6.47 462.96 29.38 29.38 12785428059 32.27 32.27 12785428059
31 삼표시멘트 038500 30 4145 1 955 29.94 35739412 2647459 107916306 35739412 29.94 1349.95 33.12 33.12 137352913380 30.71 30.71 137352913380

31
top30/20251211/top30-av-20251211-090000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엣지파운드리,105550,1,1621,3,0,0.00,1500000,953641,78307051,1500000,0.00,157.29,1.92,1.92,2431500000,1.92,1.92,2431500000
SK하이닉스,000660,2,587000,3,0,0.00,16136,3986083,728002365,16136,0.00,0.40,0.00,0.00,9471832000,0.00,0.00,9471832000
DRB동일,004840,3,4810,3,0,0.00,15000,38730,19930000,15000,0.00,38.73,0.08,0.08,72150000,0.08,0.08,72150000
KODEX 200선물인버스2X,252670,4,669,3,0,0.00,11718,644699392,2243300000,11718,0.00,0.00,0.00,0.00,7839342,0.00,0.00,7839342
자비스,254120,5,1906,3,0,0.00,9981,2634412,30754270,9981,0.00,0.38,0.03,0.03,19023786,0.03,0.03,19023786
현대무벡스,319400,6,10610,3,0,0.00,7453,6303051,111376039,7453,0.00,0.12,0.01,0.01,79076330,0.01,0.01,79076330
이수앱지스,086890,7,6240,3,0,0.00,7261,205461,39689391,7261,0.00,3.53,0.02,0.02,45308640,0.02,0.02,45308640
재영솔루텍,049630,8,2885,3,0,0.00,5124,33392050,116897560,5124,0.00,0.02,0.00,0.00,14782740,0.00,0.00,14782740
성호전자,043260,9,6250,3,0,0.00,4920,21049528,70922823,4920,0.00,0.02,0.01,0.01,30750000,0.01,0.01,30750000
아이비젼웍스,469750,10,1486,3,0,0.00,4811,9157554,34456481,4811,0.00,0.05,0.01,0.01,7149146,0.01,0.01,7149146
클로봇,466100,11,51900,3,0,0.00,4541,11512122,24992139,4541,0.00,0.04,0.02,0.02,235677900,0.02,0.02,235677900
다날,064260,12,7160,3,0,0.00,4025,16784362,75071479,4025,0.00,0.02,0.01,0.01,28819000,0.01,0.01,28819000
KBI동양철관,008970,13,1926,3,0,0.00,4000,449391,79900907,4000,0.00,0.89,0.01,0.01,7704000,0.01,0.01,7704000
알트,459550,14,4305,3,0,0.00,3974,2326368,23798764,3974,0.00,0.17,0.02,0.02,17108070,0.02,0.02,17108070
에이비프로바이오,195990,15,289,3,0,0.00,3656,2691646,284689721,3656,0.00,0.14,0.00,0.00,1056584,0.00,0.00,1056584
에임드바이오,0009K0,16,46600,3,0,0.00,3137,1848223,64156161,3137,0.00,0.17,0.00,0.00,146184200,0.00,0.00,146184200
고영,098460,17,26950,3,0,0.00,3134,4759614,68654755,3134,0.00,0.07,0.00,0.00,84461300,0.00,0.00,84461300
이뮨온시아,424870,18,11580,3,0,0.00,3042,4733198,74165069,3042,0.00,0.06,0.00,0.00,35226360,0.00,0.00,35226360
SG,255220,19,2555,3,0,0.00,2961,3015175,102737217,2961,0.00,0.10,0.00,0.00,7565355,0.00,0.00,7565355
현대ADM,187660,20,2805,3,0,0.00,2912,5577018,54075422,2912,0.00,0.05,0.01,0.01,8168160,0.01,0.01,8168160
한켐,457370,21,7540,3,0,0.00,2689,40678,8027134,2689,0.00,6.61,0.03,0.03,20275060,0.03,0.03,20275060
KODEX 미국30년국채액티브(H),484790,22,8935,3,0,0.00,2247,597220,77390000,2247,0.00,0.38,0.00,0.00,20076945,0.00,0.00,20076945
이노메트리,302430,23,9080,3,0,0.00,2164,3292215,9833208,2164,0.00,0.07,0.02,0.02,19649120,0.02,0.02,19649120
이랜시스,264850,24,5860,3,0,0.00,2035,858420,30294612,2035,0.00,0.24,0.01,0.01,11925100,0.01,0.01,11925100
아이티센글로벌,124500,25,25750,3,0,0.00,2019,5430798,23204527,2019,0.00,0.04,0.01,0.01,51989250,0.01,0.01,51989250
대덕전자,353200,26,49500,3,0,0.00,2013,2076779,49416925,2013,0.00,0.10,0.00,0.00,99643500,0.00,0.00,99643500
휴럼,353190,27,670,3,0,0.00,2000,36519,39378420,2000,0.00,5.48,0.01,0.01,1340000,0.01,0.01,1340000
스맥,099440,28,7180,3,0,0.00,1900,4866355,68243394,1900,0.00,0.04,0.00,0.00,13642000,0.00,0.00,13642000
TIGER 미국S&P500(H),448290,29,16120,3,0,0.00,1872,98433,26350000,1872,0.00,1.90,0.01,0.01,30176640,0.01,0.01,30176640
나노엔텍,039860,30,4225,3,0,0.00,1855,26033060,38093053,1855,0.00,0.01,0.00,0.00,7837375,0.00,0.00,7837375
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엣지파운드리 105550 1 1621 3 0 0.00 1500000 953641 78307051 1500000 0.00 157.29 1.92 1.92 2431500000 1.92 1.92 2431500000
3 SK하이닉스 000660 2 587000 3 0 0.00 16136 3986083 728002365 16136 0.00 0.40 0.00 0.00 9471832000 0.00 0.00 9471832000
4 DRB동일 004840 3 4810 3 0 0.00 15000 38730 19930000 15000 0.00 38.73 0.08 0.08 72150000 0.08 0.08 72150000
5 KODEX 200선물인버스2X 252670 4 669 3 0 0.00 11718 644699392 2243300000 11718 0.00 0.00 0.00 0.00 7839342 0.00 0.00 7839342
6 자비스 254120 5 1906 3 0 0.00 9981 2634412 30754270 9981 0.00 0.38 0.03 0.03 19023786 0.03 0.03 19023786
7 현대무벡스 319400 6 10610 3 0 0.00 7453 6303051 111376039 7453 0.00 0.12 0.01 0.01 79076330 0.01 0.01 79076330
8 이수앱지스 086890 7 6240 3 0 0.00 7261 205461 39689391 7261 0.00 3.53 0.02 0.02 45308640 0.02 0.02 45308640
9 재영솔루텍 049630 8 2885 3 0 0.00 5124 33392050 116897560 5124 0.00 0.02 0.00 0.00 14782740 0.00 0.00 14782740
10 성호전자 043260 9 6250 3 0 0.00 4920 21049528 70922823 4920 0.00 0.02 0.01 0.01 30750000 0.01 0.01 30750000
11 아이비젼웍스 469750 10 1486 3 0 0.00 4811 9157554 34456481 4811 0.00 0.05 0.01 0.01 7149146 0.01 0.01 7149146
12 클로봇 466100 11 51900 3 0 0.00 4541 11512122 24992139 4541 0.00 0.04 0.02 0.02 235677900 0.02 0.02 235677900
13 다날 064260 12 7160 3 0 0.00 4025 16784362 75071479 4025 0.00 0.02 0.01 0.01 28819000 0.01 0.01 28819000
14 KBI동양철관 008970 13 1926 3 0 0.00 4000 449391 79900907 4000 0.00 0.89 0.01 0.01 7704000 0.01 0.01 7704000
15 알트 459550 14 4305 3 0 0.00 3974 2326368 23798764 3974 0.00 0.17 0.02 0.02 17108070 0.02 0.02 17108070
16 에이비프로바이오 195990 15 289 3 0 0.00 3656 2691646 284689721 3656 0.00 0.14 0.00 0.00 1056584 0.00 0.00 1056584
17 에임드바이오 0009K0 16 46600 3 0 0.00 3137 1848223 64156161 3137 0.00 0.17 0.00 0.00 146184200 0.00 0.00 146184200
18 고영 098460 17 26950 3 0 0.00 3134 4759614 68654755 3134 0.00 0.07 0.00 0.00 84461300 0.00 0.00 84461300
19 이뮨온시아 424870 18 11580 3 0 0.00 3042 4733198 74165069 3042 0.00 0.06 0.00 0.00 35226360 0.00 0.00 35226360
20 SG 255220 19 2555 3 0 0.00 2961 3015175 102737217 2961 0.00 0.10 0.00 0.00 7565355 0.00 0.00 7565355
21 현대ADM 187660 20 2805 3 0 0.00 2912 5577018 54075422 2912 0.00 0.05 0.01 0.01 8168160 0.01 0.01 8168160
22 한켐 457370 21 7540 3 0 0.00 2689 40678 8027134 2689 0.00 6.61 0.03 0.03 20275060 0.03 0.03 20275060
23 KODEX 미국30년국채액티브(H) 484790 22 8935 3 0 0.00 2247 597220 77390000 2247 0.00 0.38 0.00 0.00 20076945 0.00 0.00 20076945
24 이노메트리 302430 23 9080 3 0 0.00 2164 3292215 9833208 2164 0.00 0.07 0.02 0.02 19649120 0.02 0.02 19649120
25 이랜시스 264850 24 5860 3 0 0.00 2035 858420 30294612 2035 0.00 0.24 0.01 0.01 11925100 0.01 0.01 11925100
26 아이티센글로벌 124500 25 25750 3 0 0.00 2019 5430798 23204527 2019 0.00 0.04 0.01 0.01 51989250 0.01 0.01 51989250
27 대덕전자 353200 26 49500 3 0 0.00 2013 2076779 49416925 2013 0.00 0.10 0.00 0.00 99643500 0.00 0.00 99643500
28 휴럼 353190 27 670 3 0 0.00 2000 36519 39378420 2000 0.00 5.48 0.01 0.01 1340000 0.01 0.01 1340000
29 스맥 099440 28 7180 3 0 0.00 1900 4866355 68243394 1900 0.00 0.04 0.00 0.00 13642000 0.00 0.00 13642000
30 TIGER 미국S&P500(H) 448290 29 16120 3 0 0.00 1872 98433 26350000 1872 0.00 1.90 0.01 0.01 30176640 0.01 0.01 30176640
31 나노엔텍 039860 30 4225 3 0 0.00 1855 26033060 38093053 1855 0.00 0.01 0.00 0.00 7837375 0.00 0.00 7837375

31
top30/20251211/top30-av-20251211-091000.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,252670,1,660,5,-9,-1.35,81533612,644699392,2243300000,81533612,-1.35,12.65,3.63,3.63,53793130615,3.63,3.63,53793130615
유진스팩12호,0105P0,2,3205,2,1205,60.25,16437131,0,5660000,16437131,60.25,0.00,290.41,290.41,53644408352,295.72,295.72,53644408352
KODEX 인버스,114800,3,2515,5,-20,-0.79,5985720,40995016,310900000,5985720,-0.79,14.60,1.93,1.93,15056555699,1.93,1.93,15056555699
재영솔루텍,049630,4,3155,2,270,9.36,5530639,33392050,116897560,5530639,9.36,16.56,4.73,4.73,17371874125,4.71,4.71,17371874125
이지스,261520,5,31150,2,16150,107.67,3449060,0,9551420,3449060,107.67,0.00,36.11,36.11,108423418725,36.44,36.44,108423418725
아이로보틱스,066430,6,1510,5,-46,-2.96,3432701,16644796,39153476,3432701,-2.96,20.62,8.77,8.77,5364466388,9.07,9.07,5364466388
일동제약,249420,7,37150,2,4650,14.31,3173771,13706242,31638252,3173771,14.31,23.16,10.03,10.03,112923012875,9.61,9.61,112923012875
뉴인텍,012340,8,567,5,-25,-4.22,3102744,15715855,53005062,3102744,-4.22,19.74,5.85,5.85,1841105849,6.13,6.13,1841105849
KODEX 2차전지산업레버리지,462330,9,1796,5,-2,-0.11,2741125,36673636,333600000,2741125,-0.11,7.47,0.82,0.82,4998658209,0.83,0.83,4998658209
이뮨온시아,424870,10,12780,2,1200,10.36,2719821,4733198,74165069,2719821,10.36,57.46,3.67,3.67,34204048705,3.61,3.61,34204048705
엣지파운드리,105550,11,1821,2,200,12.34,2666803,953641,78307051,2666803,12.34,279.64,3.41,3.41,4581564685,3.21,3.21,4581564685
KD,044180,12,714,2,124,21.02,2644302,699084,26717799,2644302,21.02,378.25,9.90,9.90,1898603242,9.95,9.95,1898603242
파라택시스코리아,288330,13,1107,1,255,29.93,2643633,926775,87605864,2643633,29.93,285.25,3.02,3.02,2832698309,2.92,2.92,2832698309
KODEX 레버리지,122630,14,45225,2,605,1.36,2075268,18822076,74200000,2075268,1.36,11.03,2.80,2.80,93834092910,2.80,2.80,93834092910
에이프로젠,007460,15,917,2,7,0.77,2073035,23198072,329305030,2073035,0.77,8.94,0.63,0.63,1906903774,0.63,0.63,1906903774
테라뷰,950250,16,16160,5,-870,-5.11,1990299,43342524,35517731,1990299,-5.11,4.59,5.60,5.60,31627685360,5.51,5.51,31627685360
KODEX 코스닥150레버리지,233740,17,12440,2,30,0.24,1903011,18437126,148100000,1903011,0.24,10.32,1.28,1.28,23743042154,1.29,1.29,23743042154
엔젯,419080,18,7310,2,270,3.84,1844122,1574560,10652637,1844122,3.84,117.12,17.31,17.31,13940267010,17.90,17.90,13940267010
삼성전자,005930,19,109700,2,1700,1.57,1760203,12365092,5919637922,1760203,1.57,14.24,0.03,0.03,192556042150,0.03,0.03,192556042150
KODEX 코스닥150선물인버스,251340,20,2820,5,-10,-0.35,1689245,16714497,78800000,1689245,-0.35,10.11,2.14,2.14,4759985161,2.14,2.14,4759985161
벡트,457600,21,3150,2,60,1.94,1395326,869975,13707500,1395326,1.94,160.39,10.18,10.18,4476694102,10.37,10.37,4476694102
셀바스헬스케어,208370,22,6200,2,580,10.32,1387433,3730576,25740564,1387433,10.32,37.19,5.39,5.39,8657245885,5.42,5.42,8657245885
와이제이링크,209640,23,3600,2,260,7.78,1241561,1641306,28443146,1241561,7.78,75.64,4.37,4.37,4463774179,4.36,4.36,4463774179
대한광통신,010170,24,2230,2,60,2.76,1092041,7431936,131985660,1092041,2.76,14.69,0.83,0.83,2412058419,0.82,0.82,2412058419
TS트릴리온,317240,25,251,2,3,1.21,1055932,8491903,115808012,1055932,1.21,12.43,0.91,0.91,258949861,0.89,0.89,258949861
삼성제약,001360,26,1800,2,45,2.56,1030689,11937433,94162079,1030689,2.56,8.63,1.09,1.09,1851345213,1.09,1.09,1851345213
자비스,254120,27,1815,5,-91,-4.77,981709,2634412,30754270,981709,-4.77,37.26,3.19,3.19,1820234121,3.26,3.26,1820234121
대성산업,128820,28,5850,5,-90,-1.52,889469,24068954,45235478,889469,-1.52,3.70,1.97,1.97,5237924350,1.98,1.98,5237924350
네오이뮨텍,950220,29,722,2,1,0.14,876706,20218456,164391655,876706,0.14,4.34,0.53,0.53,630756260,0.53,0.53,630756260
서울식품,004410,30,153,2,1,0.66,869333,855769,390175136,869333,0.66,101.59,0.22,0.22,133622021,0.22,0.22,133622021
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 660 5 -9 -1.35 81533612 644699392 2243300000 81533612 -1.35 12.65 3.63 3.63 53793130615 3.63 3.63 53793130615
3 유진스팩12호 0105P0 2 3205 2 1205 60.25 16437131 0 5660000 16437131 60.25 0.00 290.41 290.41 53644408352 295.72 295.72 53644408352
4 KODEX 인버스 114800 3 2515 5 -20 -0.79 5985720 40995016 310900000 5985720 -0.79 14.60 1.93 1.93 15056555699 1.93 1.93 15056555699
5 재영솔루텍 049630 4 3155 2 270 9.36 5530639 33392050 116897560 5530639 9.36 16.56 4.73 4.73 17371874125 4.71 4.71 17371874125
6 이지스 261520 5 31150 2 16150 107.67 3449060 0 9551420 3449060 107.67 0.00 36.11 36.11 108423418725 36.44 36.44 108423418725
7 아이로보틱스 066430 6 1510 5 -46 -2.96 3432701 16644796 39153476 3432701 -2.96 20.62 8.77 8.77 5364466388 9.07 9.07 5364466388
8 일동제약 249420 7 37150 2 4650 14.31 3173771 13706242 31638252 3173771 14.31 23.16 10.03 10.03 112923012875 9.61 9.61 112923012875
9 뉴인텍 012340 8 567 5 -25 -4.22 3102744 15715855 53005062 3102744 -4.22 19.74 5.85 5.85 1841105849 6.13 6.13 1841105849
10 KODEX 2차전지산업레버리지 462330 9 1796 5 -2 -0.11 2741125 36673636 333600000 2741125 -0.11 7.47 0.82 0.82 4998658209 0.83 0.83 4998658209
11 이뮨온시아 424870 10 12780 2 1200 10.36 2719821 4733198 74165069 2719821 10.36 57.46 3.67 3.67 34204048705 3.61 3.61 34204048705
12 엣지파운드리 105550 11 1821 2 200 12.34 2666803 953641 78307051 2666803 12.34 279.64 3.41 3.41 4581564685 3.21 3.21 4581564685
13 KD 044180 12 714 2 124 21.02 2644302 699084 26717799 2644302 21.02 378.25 9.90 9.90 1898603242 9.95 9.95 1898603242
14 파라택시스코리아 288330 13 1107 1 255 29.93 2643633 926775 87605864 2643633 29.93 285.25 3.02 3.02 2832698309 2.92 2.92 2832698309
15 KODEX 레버리지 122630 14 45225 2 605 1.36 2075268 18822076 74200000 2075268 1.36 11.03 2.80 2.80 93834092910 2.80 2.80 93834092910
16 에이프로젠 007460 15 917 2 7 0.77 2073035 23198072 329305030 2073035 0.77 8.94 0.63 0.63 1906903774 0.63 0.63 1906903774
17 테라뷰 950250 16 16160 5 -870 -5.11 1990299 43342524 35517731 1990299 -5.11 4.59 5.60 5.60 31627685360 5.51 5.51 31627685360
18 KODEX 코스닥150레버리지 233740 17 12440 2 30 0.24 1903011 18437126 148100000 1903011 0.24 10.32 1.28 1.28 23743042154 1.29 1.29 23743042154
19 엔젯 419080 18 7310 2 270 3.84 1844122 1574560 10652637 1844122 3.84 117.12 17.31 17.31 13940267010 17.90 17.90 13940267010
20 삼성전자 005930 19 109700 2 1700 1.57 1760203 12365092 5919637922 1760203 1.57 14.24 0.03 0.03 192556042150 0.03 0.03 192556042150
21 KODEX 코스닥150선물인버스 251340 20 2820 5 -10 -0.35 1689245 16714497 78800000 1689245 -0.35 10.11 2.14 2.14 4759985161 2.14 2.14 4759985161
22 벡트 457600 21 3150 2 60 1.94 1395326 869975 13707500 1395326 1.94 160.39 10.18 10.18 4476694102 10.37 10.37 4476694102
23 셀바스헬스케어 208370 22 6200 2 580 10.32 1387433 3730576 25740564 1387433 10.32 37.19 5.39 5.39 8657245885 5.42 5.42 8657245885
24 와이제이링크 209640 23 3600 2 260 7.78 1241561 1641306 28443146 1241561 7.78 75.64 4.37 4.37 4463774179 4.36 4.36 4463774179
25 대한광통신 010170 24 2230 2 60 2.76 1092041 7431936 131985660 1092041 2.76 14.69 0.83 0.83 2412058419 0.82 0.82 2412058419
26 TS트릴리온 317240 25 251 2 3 1.21 1055932 8491903 115808012 1055932 1.21 12.43 0.91 0.91 258949861 0.89 0.89 258949861
27 삼성제약 001360 26 1800 2 45 2.56 1030689 11937433 94162079 1030689 2.56 8.63 1.09 1.09 1851345213 1.09 1.09 1851345213
28 자비스 254120 27 1815 5 -91 -4.77 981709 2634412 30754270 981709 -4.77 37.26 3.19 3.19 1820234121 3.26 3.26 1820234121
29 대성산업 128820 28 5850 5 -90 -1.52 889469 24068954 45235478 889469 -1.52 3.70 1.97 1.97 5237924350 1.98 1.98 5237924350
30 네오이뮨텍 950220 29 722 2 1 0.14 876706 20218456 164391655 876706 0.14 4.34 0.53 0.53 630756260 0.53 0.53 630756260
31 서울식품 004410 30 153 2 1 0.66 869333 855769 390175136 869333 0.66 101.59 0.22 0.22 133622021 0.22 0.22 133622021

31
top30/20251211/top30-av-20251211-092000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,657,5,-12,-1.79,136793654,644699392,2243300000,136793654,-1.79,21.22,6.10,6.10,90096659433,6.11,6.11,90096659433
유진스팩12호,0105P0,2,3050,2,1050,52.50,20706003,0,5660000,20706003,52.50,0.00,365.83,365.83,66590549471,385.74,385.74,66590549471
KODEX 인버스,114800,3,2510,5,-25,-0.99,8477898,40995016,310900000,8477898,-0.99,20.68,2.73,2.73,21312897627,2.73,2.73,21312897627
재영솔루텍,049630,4,3225,2,340,11.79,7841312,33392050,116897560,7841312,11.79,23.48,6.71,6.71,24736350775,6.56,6.56,24736350775
KODEX 2차전지산업레버리지,462330,5,1780,5,-18,-1.00,4840480,36673636,333600000,4840480,-1.00,13.20,1.45,1.45,8741954402,1.47,1.47,8741954402
일동제약,249420,6,36600,2,4100,12.62,4808566,13706242,31638252,4808566,12.62,35.08,15.20,15.20,173410984875,14.98,14.98,173410984875
KD,044180,7,707,2,117,19.83,4766814,699084,26717799,4766814,19.83,681.87,17.84,17.84,3420089322,18.11,18.11,3420089322
이지스,261520,8,29950,2,14950,99.67,4532620,0,9551420,4532620,99.67,0.00,47.45,47.45,140947259375,49.27,49.27,140947259375
아이로보틱스,066430,9,1521,5,-35,-2.25,4123778,16644796,39153476,4123778,-2.25,24.78,10.53,10.53,6406297896,10.76,10.76,6406297896
이뮨온시아,424870,10,12560,2,980,8.46,3882046,4733198,74165069,3882046,8.46,82.02,5.23,5.23,48805794220,5.24,5.24,48805794220
테라뷰,950250,11,16060,5,-970,-5.70,3730510,43342524,35517731,3730510,-5.70,8.61,10.50,10.50,60028823125,10.52,10.52,60028823125
KODEX 레버리지,122630,12,45425,2,805,1.80,3639724,18822076,74200000,3639724,1.80,19.34,4.91,4.91,164883091039,4.89,4.89,164883091039
삼성전자,005930,13,110400,2,2400,2.22,3605640,12365092,5919637922,3605640,2.22,29.16,0.06,0.06,395885104650,0.06,0.06,395885104650
뉴인텍,012340,14,570,5,-22,-3.72,3585729,15715855,53005062,3585729,-3.72,22.82,6.76,6.76,2117175278,7.01,7.01,2117175278
엣지파운드리,105550,15,1773,2,152,9.38,3505126,953641,78307051,3505126,9.38,367.55,4.48,4.48,6081930224,4.38,4.38,6081930224
KODEX 코스닥150레버리지,233740,16,12355,5,-55,-0.44,3385133,18437126,148100000,3385133,-0.44,18.36,2.29,2.29,42094822900,2.30,2.30,42094822900
에이프로젠,007460,17,897,5,-13,-1.43,3136491,23198072,329305030,3136491,-1.43,13.52,0.95,0.95,2869937478,0.97,0.97,2869937478
KODEX 코스닥150선물인버스,251340,18,2830,3,0,0.00,3086427,16714497,78800000,3086427,0.00,18.47,3.92,3.92,8712743311,3.91,3.91,8712743311
일성건설,013360,19,2655,2,410,18.26,2890964,4311518,54024880,2890964,18.26,67.05,5.35,5.35,7266091921,5.07,5.07,7266091921
파라택시스코리아,288330,20,1107,1,255,29.93,2734026,926775,87605864,2734026,29.93,295.00,3.12,3.12,2932763360,3.02,3.02,2932763360
엔젯,419080,21,7700,2,660,9.38,2638782,1574560,10652637,2638782,9.38,167.59,24.77,24.77,19949728515,24.32,24.32,19949728515
셀바스헬스케어,208370,22,6140,2,520,9.25,1917424,3730576,25740564,1917424,9.25,51.40,7.45,7.45,11957822150,7.57,7.57,11957822150
삼성제약,001360,23,1836,2,81,4.62,1855354,11937433,94162079,1855354,4.62,15.54,1.97,1.97,3347931542,1.94,1.94,3347931542
슈어소프트테크,298830,24,6830,2,630,10.16,1830537,3292308,52619061,1830537,10.16,55.60,3.48,3.48,12308332045,3.42,3.42,12308332045
바이젠셀,308080,25,16000,2,200,1.27,1634307,10277043,20449100,1634307,1.27,15.90,7.99,7.99,26540368810,8.11,8.11,26540368810
상지건설,042940,26,14850,1,3420,29.92,1575730,1425695,6828712,1575730,29.92,110.52,23.08,23.08,21502943320,21.20,21.20,21502943320
와이제이링크,209640,27,3520,2,180,5.39,1564362,1641306,28443146,1564362,5.39,95.31,5.50,5.50,5611843930,5.61,5.61,5611843930
벡트,457600,28,3170,2,80,2.59,1554154,869975,13707500,1554154,2.59,178.64,11.34,11.34,4979003618,11.46,11.46,4979003618
넥스트칩,396270,29,4000,2,495,14.12,1451273,1913664,20168531,1451273,14.12,75.84,7.20,7.20,5944279668,7.37,7.37,5944279668
대한광통신,010170,30,2215,2,45,2.07,1442586,7431936,131985660,1442586,2.07,19.41,1.09,1.09,3183526569,1.09,1.09,3183526569
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 657 5 -12 -1.79 136793654 644699392 2243300000 136793654 -1.79 21.22 6.10 6.10 90096659433 6.11 6.11 90096659433
3 유진스팩12호 0105P0 2 3050 2 1050 52.50 20706003 0 5660000 20706003 52.50 0.00 365.83 365.83 66590549471 385.74 385.74 66590549471
4 KODEX 인버스 114800 3 2510 5 -25 -0.99 8477898 40995016 310900000 8477898 -0.99 20.68 2.73 2.73 21312897627 2.73 2.73 21312897627
5 재영솔루텍 049630 4 3225 2 340 11.79 7841312 33392050 116897560 7841312 11.79 23.48 6.71 6.71 24736350775 6.56 6.56 24736350775
6 KODEX 2차전지산업레버리지 462330 5 1780 5 -18 -1.00 4840480 36673636 333600000 4840480 -1.00 13.20 1.45 1.45 8741954402 1.47 1.47 8741954402
7 일동제약 249420 6 36600 2 4100 12.62 4808566 13706242 31638252 4808566 12.62 35.08 15.20 15.20 173410984875 14.98 14.98 173410984875
8 KD 044180 7 707 2 117 19.83 4766814 699084 26717799 4766814 19.83 681.87 17.84 17.84 3420089322 18.11 18.11 3420089322
9 이지스 261520 8 29950 2 14950 99.67 4532620 0 9551420 4532620 99.67 0.00 47.45 47.45 140947259375 49.27 49.27 140947259375
10 아이로보틱스 066430 9 1521 5 -35 -2.25 4123778 16644796 39153476 4123778 -2.25 24.78 10.53 10.53 6406297896 10.76 10.76 6406297896
11 이뮨온시아 424870 10 12560 2 980 8.46 3882046 4733198 74165069 3882046 8.46 82.02 5.23 5.23 48805794220 5.24 5.24 48805794220
12 테라뷰 950250 11 16060 5 -970 -5.70 3730510 43342524 35517731 3730510 -5.70 8.61 10.50 10.50 60028823125 10.52 10.52 60028823125
13 KODEX 레버리지 122630 12 45425 2 805 1.80 3639724 18822076 74200000 3639724 1.80 19.34 4.91 4.91 164883091039 4.89 4.89 164883091039
14 삼성전자 005930 13 110400 2 2400 2.22 3605640 12365092 5919637922 3605640 2.22 29.16 0.06 0.06 395885104650 0.06 0.06 395885104650
15 뉴인텍 012340 14 570 5 -22 -3.72 3585729 15715855 53005062 3585729 -3.72 22.82 6.76 6.76 2117175278 7.01 7.01 2117175278
16 엣지파운드리 105550 15 1773 2 152 9.38 3505126 953641 78307051 3505126 9.38 367.55 4.48 4.48 6081930224 4.38 4.38 6081930224
17 KODEX 코스닥150레버리지 233740 16 12355 5 -55 -0.44 3385133 18437126 148100000 3385133 -0.44 18.36 2.29 2.29 42094822900 2.30 2.30 42094822900
18 에이프로젠 007460 17 897 5 -13 -1.43 3136491 23198072 329305030 3136491 -1.43 13.52 0.95 0.95 2869937478 0.97 0.97 2869937478
19 KODEX 코스닥150선물인버스 251340 18 2830 3 0 0.00 3086427 16714497 78800000 3086427 0.00 18.47 3.92 3.92 8712743311 3.91 3.91 8712743311
20 일성건설 013360 19 2655 2 410 18.26 2890964 4311518 54024880 2890964 18.26 67.05 5.35 5.35 7266091921 5.07 5.07 7266091921
21 파라택시스코리아 288330 20 1107 1 255 29.93 2734026 926775 87605864 2734026 29.93 295.00 3.12 3.12 2932763360 3.02 3.02 2932763360
22 엔젯 419080 21 7700 2 660 9.38 2638782 1574560 10652637 2638782 9.38 167.59 24.77 24.77 19949728515 24.32 24.32 19949728515
23 셀바스헬스케어 208370 22 6140 2 520 9.25 1917424 3730576 25740564 1917424 9.25 51.40 7.45 7.45 11957822150 7.57 7.57 11957822150
24 삼성제약 001360 23 1836 2 81 4.62 1855354 11937433 94162079 1855354 4.62 15.54 1.97 1.97 3347931542 1.94 1.94 3347931542
25 슈어소프트테크 298830 24 6830 2 630 10.16 1830537 3292308 52619061 1830537 10.16 55.60 3.48 3.48 12308332045 3.42 3.42 12308332045
26 바이젠셀 308080 25 16000 2 200 1.27 1634307 10277043 20449100 1634307 1.27 15.90 7.99 7.99 26540368810 8.11 8.11 26540368810
27 상지건설 042940 26 14850 1 3420 29.92 1575730 1425695 6828712 1575730 29.92 110.52 23.08 23.08 21502943320 21.20 21.20 21502943320
28 와이제이링크 209640 27 3520 2 180 5.39 1564362 1641306 28443146 1564362 5.39 95.31 5.50 5.50 5611843930 5.61 5.61 5611843930
29 벡트 457600 28 3170 2 80 2.59 1554154 869975 13707500 1554154 2.59 178.64 11.34 11.34 4979003618 11.46 11.46 4979003618
30 넥스트칩 396270 29 4000 2 495 14.12 1451273 1913664 20168531 1451273 14.12 75.84 7.20 7.20 5944279668 7.37 7.37 5944279668
31 대한광통신 010170 30 2215 2 45 2.07 1442586 7431936 131985660 1442586 2.07 19.41 1.09 1.09 3183526569 1.09 1.09 3183526569

31
top30/20251211/top30-av-20251211-093000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,657,5,-12,-1.79,169936825,644699392,2243300000,169936825,-1.79,26.36,7.58,7.58,111830311714,7.59,7.59,111830311714
유진스팩12호,0105P0,2,3365,2,1365,68.25,25191136,0,5660000,25191136,68.25,0.00,445.07,445.07,80791701713,424.19,424.19,80791701713
KODEX 인버스,114800,3,2505,5,-30,-1.18,11809448,40995016,310900000,11809448,-1.18,28.81,3.80,3.80,29666940742,3.81,3.81,29666940742
재영솔루텍,049630,4,3285,2,400,13.86,10487423,33392050,116897560,10487423,13.86,31.41,8.97,8.97,33323930090,8.68,8.68,33323930090
KD,044180,5,737,2,147,24.92,7170470,699084,26717799,7170470,24.92,1025.70,26.84,26.84,5157020626,26.19,26.19,5157020626
이뮨온시아,424870,6,13580,2,2000,17.27,6757731,4733198,74165069,6757731,17.27,142.77,9.11,9.11,86780641125,8.62,8.62,86780641125
일동제약,249420,7,36450,2,3950,12.15,5791417,13706242,31638252,5791417,12.15,42.25,18.31,18.31,208885244050,18.11,18.11,208885244050
KODEX 2차전지산업레버리지,462330,8,1776,5,-22,-1.22,5584072,36673636,333600000,5584072,-1.22,15.23,1.67,1.67,10067398848,1.70,1.70,10067398848
이지스,261520,9,29050,2,14050,93.67,5057780,0,9551420,5057780,93.67,0.00,52.95,52.95,156430087350,56.38,56.38,156430087350
아이로보틱스,066430,10,1571,2,15,0.96,4957514,16644796,39153476,4957514,0.96,29.78,12.66,12.66,7707705218,12.53,12.53,7707705218
일성건설,013360,11,2550,2,305,13.59,4868419,4311518,54024880,4868419,13.59,112.92,9.01,9.01,12399267409,9.00,9.00,12399267409
KODEX 레버리지,122630,12,45380,2,760,1.70,4537122,18822076,74200000,4537122,1.70,24.11,6.11,6.11,205703136011,6.11,6.11,205703136011
에이프로젠,007460,13,885,5,-25,-2.75,4418830,23198072,329305030,4418830,-2.75,19.05,1.34,1.34,4007479458,1.38,1.38,4007479458
삼성전자,005930,14,109800,2,1800,1.67,4282876,12365092,5919637922,4282876,1.67,34.64,0.07,0.07,470517667300,0.07,0.07,470517667300
테라뷰,950250,15,15920,5,-1110,-6.52,4192684,43342524,35517731,4192684,-6.52,9.67,11.80,11.80,67467943975,11.93,11.93,67467943975
KODEX 코스닥150선물인버스,251340,16,2825,5,-5,-0.18,4132195,16714497,78800000,4132195,-0.18,24.72,5.24,5.24,11672226792,5.24,5.24,11672226792
KODEX 코스닥150레버리지,233740,17,12395,5,-15,-0.12,4020182,18437126,148100000,4020182,-0.12,21.80,2.71,2.71,49955764696,2.72,2.72,49955764696
뉴인텍,012340,18,562,5,-30,-5.07,3957767,15715855,53005062,3957767,-5.07,25.18,7.47,7.47,2326441370,7.81,7.81,2326441370
엣지파운드리,105550,19,1755,2,134,8.27,3773414,953641,78307051,3773414,8.27,395.68,4.82,4.82,6558890896,4.77,4.77,6558890896
삼성제약,001360,20,1815,2,60,3.42,3476774,11937433,94162079,3476774,3.42,29.12,3.69,3.69,6349490115,3.72,3.72,6349490115
엔젯,419080,21,7510,2,470,6.68,3013500,1574560,10652637,3013500,6.68,191.39,28.29,28.29,22809491565,28.51,28.51,22809491565
파라택시스코리아,288330,22,1107,1,255,29.93,2765758,926775,87605864,2765758,29.93,298.43,3.16,3.16,2967890684,3.06,3.06,2967890684
슈어소프트테크,298830,23,6890,2,690,11.13,2453048,3292308,52619061,2453048,11.13,74.51,4.66,4.66,16571404555,4.57,4.57,16571404555
상지건설,042940,24,14850,1,3420,29.92,2389114,1425695,6828712,2389114,29.92,167.58,34.99,34.99,33573869075,33.11,33.11,33573869075
셀바스헬스케어,208370,25,6130,2,510,9.07,2247793,3730576,25740564,2247793,9.07,60.25,8.73,8.73,13982442810,8.86,8.86,13982442810
TIGER 200선물인버스2X,252710,26,696,5,-12,-1.69,2195981,5841725,90100000,2195981,-1.69,37.59,2.44,2.44,1529051840,2.44,2.44,1529051840
벡트,457600,27,3260,2,170,5.50,2081842,869975,13707500,2081842,5.50,239.30,15.19,15.19,6701356889,15.00,15.00,6701356889
TS트릴리온,317240,28,259,2,11,4.44,1963209,8491903,115808012,1963209,4.44,23.12,1.70,1.70,492141722,1.64,1.64,492141722
비투엔,307870,29,918,5,-191,-17.22,1908791,253084,59564511,1908791,-17.22,754.21,3.20,3.20,1789314996,3.27,3.27,1789314996
대한광통신,010170,30,2205,2,35,1.61,1859232,7431936,131985660,1859232,1.61,25.02,1.41,1.41,4108669618,1.41,1.41,4108669618
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 657 5 -12 -1.79 169936825 644699392 2243300000 169936825 -1.79 26.36 7.58 7.58 111830311714 7.59 7.59 111830311714
3 유진스팩12호 0105P0 2 3365 2 1365 68.25 25191136 0 5660000 25191136 68.25 0.00 445.07 445.07 80791701713 424.19 424.19 80791701713
4 KODEX 인버스 114800 3 2505 5 -30 -1.18 11809448 40995016 310900000 11809448 -1.18 28.81 3.80 3.80 29666940742 3.81 3.81 29666940742
5 재영솔루텍 049630 4 3285 2 400 13.86 10487423 33392050 116897560 10487423 13.86 31.41 8.97 8.97 33323930090 8.68 8.68 33323930090
6 KD 044180 5 737 2 147 24.92 7170470 699084 26717799 7170470 24.92 1025.70 26.84 26.84 5157020626 26.19 26.19 5157020626
7 이뮨온시아 424870 6 13580 2 2000 17.27 6757731 4733198 74165069 6757731 17.27 142.77 9.11 9.11 86780641125 8.62 8.62 86780641125
8 일동제약 249420 7 36450 2 3950 12.15 5791417 13706242 31638252 5791417 12.15 42.25 18.31 18.31 208885244050 18.11 18.11 208885244050
9 KODEX 2차전지산업레버리지 462330 8 1776 5 -22 -1.22 5584072 36673636 333600000 5584072 -1.22 15.23 1.67 1.67 10067398848 1.70 1.70 10067398848
10 이지스 261520 9 29050 2 14050 93.67 5057780 0 9551420 5057780 93.67 0.00 52.95 52.95 156430087350 56.38 56.38 156430087350
11 아이로보틱스 066430 10 1571 2 15 0.96 4957514 16644796 39153476 4957514 0.96 29.78 12.66 12.66 7707705218 12.53 12.53 7707705218
12 일성건설 013360 11 2550 2 305 13.59 4868419 4311518 54024880 4868419 13.59 112.92 9.01 9.01 12399267409 9.00 9.00 12399267409
13 KODEX 레버리지 122630 12 45380 2 760 1.70 4537122 18822076 74200000 4537122 1.70 24.11 6.11 6.11 205703136011 6.11 6.11 205703136011
14 에이프로젠 007460 13 885 5 -25 -2.75 4418830 23198072 329305030 4418830 -2.75 19.05 1.34 1.34 4007479458 1.38 1.38 4007479458
15 삼성전자 005930 14 109800 2 1800 1.67 4282876 12365092 5919637922 4282876 1.67 34.64 0.07 0.07 470517667300 0.07 0.07 470517667300
16 테라뷰 950250 15 15920 5 -1110 -6.52 4192684 43342524 35517731 4192684 -6.52 9.67 11.80 11.80 67467943975 11.93 11.93 67467943975
17 KODEX 코스닥150선물인버스 251340 16 2825 5 -5 -0.18 4132195 16714497 78800000 4132195 -0.18 24.72 5.24 5.24 11672226792 5.24 5.24 11672226792
18 KODEX 코스닥150레버리지 233740 17 12395 5 -15 -0.12 4020182 18437126 148100000 4020182 -0.12 21.80 2.71 2.71 49955764696 2.72 2.72 49955764696
19 뉴인텍 012340 18 562 5 -30 -5.07 3957767 15715855 53005062 3957767 -5.07 25.18 7.47 7.47 2326441370 7.81 7.81 2326441370
20 엣지파운드리 105550 19 1755 2 134 8.27 3773414 953641 78307051 3773414 8.27 395.68 4.82 4.82 6558890896 4.77 4.77 6558890896
21 삼성제약 001360 20 1815 2 60 3.42 3476774 11937433 94162079 3476774 3.42 29.12 3.69 3.69 6349490115 3.72 3.72 6349490115
22 엔젯 419080 21 7510 2 470 6.68 3013500 1574560 10652637 3013500 6.68 191.39 28.29 28.29 22809491565 28.51 28.51 22809491565
23 파라택시스코리아 288330 22 1107 1 255 29.93 2765758 926775 87605864 2765758 29.93 298.43 3.16 3.16 2967890684 3.06 3.06 2967890684
24 슈어소프트테크 298830 23 6890 2 690 11.13 2453048 3292308 52619061 2453048 11.13 74.51 4.66 4.66 16571404555 4.57 4.57 16571404555
25 상지건설 042940 24 14850 1 3420 29.92 2389114 1425695 6828712 2389114 29.92 167.58 34.99 34.99 33573869075 33.11 33.11 33573869075
26 셀바스헬스케어 208370 25 6130 2 510 9.07 2247793 3730576 25740564 2247793 9.07 60.25 8.73 8.73 13982442810 8.86 8.86 13982442810
27 TIGER 200선물인버스2X 252710 26 696 5 -12 -1.69 2195981 5841725 90100000 2195981 -1.69 37.59 2.44 2.44 1529051840 2.44 2.44 1529051840
28 벡트 457600 27 3260 2 170 5.50 2081842 869975 13707500 2081842 5.50 239.30 15.19 15.19 6701356889 15.00 15.00 6701356889
29 TS트릴리온 317240 28 259 2 11 4.44 1963209 8491903 115808012 1963209 4.44 23.12 1.70 1.70 492141722 1.64 1.64 492141722
30 비투엔 307870 29 918 5 -191 -17.22 1908791 253084 59564511 1908791 -17.22 754.21 3.20 3.20 1789314996 3.27 3.27 1789314996
31 대한광통신 010170 30 2205 2 35 1.61 1859232 7431936 131985660 1859232 1.61 25.02 1.41 1.41 4108669618 1.41 1.41 4108669618

31
top30/20251211/top30-av-20251211-094000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,658,5,-11,-1.64,190879963,644699392,2243300000,190879963,-1.64,29.61,8.51,8.51,125617129186,8.51,8.51,125617129186
유진스팩12호,0105P0,2,3285,2,1285,64.25,37635478,0,5660000,37635478,64.25,0.00,664.94,664.94,125170536902,673.21,673.21,125170536902
KODEX 인버스,114800,3,2515,5,-20,-0.79,13310439,40995016,310900000,13310439,-0.79,32.47,4.28,4.28,33435779837,4.28,4.28,33435779837
재영솔루텍,049630,4,3275,2,390,13.52,12508258,33392050,116897560,12508258,13.52,37.46,10.70,10.70,39945716916,10.43,10.43,39945716916
이뮨온시아,424870,5,14120,2,2540,21.93,9300392,4733198,74165069,9300392,21.93,196.49,12.54,12.54,121865061470,11.64,11.64,121865061470
KD,044180,6,721,2,131,22.20,8048121,699084,26717799,8048121,22.20,1151.24,30.12,30.12,5793622223,30.08,30.08,5793622223
일동제약,249420,7,36900,2,4400,13.54,6734362,13706242,31638252,6734362,13.54,49.13,21.29,21.29,243667621000,20.87,20.87,243667621000
KODEX 2차전지산업레버리지,462330,8,1785,5,-13,-0.72,6266279,36673636,333600000,6266279,-0.72,17.09,1.88,1.88,11284048167,1.89,1.89,11284048167
일성건설,013360,9,2595,2,350,15.59,5749029,4311518,54024880,5749029,15.59,133.34,10.64,10.64,14670149638,10.46,10.46,14670149638
이지스,261520,10,29350,2,14350,95.67,5651854,0,9551420,5651854,95.67,0.00,59.17,59.17,173686717775,61.96,61.96,173686717775
아이로보틱스,066430,11,1568,2,12,0.77,5512323,16644796,39153476,5512323,0.77,33.12,14.08,14.08,8577321485,13.97,13.97,8577321485
KODEX 레버리지,122630,12,45260,2,640,1.43,5169643,18822076,74200000,5169643,1.43,27.47,6.97,6.97,234360989549,6.98,6.98,234360989549
에넥스,011090,13,683,2,132,23.96,4900255,1025076,59991641,4900255,23.96,478.04,8.17,8.17,3148130474,7.68,7.68,3148130474
에이프로젠,007460,14,884,5,-26,-2.86,4766090,23198072,329305030,4766090,-2.86,20.55,1.45,1.45,4315692335,1.48,1.48,4315692335
삼성전자,005930,15,109600,2,1600,1.48,4701491,12365092,5919637922,4701491,1.48,38.02,0.08,0.08,516441653600,0.08,0.08,516441653600
KODEX 코스닥150레버리지,233740,16,12385,5,-25,-0.20,4625688,18437126,148100000,4625688,-0.20,25.09,3.12,3.12,57472809550,3.13,3.13,57472809550
테라뷰,950250,17,15650,5,-1380,-8.10,4610705,43342524,35517731,4610705,-8.10,10.64,12.98,12.98,74067196380,13.32,13.32,74067196380
KODEX 코스닥150선물인버스,251340,18,2830,3,0,0.00,4323684,16714497,78800000,4323684,0.00,25.87,5.49,5.49,12213225282,5.48,5.48,12213225282
뉴인텍,012340,19,558,5,-34,-5.74,4244594,15715855,53005062,4244594,-5.74,27.01,8.01,8.01,2486355292,8.41,8.41,2486355292
엣지파운드리,105550,20,1798,2,177,10.92,4019448,953641,78307051,4019448,10.92,421.48,5.13,5.13,7002008757,4.97,4.97,7002008757
삼성제약,001360,21,1850,2,95,5.41,3986472,11937433,94162079,3986472,5.41,33.39,4.23,4.23,7285517867,4.18,4.18,7285517867
슈어소프트테크,298830,22,6980,2,780,12.58,3438891,3292308,52619061,3438891,12.58,104.45,6.54,6.54,23466363560,6.39,6.39,23466363560
엔젯,419080,23,7590,2,550,7.81,3208709,1574560,10652637,3208709,7.81,203.78,30.12,30.12,24290343250,30.04,30.04,24290343250
고영,098460,24,28250,2,1300,4.82,2951358,4759614,68654755,2951358,4.82,62.01,4.30,4.30,81693189500,4.21,4.21,81693189500
파라택시스코리아,288330,25,1107,1,255,29.93,2777712,926775,87605864,2777712,29.93,299.72,3.17,3.17,2981123762,3.07,3.07,2981123762
대성산업,128820,26,6340,2,400,6.73,2760769,24068954,45235478,2760769,6.73,11.47,6.10,6.10,16565800980,5.78,5.78,16565800980
TIGER 200선물인버스2X,252710,27,696,5,-12,-1.69,2726643,5841725,90100000,2726643,-1.69,46.68,3.03,3.03,1898880290,3.03,3.03,1898880290
셀바스헬스케어,208370,28,6080,2,460,8.19,2599764,3730576,25740564,2599764,8.19,69.69,10.10,10.10,16121939910,10.30,10.30,16121939910
벡트,457600,29,3130,2,40,1.29,2586791,869975,13707500,2586791,1.29,297.34,18.87,18.87,8364354883,19.50,19.50,8364354883
온코닉테라퓨틱스,476060,30,18030,2,1660,10.14,2527560,2039304,44489866,2527560,10.14,123.94,5.68,5.68,44063822390,5.49,5.49,44063822390
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 658 5 -11 -1.64 190879963 644699392 2243300000 190879963 -1.64 29.61 8.51 8.51 125617129186 8.51 8.51 125617129186
3 유진스팩12호 0105P0 2 3285 2 1285 64.25 37635478 0 5660000 37635478 64.25 0.00 664.94 664.94 125170536902 673.21 673.21 125170536902
4 KODEX 인버스 114800 3 2515 5 -20 -0.79 13310439 40995016 310900000 13310439 -0.79 32.47 4.28 4.28 33435779837 4.28 4.28 33435779837
5 재영솔루텍 049630 4 3275 2 390 13.52 12508258 33392050 116897560 12508258 13.52 37.46 10.70 10.70 39945716916 10.43 10.43 39945716916
6 이뮨온시아 424870 5 14120 2 2540 21.93 9300392 4733198 74165069 9300392 21.93 196.49 12.54 12.54 121865061470 11.64 11.64 121865061470
7 KD 044180 6 721 2 131 22.20 8048121 699084 26717799 8048121 22.20 1151.24 30.12 30.12 5793622223 30.08 30.08 5793622223
8 일동제약 249420 7 36900 2 4400 13.54 6734362 13706242 31638252 6734362 13.54 49.13 21.29 21.29 243667621000 20.87 20.87 243667621000
9 KODEX 2차전지산업레버리지 462330 8 1785 5 -13 -0.72 6266279 36673636 333600000 6266279 -0.72 17.09 1.88 1.88 11284048167 1.89 1.89 11284048167
10 일성건설 013360 9 2595 2 350 15.59 5749029 4311518 54024880 5749029 15.59 133.34 10.64 10.64 14670149638 10.46 10.46 14670149638
11 이지스 261520 10 29350 2 14350 95.67 5651854 0 9551420 5651854 95.67 0.00 59.17 59.17 173686717775 61.96 61.96 173686717775
12 아이로보틱스 066430 11 1568 2 12 0.77 5512323 16644796 39153476 5512323 0.77 33.12 14.08 14.08 8577321485 13.97 13.97 8577321485
13 KODEX 레버리지 122630 12 45260 2 640 1.43 5169643 18822076 74200000 5169643 1.43 27.47 6.97 6.97 234360989549 6.98 6.98 234360989549
14 에넥스 011090 13 683 2 132 23.96 4900255 1025076 59991641 4900255 23.96 478.04 8.17 8.17 3148130474 7.68 7.68 3148130474
15 에이프로젠 007460 14 884 5 -26 -2.86 4766090 23198072 329305030 4766090 -2.86 20.55 1.45 1.45 4315692335 1.48 1.48 4315692335
16 삼성전자 005930 15 109600 2 1600 1.48 4701491 12365092 5919637922 4701491 1.48 38.02 0.08 0.08 516441653600 0.08 0.08 516441653600
17 KODEX 코스닥150레버리지 233740 16 12385 5 -25 -0.20 4625688 18437126 148100000 4625688 -0.20 25.09 3.12 3.12 57472809550 3.13 3.13 57472809550
18 테라뷰 950250 17 15650 5 -1380 -8.10 4610705 43342524 35517731 4610705 -8.10 10.64 12.98 12.98 74067196380 13.32 13.32 74067196380
19 KODEX 코스닥150선물인버스 251340 18 2830 3 0 0.00 4323684 16714497 78800000 4323684 0.00 25.87 5.49 5.49 12213225282 5.48 5.48 12213225282
20 뉴인텍 012340 19 558 5 -34 -5.74 4244594 15715855 53005062 4244594 -5.74 27.01 8.01 8.01 2486355292 8.41 8.41 2486355292
21 엣지파운드리 105550 20 1798 2 177 10.92 4019448 953641 78307051 4019448 10.92 421.48 5.13 5.13 7002008757 4.97 4.97 7002008757
22 삼성제약 001360 21 1850 2 95 5.41 3986472 11937433 94162079 3986472 5.41 33.39 4.23 4.23 7285517867 4.18 4.18 7285517867
23 슈어소프트테크 298830 22 6980 2 780 12.58 3438891 3292308 52619061 3438891 12.58 104.45 6.54 6.54 23466363560 6.39 6.39 23466363560
24 엔젯 419080 23 7590 2 550 7.81 3208709 1574560 10652637 3208709 7.81 203.78 30.12 30.12 24290343250 30.04 30.04 24290343250
25 고영 098460 24 28250 2 1300 4.82 2951358 4759614 68654755 2951358 4.82 62.01 4.30 4.30 81693189500 4.21 4.21 81693189500
26 파라택시스코리아 288330 25 1107 1 255 29.93 2777712 926775 87605864 2777712 29.93 299.72 3.17 3.17 2981123762 3.07 3.07 2981123762
27 대성산업 128820 26 6340 2 400 6.73 2760769 24068954 45235478 2760769 6.73 11.47 6.10 6.10 16565800980 5.78 5.78 16565800980
28 TIGER 200선물인버스2X 252710 27 696 5 -12 -1.69 2726643 5841725 90100000 2726643 -1.69 46.68 3.03 3.03 1898880290 3.03 3.03 1898880290
29 셀바스헬스케어 208370 28 6080 2 460 8.19 2599764 3730576 25740564 2599764 8.19 69.69 10.10 10.10 16121939910 10.30 10.30 16121939910
30 벡트 457600 29 3130 2 40 1.29 2586791 869975 13707500 2586791 1.29 297.34 18.87 18.87 8364354883 19.50 19.50 8364354883
31 온코닉테라퓨틱스 476060 30 18030 2 1660 10.14 2527560 2039304 44489866 2527560 10.14 123.94 5.68 5.68 44063822390 5.49 5.49 44063822390

31
top30/20251211/top30-av-20251211-095000.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,252670,1,661,5,-8,-1.20,206691489,644699392,2243300000,206691489,-1.20,32.06,9.21,9.21,136041904253,9.17,9.17,136041904253
유진스팩12호,0105P0,2,3220,2,1220,61.00,40867601,0,5660000,40867601,61.00,0.00,722.04,722.04,135535272097,743.67,743.67,135535272097
KODEX 인버스,114800,3,2517,5,-18,-0.71,15554328,40995016,310900000,15554328,-0.71,37.94,5.00,5.00,39079649670,4.99,4.99,39079649670
재영솔루텍,049630,4,3210,2,325,11.27,13678222,33392050,116897560,13678222,11.27,40.96,11.70,11.70,43738496859,11.66,11.66,43738496859
이뮨온시아,424870,5,13710,2,2130,18.39,10592944,4733198,74165069,10592944,18.39,223.80,14.28,14.28,139762803710,13.75,13.75,139762803710
KD,044180,6,713,2,123,20.85,9642834,699084,26717799,9642834,20.85,1379.35,36.09,36.09,6960513579,36.54,36.54,6960513579
에넥스,011090,7,671,2,120,21.78,7503587,1025076,59991641,7503587,21.78,732.00,12.51,12.51,4932601693,12.25,12.25,4932601693
일동제약,249420,8,36700,2,4200,12.92,7119817,13706242,31638252,7119817,12.92,51.95,22.50,22.50,257807443400,22.20,22.20,257807443400
일성건설,013360,9,2630,2,385,17.15,6793108,4311518,54024880,6793108,17.15,157.56,12.57,12.57,17400362560,12.25,12.25,17400362560
KODEX 2차전지산업레버리지,462330,10,1790,5,-8,-0.44,6570488,36673636,333600000,6570488,-0.44,17.92,1.97,1.97,11826851956,1.98,1.98,11826851956
대성산업,128820,11,6400,2,460,7.74,6511490,24068954,45235478,6511490,7.74,27.05,14.39,14.39,40798197275,14.09,14.09,40798197275
아이로보틱스,066430,12,1580,2,24,1.54,6069490,16644796,39153476,6069490,1.54,36.46,15.50,15.50,9455353764,15.28,15.28,9455353764
이지스,261520,13,29200,2,14200,94.67,6028949,0,9551420,6028949,94.67,0.00,63.12,63.12,184743999675,66.24,66.24,184743999675
에이프로젠,007460,14,873,5,-37,-4.07,5680375,23198072,329305030,5680375,-4.07,24.49,1.72,1.72,5116548617,1.78,1.78,5116548617
KODEX 레버리지,122630,15,45145,2,525,1.18,5636259,18822076,74200000,5636259,1.18,29.94,7.60,7.60,255467014104,7.63,7.63,255467014104
테라뷰,950250,16,15380,5,-1650,-9.69,5176447,43342524,35517731,5176447,-9.69,11.94,14.57,14.57,82813076810,15.16,15.16,82813076810
KODEX 코스닥150레버리지,233740,17,12405,5,-5,-0.04,5068150,18437126,148100000,5068150,-0.04,27.49,3.42,3.42,62955097082,3.43,3.43,62955097082
삼성전자,005930,18,109300,2,1300,1.20,4978447,12365092,5919637922,4978447,1.20,40.26,0.08,0.08,546748443100,0.08,0.08,546748443100
KODEX 코스닥150선물인버스,251340,19,2825,5,-5,-0.18,4665527,16714497,78800000,4665527,-0.18,27.91,5.92,5.92,13180637770,5.92,5.92,13180637770
뉴인텍,012340,20,554,5,-38,-6.42,4436886,15715855,53005062,4436886,-6.42,28.23,8.37,8.37,2593090952,8.83,8.83,2593090952
삼성제약,001360,21,1823,2,68,3.87,4316812,11937433,94162079,4316812,3.87,36.16,4.58,4.58,7891633556,4.60,4.60,7891633556
엔젯,419080,22,8260,2,1220,17.33,4191615,1574560,10652637,4191615,17.33,266.21,39.35,39.35,32039250345,36.41,36.41,32039250345
엣지파운드리,105550,23,1801,2,180,11.10,4157077,953641,78307051,4157077,11.10,435.92,5.31,5.31,7249237894,5.14,5.14,7249237894
슈어소프트테크,298830,24,6960,2,760,12.26,3849729,3292308,52619061,3849729,12.26,116.93,7.32,7.32,26334855200,7.19,7.19,26334855200
고영,098460,25,28200,2,1250,4.64,3583313,4759614,68654755,3583313,4.64,75.29,5.22,5.22,99503467925,5.14,5.14,99503467925
TIGER 200선물인버스2X,252710,26,700,5,-8,-1.13,3018528,5841725,90100000,3018528,-1.13,51.67,3.35,3.35,2102899148,3.33,3.33,2102899148
지니너스,389030,27,2900,2,425,17.17,2843154,1348226,33351845,2843154,17.17,210.88,8.52,8.52,7828823102,8.09,8.09,7828823102
벡트,457600,28,3085,5,-5,-0.16,2841075,869975,13707500,2841075,-0.16,326.57,20.73,20.73,9148824417,21.63,21.63,9148824417
온코닉테라퓨틱스,476060,29,17730,2,1360,8.31,2811588,2039304,44489866,2811588,8.31,137.87,6.32,6.32,49124124435,6.23,6.23,49124124435
셀바스헬스케어,208370,30,6080,2,460,8.19,2805674,3730576,25740564,2805674,8.19,75.21,10.90,10.90,17372581750,11.10,11.10,17372581750
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 661 5 -8 -1.20 206691489 644699392 2243300000 206691489 -1.20 32.06 9.21 9.21 136041904253 9.17 9.17 136041904253
3 유진스팩12호 0105P0 2 3220 2 1220 61.00 40867601 0 5660000 40867601 61.00 0.00 722.04 722.04 135535272097 743.67 743.67 135535272097
4 KODEX 인버스 114800 3 2517 5 -18 -0.71 15554328 40995016 310900000 15554328 -0.71 37.94 5.00 5.00 39079649670 4.99 4.99 39079649670
5 재영솔루텍 049630 4 3210 2 325 11.27 13678222 33392050 116897560 13678222 11.27 40.96 11.70 11.70 43738496859 11.66 11.66 43738496859
6 이뮨온시아 424870 5 13710 2 2130 18.39 10592944 4733198 74165069 10592944 18.39 223.80 14.28 14.28 139762803710 13.75 13.75 139762803710
7 KD 044180 6 713 2 123 20.85 9642834 699084 26717799 9642834 20.85 1379.35 36.09 36.09 6960513579 36.54 36.54 6960513579
8 에넥스 011090 7 671 2 120 21.78 7503587 1025076 59991641 7503587 21.78 732.00 12.51 12.51 4932601693 12.25 12.25 4932601693
9 일동제약 249420 8 36700 2 4200 12.92 7119817 13706242 31638252 7119817 12.92 51.95 22.50 22.50 257807443400 22.20 22.20 257807443400
10 일성건설 013360 9 2630 2 385 17.15 6793108 4311518 54024880 6793108 17.15 157.56 12.57 12.57 17400362560 12.25 12.25 17400362560
11 KODEX 2차전지산업레버리지 462330 10 1790 5 -8 -0.44 6570488 36673636 333600000 6570488 -0.44 17.92 1.97 1.97 11826851956 1.98 1.98 11826851956
12 대성산업 128820 11 6400 2 460 7.74 6511490 24068954 45235478 6511490 7.74 27.05 14.39 14.39 40798197275 14.09 14.09 40798197275
13 아이로보틱스 066430 12 1580 2 24 1.54 6069490 16644796 39153476 6069490 1.54 36.46 15.50 15.50 9455353764 15.28 15.28 9455353764
14 이지스 261520 13 29200 2 14200 94.67 6028949 0 9551420 6028949 94.67 0.00 63.12 63.12 184743999675 66.24 66.24 184743999675
15 에이프로젠 007460 14 873 5 -37 -4.07 5680375 23198072 329305030 5680375 -4.07 24.49 1.72 1.72 5116548617 1.78 1.78 5116548617
16 KODEX 레버리지 122630 15 45145 2 525 1.18 5636259 18822076 74200000 5636259 1.18 29.94 7.60 7.60 255467014104 7.63 7.63 255467014104
17 테라뷰 950250 16 15380 5 -1650 -9.69 5176447 43342524 35517731 5176447 -9.69 11.94 14.57 14.57 82813076810 15.16 15.16 82813076810
18 KODEX 코스닥150레버리지 233740 17 12405 5 -5 -0.04 5068150 18437126 148100000 5068150 -0.04 27.49 3.42 3.42 62955097082 3.43 3.43 62955097082
19 삼성전자 005930 18 109300 2 1300 1.20 4978447 12365092 5919637922 4978447 1.20 40.26 0.08 0.08 546748443100 0.08 0.08 546748443100
20 KODEX 코스닥150선물인버스 251340 19 2825 5 -5 -0.18 4665527 16714497 78800000 4665527 -0.18 27.91 5.92 5.92 13180637770 5.92 5.92 13180637770
21 뉴인텍 012340 20 554 5 -38 -6.42 4436886 15715855 53005062 4436886 -6.42 28.23 8.37 8.37 2593090952 8.83 8.83 2593090952
22 삼성제약 001360 21 1823 2 68 3.87 4316812 11937433 94162079 4316812 3.87 36.16 4.58 4.58 7891633556 4.60 4.60 7891633556
23 엔젯 419080 22 8260 2 1220 17.33 4191615 1574560 10652637 4191615 17.33 266.21 39.35 39.35 32039250345 36.41 36.41 32039250345
24 엣지파운드리 105550 23 1801 2 180 11.10 4157077 953641 78307051 4157077 11.10 435.92 5.31 5.31 7249237894 5.14 5.14 7249237894
25 슈어소프트테크 298830 24 6960 2 760 12.26 3849729 3292308 52619061 3849729 12.26 116.93 7.32 7.32 26334855200 7.19 7.19 26334855200
26 고영 098460 25 28200 2 1250 4.64 3583313 4759614 68654755 3583313 4.64 75.29 5.22 5.22 99503467925 5.14 5.14 99503467925
27 TIGER 200선물인버스2X 252710 26 700 5 -8 -1.13 3018528 5841725 90100000 3018528 -1.13 51.67 3.35 3.35 2102899148 3.33 3.33 2102899148
28 지니너스 389030 27 2900 2 425 17.17 2843154 1348226 33351845 2843154 17.17 210.88 8.52 8.52 7828823102 8.09 8.09 7828823102
29 벡트 457600 28 3085 5 -5 -0.16 2841075 869975 13707500 2841075 -0.16 326.57 20.73 20.73 9148824417 21.63 21.63 9148824417
30 온코닉테라퓨틱스 476060 29 17730 2 1360 8.31 2811588 2039304 44489866 2811588 8.31 137.87 6.32 6.32 49124124435 6.23 6.23 49124124435
31 셀바스헬스케어 208370 30 6080 2 460 8.19 2805674 3730576 25740564 2805674 8.19 75.21 10.90 10.90 17372581750 11.10 11.10 17372581750

31
top30/20251211/top30-av-20251211-100001.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,252670,1,660,5,-9,-1.35,224442084,644699392,2243300000,224442084,-1.35,34.81,10.00,10.00,147755048212,9.98,9.98,147755048212
유진스팩12호,0105P0,2,3110,2,1110,55.50,42910176,0,5660000,42910176,55.50,0.00,758.13,758.13,141890470721,806.08,806.08,141890470721
KODEX 인버스,114800,3,2520,5,-15,-0.59,17032654,40995016,310900000,17032654,-0.59,41.55,5.48,5.48,42797665973,5.46,5.46,42797665973
재영솔루텍,049630,4,3185,2,300,10.40,14509260,33392050,116897560,14509260,10.40,43.45,12.41,12.41,46408553422,12.46,12.46,46408553422
이뮨온시아,424870,5,14135,2,2555,22.06,12112770,4733198,74165069,12112770,22.06,255.91,16.33,16.33,161110211295,15.37,15.37,161110211295
KD,044180,6,727,2,137,23.22,9952039,699084,26717799,9952039,23.22,1423.58,37.25,37.25,7183576342,36.98,36.98,7183576342
에넥스,011090,7,651,2,100,18.15,8553231,1025076,59991641,8553231,18.15,834.40,14.26,14.26,5627484937,14.41,14.41,5627484937
일동제약,249420,8,37250,2,4750,14.62,7795377,13706242,31638252,7795377,14.62,56.87,24.64,24.64,282904114250,24.00,24.00,282904114250
아이로보틱스,066430,9,1586,2,30,1.93,7565556,16644796,39153476,7565556,1.93,45.45,19.32,19.32,11877270439,19.13,19.13,11877270439
대성산업,128820,10,6410,2,470,7.91,7517444,24068954,45235478,7517444,7.91,31.23,16.62,16.62,47246645660,16.29,16.29,47246645660
일성건설,013360,11,2595,2,350,15.59,7380155,4311518,54024880,7380155,15.59,171.17,13.66,13.66,18933142639,13.50,13.50,18933142639
KODEX 2차전지산업레버리지,462330,12,1794,5,-4,-0.22,7155962,36673636,333600000,7155962,-0.22,19.51,2.15,2.15,12877054807,2.15,2.15,12877054807
이지스,261520,13,29000,2,14000,93.33,6282556,0,9551420,6282556,93.33,0.00,65.78,65.78,192150441050,69.37,69.37,192150441050
KODEX 레버리지,122630,14,45205,2,585,1.31,6147622,18822076,74200000,6147622,1.31,32.66,8.29,8.29,278579209961,8.31,8.31,278579209961
에이프로젠,007460,15,879,5,-31,-3.41,6011879,23198072,329305030,6011879,-3.41,25.92,1.83,1.83,5407980223,1.87,1.87,5407980223
엔젯,419080,16,7920,2,880,12.50,5800103,1574560,10652637,5800103,12.50,368.36,54.45,54.45,45208115910,53.58,53.58,45208115910
KODEX 코스닥150레버리지,233740,17,12435,2,25,0.20,5598114,18437126,148100000,5598114,0.20,30.36,3.78,3.78,69532723801,3.78,3.78,69532723801
테라뷰,950250,18,15740,5,-1290,-7.57,5499708,43342524,35517731,5499708,-7.57,12.69,15.48,15.48,87844715225,15.71,15.71,87844715225
삼성전자,005930,19,109400,2,1400,1.30,5320823,12365092,5919637922,5320823,1.30,43.03,0.09,0.09,584223749900,0.09,0.09,584223749900
KODEX 코스닥150선물인버스,251340,20,2820,5,-10,-0.35,4868224,16714497,78800000,4868224,-0.35,29.13,6.18,6.18,13753076658,6.19,6.19,13753076658
뉴인텍,012340,21,558,5,-34,-5.74,4576851,15715855,53005062,4576851,-5.74,29.12,8.63,8.63,2670649355,9.03,9.03,2670649355
삼성제약,001360,22,1832,2,77,4.39,4474731,11937433,94162079,4474731,4.39,37.48,4.75,4.75,8180932993,4.74,4.74,8180932993
엣지파운드리,105550,23,1755,2,134,8.27,4281103,953641,78307051,4281103,8.27,448.92,5.47,5.47,7468127439,5.43,5.43,7468127439
슈어소프트테크,298830,24,7030,2,830,13.39,4073537,3292308,52619061,4073537,13.39,123.73,7.74,7.74,27891385670,7.54,7.54,27891385670
고영,098460,25,28100,2,1150,4.27,3961718,4759614,68654755,3961718,4.27,83.24,5.77,5.77,110150316400,5.71,5.71,110150316400
대한광통신,010170,26,2275,2,105,4.84,3419173,7431936,131985660,3419173,4.84,46.01,2.59,2.59,7614181032,2.54,2.54,7614181032
비투엔,307870,27,1047,5,-62,-5.59,3394704,253084,59564511,3394704,-5.59,1341.33,5.70,5.70,3342089449,5.36,5.36,3342089449
TIGER 200선물인버스2X,252710,28,699,5,-9,-1.27,3282564,5841725,90100000,3282564,-1.27,56.19,3.64,3.64,2287462801,3.63,3.63,2287462801
지니너스,389030,29,2890,2,415,16.77,3040341,1348226,33351845,3040341,16.77,225.51,9.12,9.12,8398514223,8.71,8.71,8398514223
온코닉테라퓨틱스,476060,30,17910,2,1540,9.41,2958174,2039304,44489866,2958174,9.41,145.06,6.65,6.65,51741927795,6.49,6.49,51741927795
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 660 5 -9 -1.35 224442084 644699392 2243300000 224442084 -1.35 34.81 10.00 10.00 147755048212 9.98 9.98 147755048212
3 유진스팩12호 0105P0 2 3110 2 1110 55.50 42910176 0 5660000 42910176 55.50 0.00 758.13 758.13 141890470721 806.08 806.08 141890470721
4 KODEX 인버스 114800 3 2520 5 -15 -0.59 17032654 40995016 310900000 17032654 -0.59 41.55 5.48 5.48 42797665973 5.46 5.46 42797665973
5 재영솔루텍 049630 4 3185 2 300 10.40 14509260 33392050 116897560 14509260 10.40 43.45 12.41 12.41 46408553422 12.46 12.46 46408553422
6 이뮨온시아 424870 5 14135 2 2555 22.06 12112770 4733198 74165069 12112770 22.06 255.91 16.33 16.33 161110211295 15.37 15.37 161110211295
7 KD 044180 6 727 2 137 23.22 9952039 699084 26717799 9952039 23.22 1423.58 37.25 37.25 7183576342 36.98 36.98 7183576342
8 에넥스 011090 7 651 2 100 18.15 8553231 1025076 59991641 8553231 18.15 834.40 14.26 14.26 5627484937 14.41 14.41 5627484937
9 일동제약 249420 8 37250 2 4750 14.62 7795377 13706242 31638252 7795377 14.62 56.87 24.64 24.64 282904114250 24.00 24.00 282904114250
10 아이로보틱스 066430 9 1586 2 30 1.93 7565556 16644796 39153476 7565556 1.93 45.45 19.32 19.32 11877270439 19.13 19.13 11877270439
11 대성산업 128820 10 6410 2 470 7.91 7517444 24068954 45235478 7517444 7.91 31.23 16.62 16.62 47246645660 16.29 16.29 47246645660
12 일성건설 013360 11 2595 2 350 15.59 7380155 4311518 54024880 7380155 15.59 171.17 13.66 13.66 18933142639 13.50 13.50 18933142639
13 KODEX 2차전지산업레버리지 462330 12 1794 5 -4 -0.22 7155962 36673636 333600000 7155962 -0.22 19.51 2.15 2.15 12877054807 2.15 2.15 12877054807
14 이지스 261520 13 29000 2 14000 93.33 6282556 0 9551420 6282556 93.33 0.00 65.78 65.78 192150441050 69.37 69.37 192150441050
15 KODEX 레버리지 122630 14 45205 2 585 1.31 6147622 18822076 74200000 6147622 1.31 32.66 8.29 8.29 278579209961 8.31 8.31 278579209961
16 에이프로젠 007460 15 879 5 -31 -3.41 6011879 23198072 329305030 6011879 -3.41 25.92 1.83 1.83 5407980223 1.87 1.87 5407980223
17 엔젯 419080 16 7920 2 880 12.50 5800103 1574560 10652637 5800103 12.50 368.36 54.45 54.45 45208115910 53.58 53.58 45208115910
18 KODEX 코스닥150레버리지 233740 17 12435 2 25 0.20 5598114 18437126 148100000 5598114 0.20 30.36 3.78 3.78 69532723801 3.78 3.78 69532723801
19 테라뷰 950250 18 15740 5 -1290 -7.57 5499708 43342524 35517731 5499708 -7.57 12.69 15.48 15.48 87844715225 15.71 15.71 87844715225
20 삼성전자 005930 19 109400 2 1400 1.30 5320823 12365092 5919637922 5320823 1.30 43.03 0.09 0.09 584223749900 0.09 0.09 584223749900
21 KODEX 코스닥150선물인버스 251340 20 2820 5 -10 -0.35 4868224 16714497 78800000 4868224 -0.35 29.13 6.18 6.18 13753076658 6.19 6.19 13753076658
22 뉴인텍 012340 21 558 5 -34 -5.74 4576851 15715855 53005062 4576851 -5.74 29.12 8.63 8.63 2670649355 9.03 9.03 2670649355
23 삼성제약 001360 22 1832 2 77 4.39 4474731 11937433 94162079 4474731 4.39 37.48 4.75 4.75 8180932993 4.74 4.74 8180932993
24 엣지파운드리 105550 23 1755 2 134 8.27 4281103 953641 78307051 4281103 8.27 448.92 5.47 5.47 7468127439 5.43 5.43 7468127439
25 슈어소프트테크 298830 24 7030 2 830 13.39 4073537 3292308 52619061 4073537 13.39 123.73 7.74 7.74 27891385670 7.54 7.54 27891385670
26 고영 098460 25 28100 2 1150 4.27 3961718 4759614 68654755 3961718 4.27 83.24 5.77 5.77 110150316400 5.71 5.71 110150316400
27 대한광통신 010170 26 2275 2 105 4.84 3419173 7431936 131985660 3419173 4.84 46.01 2.59 2.59 7614181032 2.54 2.54 7614181032
28 비투엔 307870 27 1047 5 -62 -5.59 3394704 253084 59564511 3394704 -5.59 1341.33 5.70 5.70 3342089449 5.36 5.36 3342089449
29 TIGER 200선물인버스2X 252710 28 699 5 -9 -1.27 3282564 5841725 90100000 3282564 -1.27 56.19 3.64 3.64 2287462801 3.63 3.63 2287462801
30 지니너스 389030 29 2890 2 415 16.77 3040341 1348226 33351845 3040341 16.77 225.51 9.12 9.12 8398514223 8.71 8.71 8398514223
31 온코닉테라퓨틱스 476060 30 17910 2 1540 9.41 2958174 2039304 44489866 2958174 9.41 145.06 6.65 6.65 51741927795 6.49 6.49 51741927795

31
top30/20251211/top30-av-20251211-101000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,660,5,-9,-1.35,238939196,644699392,2243300000,238939196,-1.35,37.06,10.65,10.65,157321261604,10.63,10.63,157321261604
유진스팩12호,0105P0,2,3320,2,1320,66.00,45514361,0,5660000,45514361,66.00,0.00,804.14,804.14,150366553496,800.20,800.20,150366553496
KODEX 인버스,114800,3,2515,5,-20,-0.79,18408485,40995016,310900000,18408485,-0.79,44.90,5.92,5.92,46259261021,5.92,5.92,46259261021
재영솔루텍,049630,4,3140,2,255,8.84,16460690,33392050,116897560,16460690,8.84,49.30,14.08,14.08,52500757464,14.30,14.30,52500757464
이뮨온시아,424870,5,14090,2,2510,21.68,12985077,4733198,74165069,12985077,21.68,274.34,17.51,17.51,173298129815,16.58,16.58,173298129815
KD,044180,6,732,2,142,24.07,10369323,699084,26717799,10369323,24.07,1483.27,38.81,38.81,7484602639,38.27,38.27,7484602639
일동제약,249420,7,38400,2,5900,18.15,9183505,13706242,31638252,9183505,18.15,67.00,29.03,29.03,335460648900,27.61,27.61,335460648900
에넥스,011090,8,653,2,102,18.51,9081579,1025076,59991641,9081579,18.51,885.94,15.14,15.14,5971762262,15.24,15.24,5971762262
대성산업,128820,9,6290,2,350,5.89,8195649,24068954,45235478,8195649,5.89,34.05,18.12,18.12,51515594220,18.11,18.11,51515594220
아이로보틱스,066430,10,1570,2,14,0.90,8012597,16644796,39153476,8012597,0.90,48.14,20.46,20.46,12575952818,20.46,20.46,12575952818
일성건설,013360,11,2560,2,315,14.03,7875822,4311518,54024880,7875822,14.03,182.67,14.58,14.58,20216777764,14.62,14.62,20216777764
KODEX 2차전지산업레버리지,462330,12,1799,2,1,0.06,7462636,36673636,333600000,7462636,0.06,20.35,2.24,2.24,13427680321,2.24,2.24,13427680321
이지스,261520,13,27000,2,12000,80.00,6899547,0,9551420,6899547,80.00,0.00,72.24,72.24,209275153125,81.15,81.15,209275153125
KODEX 레버리지,122630,14,45240,2,620,1.39,6462063,18822076,74200000,6462063,1.39,34.33,8.71,8.71,292784197385,8.72,8.72,292784197385
엔젯,419080,15,7770,2,730,10.37,6283469,1574560,10652637,6283469,10.37,399.06,58.99,58.99,48958859235,59.15,59.15,48958859235
에이프로젠,007460,16,882,5,-28,-3.08,6270197,23198072,329305030,6270197,-3.08,27.03,1.90,1.90,5636301507,1.94,1.94,5636301507
KODEX 코스닥150레버리지,233740,17,12410,3,0,0.00,6100398,18437126,148100000,6100398,0.00,33.09,4.12,4.12,75760697948,4.12,4.12,75760697948
테라뷰,950250,18,15500,5,-1530,-8.98,5863550,43342524,35517731,5863550,-8.98,13.53,16.51,16.51,93559749745,16.99,16.99,93559749745
삼성전자,005930,19,109400,2,1400,1.30,5492385,12365092,5919637922,5492385,1.30,44.42,0.09,0.09,602983303050,0.09,0.09,602983303050
KODEX 코스닥150선물인버스,251340,20,2825,5,-5,-0.18,5175057,16714497,78800000,5175057,-0.18,30.96,6.57,6.57,14619931142,6.57,6.57,14619931142
하림,136480,21,3260,2,290,9.76,5065136,214606,106209702,5065136,9.76,2360.20,4.77,4.77,16290258919,4.70,4.70,16290258919
뉴인텍,012340,22,560,5,-32,-5.41,4717477,15715855,53005062,4717477,-5.41,30.02,8.90,8.90,2749410435,9.26,9.26,2749410435
삼성제약,001360,23,1823,2,68,3.87,4613548,11937433,94162079,4613548,3.87,38.65,4.90,4.90,8434218314,4.91,4.91,8434218314
엣지파운드리,105550,24,1715,2,94,5.80,4417079,953641,78307051,4417079,5.80,463.18,5.64,5.64,7703486381,5.74,5.74,7703486381
고영,098460,25,27900,2,950,3.53,4402431,4759614,68654755,4402431,3.53,92.50,6.41,6.41,122479194675,6.39,6.39,122479194675
슈어소프트테크,298830,26,6960,2,760,12.26,4224533,3292308,52619061,4224533,12.26,128.32,8.03,8.03,28945003870,7.90,7.90,28945003870
대한광통신,010170,27,2310,2,140,6.45,4072238,7431936,131985660,4072238,6.45,54.79,3.09,3.09,9105243359,2.99,2.99,9105243359
비투엔,307870,28,1059,5,-50,-4.51,3737086,253084,59564511,3737086,-4.51,1476.62,6.27,6.27,3702876882,5.87,5.87,3702876882
와이제이링크,209640,29,3710,2,370,11.08,3589494,1641306,28443146,3589494,11.08,218.70,12.62,12.62,13064434856,12.38,12.38,13064434856
TIGER 200선물인버스2X,252710,30,698,5,-10,-1.41,3407364,5841725,90100000,3407364,-1.41,58.33,3.78,3.78,2374668318,3.78,3.78,2374668318
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 660 5 -9 -1.35 238939196 644699392 2243300000 238939196 -1.35 37.06 10.65 10.65 157321261604 10.63 10.63 157321261604
3 유진스팩12호 0105P0 2 3320 2 1320 66.00 45514361 0 5660000 45514361 66.00 0.00 804.14 804.14 150366553496 800.20 800.20 150366553496
4 KODEX 인버스 114800 3 2515 5 -20 -0.79 18408485 40995016 310900000 18408485 -0.79 44.90 5.92 5.92 46259261021 5.92 5.92 46259261021
5 재영솔루텍 049630 4 3140 2 255 8.84 16460690 33392050 116897560 16460690 8.84 49.30 14.08 14.08 52500757464 14.30 14.30 52500757464
6 이뮨온시아 424870 5 14090 2 2510 21.68 12985077 4733198 74165069 12985077 21.68 274.34 17.51 17.51 173298129815 16.58 16.58 173298129815
7 KD 044180 6 732 2 142 24.07 10369323 699084 26717799 10369323 24.07 1483.27 38.81 38.81 7484602639 38.27 38.27 7484602639
8 일동제약 249420 7 38400 2 5900 18.15 9183505 13706242 31638252 9183505 18.15 67.00 29.03 29.03 335460648900 27.61 27.61 335460648900
9 에넥스 011090 8 653 2 102 18.51 9081579 1025076 59991641 9081579 18.51 885.94 15.14 15.14 5971762262 15.24 15.24 5971762262
10 대성산업 128820 9 6290 2 350 5.89 8195649 24068954 45235478 8195649 5.89 34.05 18.12 18.12 51515594220 18.11 18.11 51515594220
11 아이로보틱스 066430 10 1570 2 14 0.90 8012597 16644796 39153476 8012597 0.90 48.14 20.46 20.46 12575952818 20.46 20.46 12575952818
12 일성건설 013360 11 2560 2 315 14.03 7875822 4311518 54024880 7875822 14.03 182.67 14.58 14.58 20216777764 14.62 14.62 20216777764
13 KODEX 2차전지산업레버리지 462330 12 1799 2 1 0.06 7462636 36673636 333600000 7462636 0.06 20.35 2.24 2.24 13427680321 2.24 2.24 13427680321
14 이지스 261520 13 27000 2 12000 80.00 6899547 0 9551420 6899547 80.00 0.00 72.24 72.24 209275153125 81.15 81.15 209275153125
15 KODEX 레버리지 122630 14 45240 2 620 1.39 6462063 18822076 74200000 6462063 1.39 34.33 8.71 8.71 292784197385 8.72 8.72 292784197385
16 엔젯 419080 15 7770 2 730 10.37 6283469 1574560 10652637 6283469 10.37 399.06 58.99 58.99 48958859235 59.15 59.15 48958859235
17 에이프로젠 007460 16 882 5 -28 -3.08 6270197 23198072 329305030 6270197 -3.08 27.03 1.90 1.90 5636301507 1.94 1.94 5636301507
18 KODEX 코스닥150레버리지 233740 17 12410 3 0 0.00 6100398 18437126 148100000 6100398 0.00 33.09 4.12 4.12 75760697948 4.12 4.12 75760697948
19 테라뷰 950250 18 15500 5 -1530 -8.98 5863550 43342524 35517731 5863550 -8.98 13.53 16.51 16.51 93559749745 16.99 16.99 93559749745
20 삼성전자 005930 19 109400 2 1400 1.30 5492385 12365092 5919637922 5492385 1.30 44.42 0.09 0.09 602983303050 0.09 0.09 602983303050
21 KODEX 코스닥150선물인버스 251340 20 2825 5 -5 -0.18 5175057 16714497 78800000 5175057 -0.18 30.96 6.57 6.57 14619931142 6.57 6.57 14619931142
22 하림 136480 21 3260 2 290 9.76 5065136 214606 106209702 5065136 9.76 2360.20 4.77 4.77 16290258919 4.70 4.70 16290258919
23 뉴인텍 012340 22 560 5 -32 -5.41 4717477 15715855 53005062 4717477 -5.41 30.02 8.90 8.90 2749410435 9.26 9.26 2749410435
24 삼성제약 001360 23 1823 2 68 3.87 4613548 11937433 94162079 4613548 3.87 38.65 4.90 4.90 8434218314 4.91 4.91 8434218314
25 엣지파운드리 105550 24 1715 2 94 5.80 4417079 953641 78307051 4417079 5.80 463.18 5.64 5.64 7703486381 5.74 5.74 7703486381
26 고영 098460 25 27900 2 950 3.53 4402431 4759614 68654755 4402431 3.53 92.50 6.41 6.41 122479194675 6.39 6.39 122479194675
27 슈어소프트테크 298830 26 6960 2 760 12.26 4224533 3292308 52619061 4224533 12.26 128.32 8.03 8.03 28945003870 7.90 7.90 28945003870
28 대한광통신 010170 27 2310 2 140 6.45 4072238 7431936 131985660 4072238 6.45 54.79 3.09 3.09 9105243359 2.99 2.99 9105243359
29 비투엔 307870 28 1059 5 -50 -4.51 3737086 253084 59564511 3737086 -4.51 1476.62 6.27 6.27 3702876882 5.87 5.87 3702876882
30 와이제이링크 209640 29 3710 2 370 11.08 3589494 1641306 28443146 3589494 11.08 218.70 12.62 12.62 13064434856 12.38 12.38 13064434856
31 TIGER 200선물인버스2X 252710 30 698 5 -10 -1.41 3407364 5841725 90100000 3407364 -1.41 58.33 3.78 3.78 2374668318 3.78 3.78 2374668318

31
top30/20251211/top30-av-20251211-102000.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,252670,1,659,5,-10,-1.49,252561448,644699392,2243300000,252561448,-1.49,39.18,11.26,11.26,166278379060,11.25,11.25,166278379060
유진스팩12호,0105P0,2,3170,2,1170,58.50,47283332,0,5660000,47283332,58.50,0.00,835.39,835.39,156090559964,869.96,869.96,156090559964
KODEX 인버스,114800,3,2515,5,-20,-0.79,19631602,40995016,310900000,19631602,-0.79,47.89,6.31,6.31,49330300447,6.31,6.31,49330300447
재영솔루텍,049630,4,3165,2,280,9.71,16994193,33392050,116897560,16994193,9.71,50.89,14.54,14.54,54180253397,14.64,14.64,54180253397
이뮨온시아,424870,5,14100,2,2520,21.76,14052677,4733198,74165069,14052677,21.76,296.90,18.95,18.95,188428993080,18.02,18.02,188428993080
KD,044180,6,722,2,132,22.37,10770886,699084,26717799,10770886,22.37,1540.71,40.31,40.31,7773064834,40.30,40.30,7773064834
대성산업,128820,7,6620,2,680,11.45,10561261,24068954,45235478,10561261,11.45,43.88,23.35,23.35,67071287435,22.40,22.40,67071287435
일동제약,249420,8,38550,2,6050,18.62,10429347,13706242,31638252,10429347,18.62,76.09,32.96,32.96,383713358300,31.46,31.46,383713358300
에넥스,011090,9,671,2,120,21.78,9668078,1025076,59991641,9668078,21.78,943.16,16.12,16.12,6364299970,15.81,15.81,6364299970
아이로보틱스,066430,10,1557,2,1,0.06,8175110,16644796,39153476,8175110,0.06,49.12,20.88,20.88,12829479751,21.05,21.05,12829479751
KODEX 2차전지산업레버리지,462330,11,1797,5,-1,-0.06,8167653,36673636,333600000,8167653,-0.06,22.27,2.45,2.45,14697434449,2.45,2.45,14697434449
일성건설,013360,12,2585,2,340,15.14,8070684,4311518,54024880,8070684,15.14,187.19,14.94,14.94,20718948807,14.84,14.84,20718948807
하림,136480,13,3170,2,200,6.73,7934016,214606,106209702,7934016,6.73,3697.01,7.47,7.47,25467772028,7.56,7.56,25467772028
이지스,261520,14,27000,2,12000,80.00,7283342,0,9551420,7283342,80.00,0.00,76.25,76.25,219740726450,85.21,85.21,219740726450
KODEX 레버리지,122630,15,45285,2,665,1.49,7066391,18822076,74200000,7066391,1.49,37.54,9.52,9.52,320179771830,9.53,9.53,320179771830
에이프로젠,007460,16,881,5,-29,-3.19,6697870,23198072,329305030,6697870,-3.19,28.87,2.03,2.03,6011380028,2.07,2.07,6011380028
KODEX 코스닥150레버리지,233740,17,12425,2,15,0.12,6518935,18437126,148100000,6518935,0.12,35.36,4.40,4.40,80961107290,4.40,4.40,80961107290
엔젯,419080,18,7790,2,750,10.65,6455620,1574560,10652637,6455620,10.65,410.00,60.60,60.60,50292443495,60.60,60.60,50292443495
테라뷰,950250,19,15720,5,-1310,-7.69,6076007,43342524,35517731,6076007,-7.69,14.02,17.11,17.11,96859563515,17.35,17.35,96859563515
삼성전자,005930,20,109350,2,1350,1.25,5654927,12365092,5919637922,5654927,1.25,45.73,0.10,0.10,620763677050,0.10,0.10,620763677050
KODEX 코스닥150선물인버스,251340,21,2825,5,-5,-0.18,5219074,16714497,78800000,5219074,-0.18,31.22,6.62,6.62,14744275527,6.62,6.62,14744275527
고영,098460,22,28450,2,1500,5.57,5176770,4759614,68654755,5176770,5.57,108.76,7.54,7.54,144446392325,7.40,7.40,144446392325
뉴인텍,012340,23,556,5,-36,-6.08,4822469,15715855,53005062,4822469,-6.08,30.69,9.10,9.10,2808121886,9.53,9.53,2808121886
삼성제약,001360,24,1813,2,58,3.30,4788754,11937433,94162079,4788754,3.30,40.12,5.09,5.09,8752816566,5.13,5.13,8752816566
엣지파운드리,105550,25,1742,2,121,7.46,4472911,953641,78307051,4472911,7.46,469.04,5.71,5.71,7799943961,5.72,5.72,7799943961
대한광통신,010170,26,2275,2,105,4.84,4463234,7431936,131985660,4463234,4.84,60.05,3.38,3.38,9997676355,3.33,3.33,9997676355
슈어소프트테크,298830,27,6970,2,770,12.42,4332889,3292308,52619061,4332889,12.42,131.61,8.23,8.23,29699050065,8.10,8.10,29699050065
유진로봇,056080,28,14940,2,1280,9.37,4030180,10495819,37512152,4030180,9.37,38.40,10.74,10.74,58418461185,10.42,10.42,58418461185
와이제이링크,209640,29,3725,2,385,11.53,3909667,1641306,28443146,3909667,11.53,238.20,13.75,13.75,14252272115,13.45,13.45,14252272115
비투엔,307870,30,1048,5,-61,-5.50,3825345,253084,59564511,3825345,-5.50,1511.49,6.42,6.42,3796270030,6.08,6.08,3796270030
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 659 5 -10 -1.49 252561448 644699392 2243300000 252561448 -1.49 39.18 11.26 11.26 166278379060 11.25 11.25 166278379060
3 유진스팩12호 0105P0 2 3170 2 1170 58.50 47283332 0 5660000 47283332 58.50 0.00 835.39 835.39 156090559964 869.96 869.96 156090559964
4 KODEX 인버스 114800 3 2515 5 -20 -0.79 19631602 40995016 310900000 19631602 -0.79 47.89 6.31 6.31 49330300447 6.31 6.31 49330300447
5 재영솔루텍 049630 4 3165 2 280 9.71 16994193 33392050 116897560 16994193 9.71 50.89 14.54 14.54 54180253397 14.64 14.64 54180253397
6 이뮨온시아 424870 5 14100 2 2520 21.76 14052677 4733198 74165069 14052677 21.76 296.90 18.95 18.95 188428993080 18.02 18.02 188428993080
7 KD 044180 6 722 2 132 22.37 10770886 699084 26717799 10770886 22.37 1540.71 40.31 40.31 7773064834 40.30 40.30 7773064834
8 대성산업 128820 7 6620 2 680 11.45 10561261 24068954 45235478 10561261 11.45 43.88 23.35 23.35 67071287435 22.40 22.40 67071287435
9 일동제약 249420 8 38550 2 6050 18.62 10429347 13706242 31638252 10429347 18.62 76.09 32.96 32.96 383713358300 31.46 31.46 383713358300
10 에넥스 011090 9 671 2 120 21.78 9668078 1025076 59991641 9668078 21.78 943.16 16.12 16.12 6364299970 15.81 15.81 6364299970
11 아이로보틱스 066430 10 1557 2 1 0.06 8175110 16644796 39153476 8175110 0.06 49.12 20.88 20.88 12829479751 21.05 21.05 12829479751
12 KODEX 2차전지산업레버리지 462330 11 1797 5 -1 -0.06 8167653 36673636 333600000 8167653 -0.06 22.27 2.45 2.45 14697434449 2.45 2.45 14697434449
13 일성건설 013360 12 2585 2 340 15.14 8070684 4311518 54024880 8070684 15.14 187.19 14.94 14.94 20718948807 14.84 14.84 20718948807
14 하림 136480 13 3170 2 200 6.73 7934016 214606 106209702 7934016 6.73 3697.01 7.47 7.47 25467772028 7.56 7.56 25467772028
15 이지스 261520 14 27000 2 12000 80.00 7283342 0 9551420 7283342 80.00 0.00 76.25 76.25 219740726450 85.21 85.21 219740726450
16 KODEX 레버리지 122630 15 45285 2 665 1.49 7066391 18822076 74200000 7066391 1.49 37.54 9.52 9.52 320179771830 9.53 9.53 320179771830
17 에이프로젠 007460 16 881 5 -29 -3.19 6697870 23198072 329305030 6697870 -3.19 28.87 2.03 2.03 6011380028 2.07 2.07 6011380028
18 KODEX 코스닥150레버리지 233740 17 12425 2 15 0.12 6518935 18437126 148100000 6518935 0.12 35.36 4.40 4.40 80961107290 4.40 4.40 80961107290
19 엔젯 419080 18 7790 2 750 10.65 6455620 1574560 10652637 6455620 10.65 410.00 60.60 60.60 50292443495 60.60 60.60 50292443495
20 테라뷰 950250 19 15720 5 -1310 -7.69 6076007 43342524 35517731 6076007 -7.69 14.02 17.11 17.11 96859563515 17.35 17.35 96859563515
21 삼성전자 005930 20 109350 2 1350 1.25 5654927 12365092 5919637922 5654927 1.25 45.73 0.10 0.10 620763677050 0.10 0.10 620763677050
22 KODEX 코스닥150선물인버스 251340 21 2825 5 -5 -0.18 5219074 16714497 78800000 5219074 -0.18 31.22 6.62 6.62 14744275527 6.62 6.62 14744275527
23 고영 098460 22 28450 2 1500 5.57 5176770 4759614 68654755 5176770 5.57 108.76 7.54 7.54 144446392325 7.40 7.40 144446392325
24 뉴인텍 012340 23 556 5 -36 -6.08 4822469 15715855 53005062 4822469 -6.08 30.69 9.10 9.10 2808121886 9.53 9.53 2808121886
25 삼성제약 001360 24 1813 2 58 3.30 4788754 11937433 94162079 4788754 3.30 40.12 5.09 5.09 8752816566 5.13 5.13 8752816566
26 엣지파운드리 105550 25 1742 2 121 7.46 4472911 953641 78307051 4472911 7.46 469.04 5.71 5.71 7799943961 5.72 5.72 7799943961
27 대한광통신 010170 26 2275 2 105 4.84 4463234 7431936 131985660 4463234 4.84 60.05 3.38 3.38 9997676355 3.33 3.33 9997676355
28 슈어소프트테크 298830 27 6970 2 770 12.42 4332889 3292308 52619061 4332889 12.42 131.61 8.23 8.23 29699050065 8.10 8.10 29699050065
29 유진로봇 056080 28 14940 2 1280 9.37 4030180 10495819 37512152 4030180 9.37 38.40 10.74 10.74 58418461185 10.42 10.42 58418461185
30 와이제이링크 209640 29 3725 2 385 11.53 3909667 1641306 28443146 3909667 11.53 238.20 13.75 13.75 14252272115 13.45 13.45 14252272115
31 비투엔 307870 30 1048 5 -61 -5.50 3825345 253084 59564511 3825345 -5.50 1511.49 6.42 6.42 3796270030 6.08 6.08 3796270030

31
top30/20251211/top30-av-20251211-103000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,660,5,-9,-1.35,259252214,644699392,2243300000,259252214,-1.35,40.21,11.56,11.56,170689496236,11.53,11.53,170689496236
유진스팩12호,0105P0,2,3110,2,1110,55.50,48645743,0,5660000,48645743,55.50,0.00,859.47,859.47,160344027433,910.91,910.91,160344027433
KODEX 인버스,114800,3,2510,5,-25,-0.99,21660464,40995016,310900000,21660464,-0.99,52.84,6.97,6.97,54432867773,6.98,6.98,54432867773
재영솔루텍,049630,4,3125,2,240,8.32,17547594,33392050,116897560,17547594,8.32,52.55,15.01,15.01,55909511374,15.30,15.30,55909511374
이뮨온시아,424870,5,14230,2,2650,22.88,14906313,4733198,74165069,14906313,22.88,314.93,20.10,20.10,200598417170,19.01,19.01,200598417170
대성산업,128820,6,6955,2,1015,17.09,13010866,24068954,45235478,13010866,17.09,54.06,28.76,28.76,83573658325,26.56,26.56,83573658325
일동제약,249420,7,39250,2,6750,20.77,10917657,13706242,31638252,10917657,20.77,79.65,34.51,34.51,402676234400,32.43,32.43,402676234400
KD,044180,8,715,2,125,21.19,10904291,699084,26717799,10904291,21.19,1559.80,40.81,40.81,7868664251,41.19,41.19,7868664251
에넥스,011090,9,666,2,115,20.87,9984672,1025076,59991641,9984672,20.87,974.04,16.64,16.64,6575475967,16.46,16.46,6575475967
하림,136480,10,3145,2,175,5.89,8655050,214606,106209702,8655050,5.89,4033.00,8.15,8.15,27741820157,8.31,8.31,27741820157
아이로보틱스,066430,11,1569,2,13,0.84,8603586,16644796,39153476,8603586,0.84,51.69,21.97,21.97,13501080168,21.98,21.98,13501080168
KODEX 2차전지산업레버리지,462330,12,1802,2,4,0.22,8554532,36673636,333600000,8554532,0.22,23.33,2.56,2.56,15394083753,2.56,2.56,15394083753
일성건설,013360,13,2550,2,305,13.59,8382239,4311518,54024880,8382239,13.59,194.42,15.52,15.52,21525275034,15.62,15.62,21525275034
테라뷰,950250,14,16460,5,-570,-3.35,8267585,43342524,35517731,8267585,-3.35,19.07,23.28,23.28,133024568340,22.75,22.75,133024568340
이지스,261520,15,26650,2,11650,77.67,7644695,0,9551420,7644695,77.67,0.00,80.04,80.04,229361259050,90.11,90.11,229361259050
KODEX 레버리지,122630,16,45215,2,595,1.33,7269061,18822076,74200000,7269061,1.33,38.62,9.80,9.80,329344342710,9.82,9.82,329344342710
에이프로젠,007460,17,876,5,-34,-3.74,6888441,23198072,329305030,6888441,-3.74,29.69,2.09,2.09,6178273977,2.14,2.14,6178273977
KODEX 코스닥150레버리지,233740,18,12440,2,30,0.24,6742097,18437126,148100000,6742097,0.24,36.57,4.55,4.55,83736246275,4.55,4.55,83736246275
엔젯,419080,19,7660,2,620,8.81,6579888,1574560,10652637,6579888,8.81,417.89,61.77,61.77,51249672850,62.81,62.81,51249672850
삼성전자,005930,20,109100,2,1100,1.02,5997060,12365092,5919637922,5997060,1.02,48.50,0.10,0.10,658113201700,0.10,0.10,658113201700
고영,098460,21,27850,2,900,3.34,5630693,4759614,68654755,5630693,3.34,118.30,8.20,8.20,157183985400,8.22,8.22,157183985400
KODEX 코스닥150선물인버스,251340,22,2822,5,-8,-0.28,5241454,16714497,78800000,5241454,-0.28,31.36,6.65,6.65,14807467907,6.66,6.66,14807467907
삼성제약,001360,23,1808,2,53,3.02,4995997,11937433,94162079,4995997,3.02,41.85,5.31,5.31,9128969084,5.36,5.36,9128969084
뉴인텍,012340,24,558,5,-34,-5.74,4871844,15715855,53005062,4871844,-5.74,31.00,9.19,9.19,2835658863,9.59,9.59,2835658863
대한광통신,010170,25,2265,2,95,4.38,4623462,7431936,131985660,4623462,4.38,62.21,3.50,3.50,10362771060,3.47,3.47,10362771060
엣지파운드리,105550,26,1740,2,119,7.34,4526525,953641,78307051,4526525,7.34,474.66,5.78,5.78,7893392636,5.79,5.79,7893392636
슈어소프트테크,298830,27,6910,2,710,11.45,4513834,3292308,52619061,4513834,11.45,137.10,8.58,8.58,30954914900,8.51,8.51,30954914900
유진로봇,056080,28,14700,2,1040,7.61,4494681,10495819,37512152,4494681,7.61,42.82,11.98,11.98,65238303785,11.83,11.83,65238303785
와이제이링크,209640,29,3635,2,295,8.83,4090296,1641306,28443146,4090296,8.83,249.21,14.38,14.38,14915347659,14.43,14.43,14915347659
이랜시스,264850,30,6570,2,710,12.12,3929972,858420,30294612,3929972,12.12,457.81,12.97,12.97,25520244120,12.82,12.82,25520244120
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 660 5 -9 -1.35 259252214 644699392 2243300000 259252214 -1.35 40.21 11.56 11.56 170689496236 11.53 11.53 170689496236
3 유진스팩12호 0105P0 2 3110 2 1110 55.50 48645743 0 5660000 48645743 55.50 0.00 859.47 859.47 160344027433 910.91 910.91 160344027433
4 KODEX 인버스 114800 3 2510 5 -25 -0.99 21660464 40995016 310900000 21660464 -0.99 52.84 6.97 6.97 54432867773 6.98 6.98 54432867773
5 재영솔루텍 049630 4 3125 2 240 8.32 17547594 33392050 116897560 17547594 8.32 52.55 15.01 15.01 55909511374 15.30 15.30 55909511374
6 이뮨온시아 424870 5 14230 2 2650 22.88 14906313 4733198 74165069 14906313 22.88 314.93 20.10 20.10 200598417170 19.01 19.01 200598417170
7 대성산업 128820 6 6955 2 1015 17.09 13010866 24068954 45235478 13010866 17.09 54.06 28.76 28.76 83573658325 26.56 26.56 83573658325
8 일동제약 249420 7 39250 2 6750 20.77 10917657 13706242 31638252 10917657 20.77 79.65 34.51 34.51 402676234400 32.43 32.43 402676234400
9 KD 044180 8 715 2 125 21.19 10904291 699084 26717799 10904291 21.19 1559.80 40.81 40.81 7868664251 41.19 41.19 7868664251
10 에넥스 011090 9 666 2 115 20.87 9984672 1025076 59991641 9984672 20.87 974.04 16.64 16.64 6575475967 16.46 16.46 6575475967
11 하림 136480 10 3145 2 175 5.89 8655050 214606 106209702 8655050 5.89 4033.00 8.15 8.15 27741820157 8.31 8.31 27741820157
12 아이로보틱스 066430 11 1569 2 13 0.84 8603586 16644796 39153476 8603586 0.84 51.69 21.97 21.97 13501080168 21.98 21.98 13501080168
13 KODEX 2차전지산업레버리지 462330 12 1802 2 4 0.22 8554532 36673636 333600000 8554532 0.22 23.33 2.56 2.56 15394083753 2.56 2.56 15394083753
14 일성건설 013360 13 2550 2 305 13.59 8382239 4311518 54024880 8382239 13.59 194.42 15.52 15.52 21525275034 15.62 15.62 21525275034
15 테라뷰 950250 14 16460 5 -570 -3.35 8267585 43342524 35517731 8267585 -3.35 19.07 23.28 23.28 133024568340 22.75 22.75 133024568340
16 이지스 261520 15 26650 2 11650 77.67 7644695 0 9551420 7644695 77.67 0.00 80.04 80.04 229361259050 90.11 90.11 229361259050
17 KODEX 레버리지 122630 16 45215 2 595 1.33 7269061 18822076 74200000 7269061 1.33 38.62 9.80 9.80 329344342710 9.82 9.82 329344342710
18 에이프로젠 007460 17 876 5 -34 -3.74 6888441 23198072 329305030 6888441 -3.74 29.69 2.09 2.09 6178273977 2.14 2.14 6178273977
19 KODEX 코스닥150레버리지 233740 18 12440 2 30 0.24 6742097 18437126 148100000 6742097 0.24 36.57 4.55 4.55 83736246275 4.55 4.55 83736246275
20 엔젯 419080 19 7660 2 620 8.81 6579888 1574560 10652637 6579888 8.81 417.89 61.77 61.77 51249672850 62.81 62.81 51249672850
21 삼성전자 005930 20 109100 2 1100 1.02 5997060 12365092 5919637922 5997060 1.02 48.50 0.10 0.10 658113201700 0.10 0.10 658113201700
22 고영 098460 21 27850 2 900 3.34 5630693 4759614 68654755 5630693 3.34 118.30 8.20 8.20 157183985400 8.22 8.22 157183985400
23 KODEX 코스닥150선물인버스 251340 22 2822 5 -8 -0.28 5241454 16714497 78800000 5241454 -0.28 31.36 6.65 6.65 14807467907 6.66 6.66 14807467907
24 삼성제약 001360 23 1808 2 53 3.02 4995997 11937433 94162079 4995997 3.02 41.85 5.31 5.31 9128969084 5.36 5.36 9128969084
25 뉴인텍 012340 24 558 5 -34 -5.74 4871844 15715855 53005062 4871844 -5.74 31.00 9.19 9.19 2835658863 9.59 9.59 2835658863
26 대한광통신 010170 25 2265 2 95 4.38 4623462 7431936 131985660 4623462 4.38 62.21 3.50 3.50 10362771060 3.47 3.47 10362771060
27 엣지파운드리 105550 26 1740 2 119 7.34 4526525 953641 78307051 4526525 7.34 474.66 5.78 5.78 7893392636 5.79 5.79 7893392636
28 슈어소프트테크 298830 27 6910 2 710 11.45 4513834 3292308 52619061 4513834 11.45 137.10 8.58 8.58 30954914900 8.51 8.51 30954914900
29 유진로봇 056080 28 14700 2 1040 7.61 4494681 10495819 37512152 4494681 7.61 42.82 11.98 11.98 65238303785 11.83 11.83 65238303785
30 와이제이링크 209640 29 3635 2 295 8.83 4090296 1641306 28443146 4090296 8.83 249.21 14.38 14.38 14915347659 14.43 14.43 14915347659
31 이랜시스 264850 30 6570 2 710 12.12 3929972 858420 30294612 3929972 12.12 457.81 12.97 12.97 25520244120 12.82 12.82 25520244120

31
top30/20251211/top30-av-20251211-104000.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,252670,1,658,5,-11,-1.64,276755269,644699392,2243300000,276755269,-1.64,42.93,12.34,12.34,182204121791,12.34,12.34,182204121791
유진스팩12호,0105P0,2,3085,2,1085,54.25,49337067,0,5660000,49337067,54.25,0.00,871.68,871.68,162485113522,930.55,930.55,162485113522
KODEX 인버스,114800,3,2515,5,-20,-0.79,23241825,40995016,310900000,23241825,-0.79,56.69,7.48,7.48,58405747467,7.47,7.47,58405747467
재영솔루텍,049630,4,3125,2,240,8.32,17801018,33392050,116897560,17801018,8.32,53.31,15.23,15.23,56699744417,15.52,15.52,56699744417
이뮨온시아,424870,5,14760,2,3180,27.46,16396013,4733198,74165069,16396013,27.46,346.40,22.11,22.11,222372066365,20.31,20.31,222372066365
대성산업,128820,6,6640,2,700,11.78,14694972,24068954,45235478,14694972,11.78,61.05,32.49,32.49,94917811390,31.60,31.60,94917811390
일동제약,249420,7,38750,2,6250,19.23,11591506,13706242,31638252,11591506,19.23,84.57,36.64,36.64,428837791525,34.98,34.98,428837791525
KD,044180,8,719,2,129,21.86,11187056,699084,26717799,11187056,21.86,1600.24,41.87,41.87,8073209019,42.03,42.03,8073209019
에넥스,011090,9,674,2,123,22.32,10212076,1025076,59991641,10212076,22.32,996.23,17.02,17.02,6728228974,16.64,16.64,6728228974
하림,136480,10,3105,2,135,4.55,9360422,214606,106209702,9360422,4.55,4361.68,8.81,8.81,29945308964,9.08,9.08,29945308964
테라뷰,950250,11,16200,5,-830,-4.87,9070327,43342524,35517731,9070327,-4.87,20.93,25.54,25.54,146159714650,25.40,25.40,146159714650
KODEX 2차전지산업레버리지,462330,12,1802,2,4,0.22,8732248,36673636,333600000,8732248,0.22,23.81,2.62,2.62,15714246136,2.61,2.61,15714246136
아이로보틱스,066430,13,1565,2,9,0.58,8730387,16644796,39153476,8730387,0.58,52.45,22.30,22.30,13698736788,22.36,22.36,13698736788
일성건설,013360,14,2560,2,315,14.03,8707335,4311518,54024880,8707335,14.03,201.96,16.12,16.12,22365581131,16.17,16.17,22365581131
이지스,261520,15,27150,2,12150,81.00,8037213,0,9551420,8037213,81.00,0.00,84.15,84.15,239924375225,92.52,92.52,239924375225
KODEX 레버리지,122630,16,45330,2,710,1.59,7605498,18822076,74200000,7605498,1.59,40.41,10.25,10.25,344590396181,10.25,10.25,344590396181
KODEX 코스닥150레버리지,233740,17,12480,2,70,0.56,7274180,18437126,148100000,7274180,0.56,39.45,4.91,4.91,90371065743,4.89,4.89,90371065743
에이프로젠,007460,18,874,5,-36,-3.96,7238591,23198072,329305030,7238591,-3.96,31.20,2.20,2.20,6483670842,2.25,2.25,6483670842
엔젯,419080,19,7510,2,470,6.68,6798390,1574560,10652637,6798390,6.68,431.76,63.82,63.82,52901589390,66.13,66.13,52901589390
삼성전자,005930,20,109200,2,1200,1.11,6230416,12365092,5919637922,6230416,1.11,50.39,0.11,0.11,683571389500,0.11,0.11,683571389500
KODEX 코스닥150선물인버스,251340,21,2815,5,-15,-0.53,5905423,16714497,78800000,5905423,-0.53,35.33,7.49,7.49,16679637814,7.52,7.52,16679637814
고영,098460,22,28100,2,1150,4.27,5790781,4759614,68654755,5790781,4.27,121.66,8.43,8.43,161664725375,8.38,8.38,161664725375
삼성제약,001360,23,1816,2,61,3.48,5142875,11937433,94162079,5142875,3.48,43.08,5.46,5.46,9394718345,5.49,5.49,9394718345
뉴인텍,012340,24,561,5,-31,-5.24,4943957,15715855,53005062,4943957,-5.24,31.46,9.33,9.33,2875870734,9.67,9.67,2875870734
대한광통신,010170,25,2295,2,125,5.76,4822177,7431936,131985660,4822177,5.76,64.88,3.65,3.65,10816705922,3.57,3.57,10816705922
유진로봇,056080,26,14630,2,970,7.10,4686033,10495819,37512152,4686033,7.10,44.65,12.49,12.49,68040026575,12.40,12.40,68040026575
슈어소프트테크,298830,27,7010,2,810,13.06,4608685,3292308,52619061,4608685,13.06,139.98,8.76,8.76,31614396595,8.57,8.57,31614396595
엣지파운드리,105550,28,1746,2,125,7.71,4545162,953641,78307051,4545162,7.71,476.61,5.80,5.80,7925916042,5.80,5.80,7925916042
다날,064260,29,7480,2,320,4.47,4226376,16784362,75071479,4226376,4.47,25.18,5.63,5.63,30682290805,5.46,5.46,30682290805
와이제이링크,209640,30,3625,2,285,8.53,4211242,1641306,28443146,4211242,8.53,256.58,14.81,14.81,15355233544,14.89,14.89,15355233544
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 658 5 -11 -1.64 276755269 644699392 2243300000 276755269 -1.64 42.93 12.34 12.34 182204121791 12.34 12.34 182204121791
3 유진스팩12호 0105P0 2 3085 2 1085 54.25 49337067 0 5660000 49337067 54.25 0.00 871.68 871.68 162485113522 930.55 930.55 162485113522
4 KODEX 인버스 114800 3 2515 5 -20 -0.79 23241825 40995016 310900000 23241825 -0.79 56.69 7.48 7.48 58405747467 7.47 7.47 58405747467
5 재영솔루텍 049630 4 3125 2 240 8.32 17801018 33392050 116897560 17801018 8.32 53.31 15.23 15.23 56699744417 15.52 15.52 56699744417
6 이뮨온시아 424870 5 14760 2 3180 27.46 16396013 4733198 74165069 16396013 27.46 346.40 22.11 22.11 222372066365 20.31 20.31 222372066365
7 대성산업 128820 6 6640 2 700 11.78 14694972 24068954 45235478 14694972 11.78 61.05 32.49 32.49 94917811390 31.60 31.60 94917811390
8 일동제약 249420 7 38750 2 6250 19.23 11591506 13706242 31638252 11591506 19.23 84.57 36.64 36.64 428837791525 34.98 34.98 428837791525
9 KD 044180 8 719 2 129 21.86 11187056 699084 26717799 11187056 21.86 1600.24 41.87 41.87 8073209019 42.03 42.03 8073209019
10 에넥스 011090 9 674 2 123 22.32 10212076 1025076 59991641 10212076 22.32 996.23 17.02 17.02 6728228974 16.64 16.64 6728228974
11 하림 136480 10 3105 2 135 4.55 9360422 214606 106209702 9360422 4.55 4361.68 8.81 8.81 29945308964 9.08 9.08 29945308964
12 테라뷰 950250 11 16200 5 -830 -4.87 9070327 43342524 35517731 9070327 -4.87 20.93 25.54 25.54 146159714650 25.40 25.40 146159714650
13 KODEX 2차전지산업레버리지 462330 12 1802 2 4 0.22 8732248 36673636 333600000 8732248 0.22 23.81 2.62 2.62 15714246136 2.61 2.61 15714246136
14 아이로보틱스 066430 13 1565 2 9 0.58 8730387 16644796 39153476 8730387 0.58 52.45 22.30 22.30 13698736788 22.36 22.36 13698736788
15 일성건설 013360 14 2560 2 315 14.03 8707335 4311518 54024880 8707335 14.03 201.96 16.12 16.12 22365581131 16.17 16.17 22365581131
16 이지스 261520 15 27150 2 12150 81.00 8037213 0 9551420 8037213 81.00 0.00 84.15 84.15 239924375225 92.52 92.52 239924375225
17 KODEX 레버리지 122630 16 45330 2 710 1.59 7605498 18822076 74200000 7605498 1.59 40.41 10.25 10.25 344590396181 10.25 10.25 344590396181
18 KODEX 코스닥150레버리지 233740 17 12480 2 70 0.56 7274180 18437126 148100000 7274180 0.56 39.45 4.91 4.91 90371065743 4.89 4.89 90371065743
19 에이프로젠 007460 18 874 5 -36 -3.96 7238591 23198072 329305030 7238591 -3.96 31.20 2.20 2.20 6483670842 2.25 2.25 6483670842
20 엔젯 419080 19 7510 2 470 6.68 6798390 1574560 10652637 6798390 6.68 431.76 63.82 63.82 52901589390 66.13 66.13 52901589390
21 삼성전자 005930 20 109200 2 1200 1.11 6230416 12365092 5919637922 6230416 1.11 50.39 0.11 0.11 683571389500 0.11 0.11 683571389500
22 KODEX 코스닥150선물인버스 251340 21 2815 5 -15 -0.53 5905423 16714497 78800000 5905423 -0.53 35.33 7.49 7.49 16679637814 7.52 7.52 16679637814
23 고영 098460 22 28100 2 1150 4.27 5790781 4759614 68654755 5790781 4.27 121.66 8.43 8.43 161664725375 8.38 8.38 161664725375
24 삼성제약 001360 23 1816 2 61 3.48 5142875 11937433 94162079 5142875 3.48 43.08 5.46 5.46 9394718345 5.49 5.49 9394718345
25 뉴인텍 012340 24 561 5 -31 -5.24 4943957 15715855 53005062 4943957 -5.24 31.46 9.33 9.33 2875870734 9.67 9.67 2875870734
26 대한광통신 010170 25 2295 2 125 5.76 4822177 7431936 131985660 4822177 5.76 64.88 3.65 3.65 10816705922 3.57 3.57 10816705922
27 유진로봇 056080 26 14630 2 970 7.10 4686033 10495819 37512152 4686033 7.10 44.65 12.49 12.49 68040026575 12.40 12.40 68040026575
28 슈어소프트테크 298830 27 7010 2 810 13.06 4608685 3292308 52619061 4608685 13.06 139.98 8.76 8.76 31614396595 8.57 8.57 31614396595
29 엣지파운드리 105550 28 1746 2 125 7.71 4545162 953641 78307051 4545162 7.71 476.61 5.80 5.80 7925916042 5.80 5.80 7925916042
30 다날 064260 29 7480 2 320 4.47 4226376 16784362 75071479 4226376 4.47 25.18 5.63 5.63 30682290805 5.46 5.46 30682290805
31 와이제이링크 209640 30 3625 2 285 8.53 4211242 1641306 28443146 4211242 8.53 256.58 14.81 14.81 15355233544 14.89 14.89 15355233544

31
top30/20251211/top30-av-20251211-105000.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,252670,1,660,5,-9,-1.35,282679400,644699392,2243300000,282679400,-1.35,43.85,12.60,12.60,186105762101,12.57,12.57,186105762101
유진스팩12호,0105P0,2,3090,2,1090,54.50,49861590,0,5660000,49861590,54.50,0.00,880.95,880.95,164117330781,938.38,938.38,164117330781
KODEX 인버스,114800,3,2515,5,-20,-0.79,24443730,40995016,310900000,24443730,-0.79,59.63,7.86,7.86,61428464164,7.86,7.86,61428464164
재영솔루텍,049630,4,3125,2,240,8.32,18089247,33392050,116897560,18089247,8.32,54.17,15.47,15.47,57600362829,15.77,15.77,57600362829
이뮨온시아,424870,5,14690,2,3110,26.86,17122856,4733198,74165069,17122856,26.86,361.76,23.09,23.09,233099660655,21.40,21.40,233099660655
대성산업,128820,6,6540,2,600,10.10,15284816,24068954,45235478,15284816,10.10,63.50,33.79,33.79,98791632990,33.39,33.39,98791632990
일동제약,249420,7,39000,2,6500,20.00,11843146,13706242,31638252,11843146,20.00,86.41,37.43,37.43,438580640300,35.54,35.54,438580640300
KD,044180,8,718,2,128,21.69,11392554,699084,26717799,11392554,21.69,1629.64,42.64,42.64,8220978167,42.85,42.85,8220978167
에넥스,011090,9,670,2,119,21.60,10427107,1025076,59991641,10427107,21.60,1017.20,17.38,17.38,6871874028,17.10,17.10,6871874028
하림,136480,10,3080,2,110,3.70,10210165,214606,106209702,10210165,3.70,4757.63,9.61,9.61,32569537666,9.96,9.96,32569537666
테라뷰,950250,11,16590,5,-440,-2.58,9612603,43342524,35517731,9612603,-2.58,22.18,27.06,27.06,155011765625,26.31,26.31,155011765625
KODEX 2차전지산업레버리지,462330,12,1793,5,-5,-0.28,9048449,36673636,333600000,9048449,-0.28,24.67,2.71,2.71,16282472448,2.72,2.72,16282472448
삼표시멘트,038500,13,3830,2,640,20.06,8989236,2647459,107916306,8989236,20.06,339.54,8.33,8.33,31985234699,7.74,7.74,31985234699
일성건설,013360,14,2575,2,330,14.70,8873341,4311518,54024880,8873341,14.70,205.81,16.42,16.42,22793551452,16.38,16.38,22793551452
아이로보틱스,066430,15,1558,2,2,0.13,8775017,16644796,39153476,8775017,0.13,52.72,22.41,22.41,13768310488,22.57,22.57,13768310488
이지스,261520,16,27100,2,12100,80.67,8257681,0,9551420,8257681,80.67,0.00,86.46,86.46,245868837850,94.99,94.99,245868837850
KODEX 레버리지,122630,17,45210,2,590,1.32,7977322,18822076,74200000,7977322,1.32,42.38,10.75,10.75,361439684230,10.77,10.77,361439684230
KODEX 코스닥150레버리지,233740,18,12465,2,55,0.44,7736188,18437126,148100000,7736188,0.44,41.96,5.22,5.22,96141626907,5.21,5.21,96141626907
에이프로젠,007460,19,864,5,-46,-5.05,7494809,23198072,329305030,7494809,-5.05,32.31,2.28,2.28,6706239105,2.36,2.36,6706239105
엔젯,419080,20,7480,2,440,6.25,6897088,1574560,10652637,6897088,6.25,438.03,64.75,64.75,53638055145,67.32,67.32,53638055145
KODEX 코스닥150선물인버스,251340,21,2820,5,-10,-0.35,6648492,16714497,78800000,6648492,-0.35,39.78,8.44,8.44,18771916172,8.45,8.45,18771916172
삼성전자,005930,22,109300,2,1300,1.20,6445700,12365092,5919637922,6445700,1.20,52.13,0.11,0.11,707096139100,0.11,0.11,707096139100
고영,098460,23,28050,2,1100,4.08,5923378,4759614,68654755,5923378,4.08,124.45,8.63,8.63,165384426775,8.59,8.59,165384426775
대한광통신,010170,24,2300,2,130,5.99,5399211,7431936,131985660,5399211,5.99,72.65,4.09,4.09,12147990236,4.00,4.00,12147990236
삼성제약,001360,25,1818,2,63,3.59,5231664,11937433,94162079,5231664,3.59,43.83,5.56,5.56,9556053557,5.58,5.58,9556053557
뉴인텍,012340,26,558,5,-34,-5.74,4977044,15715855,53005062,4977044,-5.74,31.67,9.39,9.39,2894334958,9.79,9.79,2894334958
유진로봇,056080,27,14330,2,670,4.90,4958640,10495819,37512152,4958640,4.90,47.24,13.22,13.22,71958441065,13.39,13.39,71958441065
슈어소프트테크,298830,28,6890,2,690,11.13,4738934,3292308,52619061,4738934,11.13,143.94,9.01,9.01,32513775070,8.97,8.97,32513775070
엣지파운드리,105550,29,1739,2,118,7.28,4565904,953641,78307051,4565904,7.28,478.79,5.83,5.83,7961947922,5.85,5.85,7961947922
다날,064260,30,7360,2,200,2.79,4560090,16784362,75071479,4560090,2.79,27.17,6.07,6.07,33153011210,6.00,6.00,33153011210
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 660 5 -9 -1.35 282679400 644699392 2243300000 282679400 -1.35 43.85 12.60 12.60 186105762101 12.57 12.57 186105762101
3 유진스팩12호 0105P0 2 3090 2 1090 54.50 49861590 0 5660000 49861590 54.50 0.00 880.95 880.95 164117330781 938.38 938.38 164117330781
4 KODEX 인버스 114800 3 2515 5 -20 -0.79 24443730 40995016 310900000 24443730 -0.79 59.63 7.86 7.86 61428464164 7.86 7.86 61428464164
5 재영솔루텍 049630 4 3125 2 240 8.32 18089247 33392050 116897560 18089247 8.32 54.17 15.47 15.47 57600362829 15.77 15.77 57600362829
6 이뮨온시아 424870 5 14690 2 3110 26.86 17122856 4733198 74165069 17122856 26.86 361.76 23.09 23.09 233099660655 21.40 21.40 233099660655
7 대성산업 128820 6 6540 2 600 10.10 15284816 24068954 45235478 15284816 10.10 63.50 33.79 33.79 98791632990 33.39 33.39 98791632990
8 일동제약 249420 7 39000 2 6500 20.00 11843146 13706242 31638252 11843146 20.00 86.41 37.43 37.43 438580640300 35.54 35.54 438580640300
9 KD 044180 8 718 2 128 21.69 11392554 699084 26717799 11392554 21.69 1629.64 42.64 42.64 8220978167 42.85 42.85 8220978167
10 에넥스 011090 9 670 2 119 21.60 10427107 1025076 59991641 10427107 21.60 1017.20 17.38 17.38 6871874028 17.10 17.10 6871874028
11 하림 136480 10 3080 2 110 3.70 10210165 214606 106209702 10210165 3.70 4757.63 9.61 9.61 32569537666 9.96 9.96 32569537666
12 테라뷰 950250 11 16590 5 -440 -2.58 9612603 43342524 35517731 9612603 -2.58 22.18 27.06 27.06 155011765625 26.31 26.31 155011765625
13 KODEX 2차전지산업레버리지 462330 12 1793 5 -5 -0.28 9048449 36673636 333600000 9048449 -0.28 24.67 2.71 2.71 16282472448 2.72 2.72 16282472448
14 삼표시멘트 038500 13 3830 2 640 20.06 8989236 2647459 107916306 8989236 20.06 339.54 8.33 8.33 31985234699 7.74 7.74 31985234699
15 일성건설 013360 14 2575 2 330 14.70 8873341 4311518 54024880 8873341 14.70 205.81 16.42 16.42 22793551452 16.38 16.38 22793551452
16 아이로보틱스 066430 15 1558 2 2 0.13 8775017 16644796 39153476 8775017 0.13 52.72 22.41 22.41 13768310488 22.57 22.57 13768310488
17 이지스 261520 16 27100 2 12100 80.67 8257681 0 9551420 8257681 80.67 0.00 86.46 86.46 245868837850 94.99 94.99 245868837850
18 KODEX 레버리지 122630 17 45210 2 590 1.32 7977322 18822076 74200000 7977322 1.32 42.38 10.75 10.75 361439684230 10.77 10.77 361439684230
19 KODEX 코스닥150레버리지 233740 18 12465 2 55 0.44 7736188 18437126 148100000 7736188 0.44 41.96 5.22 5.22 96141626907 5.21 5.21 96141626907
20 에이프로젠 007460 19 864 5 -46 -5.05 7494809 23198072 329305030 7494809 -5.05 32.31 2.28 2.28 6706239105 2.36 2.36 6706239105
21 엔젯 419080 20 7480 2 440 6.25 6897088 1574560 10652637 6897088 6.25 438.03 64.75 64.75 53638055145 67.32 67.32 53638055145
22 KODEX 코스닥150선물인버스 251340 21 2820 5 -10 -0.35 6648492 16714497 78800000 6648492 -0.35 39.78 8.44 8.44 18771916172 8.45 8.45 18771916172
23 삼성전자 005930 22 109300 2 1300 1.20 6445700 12365092 5919637922 6445700 1.20 52.13 0.11 0.11 707096139100 0.11 0.11 707096139100
24 고영 098460 23 28050 2 1100 4.08 5923378 4759614 68654755 5923378 4.08 124.45 8.63 8.63 165384426775 8.59 8.59 165384426775
25 대한광통신 010170 24 2300 2 130 5.99 5399211 7431936 131985660 5399211 5.99 72.65 4.09 4.09 12147990236 4.00 4.00 12147990236
26 삼성제약 001360 25 1818 2 63 3.59 5231664 11937433 94162079 5231664 3.59 43.83 5.56 5.56 9556053557 5.58 5.58 9556053557
27 뉴인텍 012340 26 558 5 -34 -5.74 4977044 15715855 53005062 4977044 -5.74 31.67 9.39 9.39 2894334958 9.79 9.79 2894334958
28 유진로봇 056080 27 14330 2 670 4.90 4958640 10495819 37512152 4958640 4.90 47.24 13.22 13.22 71958441065 13.39 13.39 71958441065
29 슈어소프트테크 298830 28 6890 2 690 11.13 4738934 3292308 52619061 4738934 11.13 143.94 9.01 9.01 32513775070 8.97 8.97 32513775070
30 엣지파운드리 105550 29 1739 2 118 7.28 4565904 953641 78307051 4565904 7.28 478.79 5.83 5.83 7961947922 5.85 5.85 7961947922
31 다날 064260 30 7360 2 200 2.79 4560090 16784362 75071479 4560090 2.79 27.17 6.07 6.07 33153011210 6.00 6.00 33153011210

31
top30/20251211/top30-av-20251211-110000.csv Normal file
View 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,252670,1,661,5,-8,-1.20,293832516,644699392,2243300000,293832516,-1.20,45.58,13.10,13.10,193472159692,13.05,13.05,193472159692
유진스팩12호,0105P0,2,3010,2,1010,50.50,50643566,0,5660000,50643566,50.50,0.00,894.76,894.76,166489929692,977.25,977.25,166489929692
KODEX 인버스,114800,3,2520,5,-15,-0.59,25434643,40995016,310900000,25434643,-0.59,62.04,8.18,8.18,63922617134,8.16,8.16,63922617134
재영솔루텍,049630,4,3120,2,235,8.15,18297657,33392050,116897560,18297657,8.15,54.80,15.65,15.65,58251105731,15.97,15.97,58251105731
이뮨온시아,424870,5,14520,2,2940,25.39,17788596,4733198,74165069,17788596,25.39,375.83,23.99,23.99,242804049555,22.55,22.55,242804049555
대성산업,128820,6,6530,2,590,9.93,15727530,24068954,45235478,15727530,9.93,65.34,34.77,34.77,101679956455,34.42,34.42,101679956455
삼표시멘트,038500,7,3970,2,780,24.45,14747705,2647459,107916306,14747705,24.45,557.05,13.67,13.67,54582290926,12.74,12.74,54582290926
일동제약,249420,8,38900,2,6400,19.69,12233070,13706242,31638252,12233070,19.69,89.25,38.67,38.67,453816998150,36.87,36.87,453816998150
KD,044180,9,718,2,128,21.69,11554904,699084,26717799,11554904,21.69,1652.86,43.25,43.25,8337352473,43.46,43.46,8337352473
에넥스,011090,10,664,2,113,20.51,10580315,1025076,59991641,10580315,20.51,1032.15,17.64,17.64,6972992364,17.50,17.50,6972992364
하림,136480,11,3075,2,105,3.54,10512396,214606,106209702,10512396,3.54,4898.46,9.90,9.90,33498119600,10.26,10.26,33498119600
테라뷰,950250,12,16470,5,-560,-3.29,9924254,43342524,35517731,9924254,-3.29,22.90,27.94,27.94,160146475710,27.38,27.38,160146475710
KODEX 2차전지산업레버리지,462330,13,1788,5,-10,-0.56,9396848,36673636,333600000,9396848,-0.56,25.62,2.82,2.82,16906252357,2.83,2.83,16906252357
일성건설,013360,14,2580,2,335,14.92,9035851,4311518,54024880,9035851,14.92,209.57,16.73,16.73,23210004437,16.65,16.65,23210004437
아이로보틱스,066430,15,1557,2,1,0.06,8843548,16644796,39153476,8843548,0.06,53.13,22.59,22.59,13875231134,22.76,22.76,13875231134
KODEX 레버리지,122630,16,45055,2,435,0.97,8577324,18822076,74200000,8577324,0.97,45.57,11.56,11.56,388522978680,11.62,11.62,388522978680
이지스,261520,17,27250,2,12250,81.67,8413517,0,9551420,8413517,81.67,0.00,88.09,88.09,250114864425,96.10,96.10,250114864425
KODEX 코스닥150레버리지,233740,18,12440,2,30,0.24,8036756,18437126,148100000,8036756,0.24,43.59,5.43,5.43,99882785672,5.42,5.42,99882785672
에이프로젠,007460,19,862,5,-48,-5.27,8036588,23198072,329305030,8036588,-5.27,34.64,2.44,2.44,7173034315,2.53,2.53,7173034315
KODEX 코스닥150선물인버스,251340,20,2825,5,-5,-0.18,7044025,16714497,78800000,7044025,-0.18,42.14,8.94,8.94,19887334015,8.93,8.93,19887334015
엔젯,419080,21,7330,2,290,4.12,6988116,1574560,10652637,6988116,4.12,443.81,65.60,65.60,54310412935,69.55,69.55,54310412935
삼성전자,005930,22,109100,2,1100,1.02,6673419,12365092,5919637922,6673419,1.02,53.97,0.11,0.11,731951240700,0.11,0.11,731951240700
고영,098460,23,27850,2,900,3.34,6092354,4759614,68654755,6092354,3.34,128.00,8.87,8.87,170122192625,8.90,8.90,170122192625
대한광통신,010170,24,2290,2,120,5.53,5523570,7431936,131985660,5523570,5.53,74.32,4.18,4.18,12432692533,4.11,4.11,12432692533
삼성제약,001360,25,1818,2,63,3.59,5300848,11937433,94162079,5300848,3.59,44.41,5.63,5.63,9681982397,5.66,5.66,9681982397
유진로봇,056080,26,14270,2,610,4.47,5064211,10495819,37512152,5064211,4.47,48.25,13.50,13.50,73464304780,13.72,13.72,73464304780
뉴인텍,012340,27,553,5,-39,-6.59,5060358,15715855,53005062,5060358,-6.59,32.20,9.55,9.55,2940481694,10.03,10.03,2940481694
슈어소프트테크,298830,28,6850,2,650,10.48,4841025,3292308,52619061,4841025,10.48,147.04,9.20,9.20,33212852630,9.21,9.21,33212852630
다날,064260,29,7370,2,210,2.93,4700277,16784362,75071479,4700277,2.93,28.00,6.26,6.26,34184472405,6.18,6.18,34184472405
엣지파운드리,105550,30,1746,2,125,7.71,4600714,953641,78307051,4600714,7.71,482.44,5.88,5.88,8022431389,5.87,5.87,8022431389
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 661 5 -8 -1.20 293832516 644699392 2243300000 293832516 -1.20 45.58 13.10 13.10 193472159692 13.05 13.05 193472159692
3 유진스팩12호 0105P0 2 3010 2 1010 50.50 50643566 0 5660000 50643566 50.50 0.00 894.76 894.76 166489929692 977.25 977.25 166489929692
4 KODEX 인버스 114800 3 2520 5 -15 -0.59 25434643 40995016 310900000 25434643 -0.59 62.04 8.18 8.18 63922617134 8.16 8.16 63922617134
5 재영솔루텍 049630 4 3120 2 235 8.15 18297657 33392050 116897560 18297657 8.15 54.80 15.65 15.65 58251105731 15.97 15.97 58251105731
6 이뮨온시아 424870 5 14520 2 2940 25.39 17788596 4733198 74165069 17788596 25.39 375.83 23.99 23.99 242804049555 22.55 22.55 242804049555
7 대성산업 128820 6 6530 2 590 9.93 15727530 24068954 45235478 15727530 9.93 65.34 34.77 34.77 101679956455 34.42 34.42 101679956455
8 삼표시멘트 038500 7 3970 2 780 24.45 14747705 2647459 107916306 14747705 24.45 557.05 13.67 13.67 54582290926 12.74 12.74 54582290926
9 일동제약 249420 8 38900 2 6400 19.69 12233070 13706242 31638252 12233070 19.69 89.25 38.67 38.67 453816998150 36.87 36.87 453816998150
10 KD 044180 9 718 2 128 21.69 11554904 699084 26717799 11554904 21.69 1652.86 43.25 43.25 8337352473 43.46 43.46 8337352473
11 에넥스 011090 10 664 2 113 20.51 10580315 1025076 59991641 10580315 20.51 1032.15 17.64 17.64 6972992364 17.50 17.50 6972992364
12 하림 136480 11 3075 2 105 3.54 10512396 214606 106209702 10512396 3.54 4898.46 9.90 9.90 33498119600 10.26 10.26 33498119600
13 테라뷰 950250 12 16470 5 -560 -3.29 9924254 43342524 35517731 9924254 -3.29 22.90 27.94 27.94 160146475710 27.38 27.38 160146475710
14 KODEX 2차전지산업레버리지 462330 13 1788 5 -10 -0.56 9396848 36673636 333600000 9396848 -0.56 25.62 2.82 2.82 16906252357 2.83 2.83 16906252357
15 일성건설 013360 14 2580 2 335 14.92 9035851 4311518 54024880 9035851 14.92 209.57 16.73 16.73 23210004437 16.65 16.65 23210004437
16 아이로보틱스 066430 15 1557 2 1 0.06 8843548 16644796 39153476 8843548 0.06 53.13 22.59 22.59 13875231134 22.76 22.76 13875231134
17 KODEX 레버리지 122630 16 45055 2 435 0.97 8577324 18822076 74200000 8577324 0.97 45.57 11.56 11.56 388522978680 11.62 11.62 388522978680
18 이지스 261520 17 27250 2 12250 81.67 8413517 0 9551420 8413517 81.67 0.00 88.09 88.09 250114864425 96.10 96.10 250114864425
19 KODEX 코스닥150레버리지 233740 18 12440 2 30 0.24 8036756 18437126 148100000 8036756 0.24 43.59 5.43 5.43 99882785672 5.42 5.42 99882785672
20 에이프로젠 007460 19 862 5 -48 -5.27 8036588 23198072 329305030 8036588 -5.27 34.64 2.44 2.44 7173034315 2.53 2.53 7173034315
21 KODEX 코스닥150선물인버스 251340 20 2825 5 -5 -0.18 7044025 16714497 78800000 7044025 -0.18 42.14 8.94 8.94 19887334015 8.93 8.93 19887334015
22 엔젯 419080 21 7330 2 290 4.12 6988116 1574560 10652637 6988116 4.12 443.81 65.60 65.60 54310412935 69.55 69.55 54310412935
23 삼성전자 005930 22 109100 2 1100 1.02 6673419 12365092 5919637922 6673419 1.02 53.97 0.11 0.11 731951240700 0.11 0.11 731951240700
24 고영 098460 23 27850 2 900 3.34 6092354 4759614 68654755 6092354 3.34 128.00 8.87 8.87 170122192625 8.90 8.90 170122192625
25 대한광통신 010170 24 2290 2 120 5.53 5523570 7431936 131985660 5523570 5.53 74.32 4.18 4.18 12432692533 4.11 4.11 12432692533
26 삼성제약 001360 25 1818 2 63 3.59 5300848 11937433 94162079 5300848 3.59 44.41 5.63 5.63 9681982397 5.66 5.66 9681982397
27 유진로봇 056080 26 14270 2 610 4.47 5064211 10495819 37512152 5064211 4.47 48.25 13.50 13.50 73464304780 13.72 13.72 73464304780
28 뉴인텍 012340 27 553 5 -39 -6.59 5060358 15715855 53005062 5060358 -6.59 32.20 9.55 9.55 2940481694 10.03 10.03 2940481694
29 슈어소프트테크 298830 28 6850 2 650 10.48 4841025 3292308 52619061 4841025 10.48 147.04 9.20 9.20 33212852630 9.21 9.21 33212852630
30 다날 064260 29 7370 2 210 2.93 4700277 16784362 75071479 4700277 2.93 28.00 6.26 6.26 34184472405 6.18 6.18 34184472405
31 엣지파운드리 105550 30 1746 2 125 7.71 4600714 953641 78307051 4600714 7.71 482.44 5.88 5.88 8022431389 5.87 5.87 8022431389

31
top30/20251211/top30-av-20251211-111000.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,252670,1,664,5,-5,-0.75,307839159,644699392,2243300000,307839159,-0.75,47.75,13.72,13.72,202750972264,13.61,13.61,202750972264
유진스팩12호,0105P0,2,2875,2,875,43.75,51887003,0,5660000,51887003,43.75,0.00,916.73,916.73,170126493999,1045.48,1045.48,170126493999
KODEX 인버스,114800,3,2525,5,-10,-0.39,27753594,40995016,310900000,27753594,-0.39,67.70,8.93,8.93,69773453049,8.89,8.89,69773453049
재영솔루텍,049630,4,3160,2,275,9.53,18563763,33392050,116897560,18563763,9.53,55.59,15.88,15.88,59083850320,15.99,15.99,59083850320
이뮨온시아,424870,5,14650,2,3070,26.51,18239357,4733198,74165069,18239357,26.51,385.35,24.59,24.59,249351842730,22.95,22.95,249351842730
삼표시멘트,038500,6,3915,2,725,22.73,16770668,2647459,107916306,16770668,22.73,633.46,15.54,15.54,62529561679,14.80,14.80,62529561679
대성산업,128820,7,6530,2,590,9.93,16172031,24068954,45235478,16172031,9.93,67.19,35.75,35.75,104558960070,35.40,35.40,104558960070
일동제약,249420,8,39400,2,6900,21.23,12750436,13706242,31638252,12750436,21.23,93.03,40.30,40.30,474168050225,38.04,38.04,474168050225
KD,044180,9,712,2,122,20.68,11665391,699084,26717799,11665391,20.68,1668.67,43.66,43.66,8416346863,44.24,44.24,8416346863
하림,136480,10,3070,2,100,3.37,10681003,214606,106209702,10681003,3.37,4977.03,10.06,10.06,34017123821,10.43,10.43,34017123821
에넥스,011090,11,658,2,107,19.42,10676414,1025076,59991641,10676414,19.42,1041.52,17.80,17.80,7036583855,17.83,17.83,7036583855
테라뷰,950250,12,16350,5,-680,-3.99,10156050,43342524,35517731,10156050,-3.99,23.43,28.59,28.59,163920764340,28.23,28.23,163920764340
KODEX 2차전지산업레버리지,462330,13,1778,5,-20,-1.11,10061115,36673636,333600000,10061115,-1.11,27.43,3.02,3.02,18089194335,3.05,3.05,18089194335
KODEX 레버리지,122630,14,44900,2,280,0.63,9246124,18822076,74200000,9246124,0.63,49.12,12.46,12.46,418599635259,12.56,12.56,418599635259
일성건설,013360,15,2585,2,340,15.14,9227129,4311518,54024880,9227129,15.14,214.01,17.08,17.08,23703293420,16.97,16.97,23703293420
아이로보틱스,066430,16,1528,5,-28,-1.80,9056468,16644796,39153476,9056468,-1.80,54.41,23.13,23.13,14203565317,23.74,23.74,14203565317
에이프로젠,007460,17,851,5,-59,-6.48,8689601,23198072,329305030,8689601,-6.48,37.46,2.64,2.64,7730511097,2.76,2.76,7730511097
KODEX 코스닥150레버리지,233740,18,12380,5,-30,-0.24,8574807,18437126,148100000,8574807,-0.24,46.51,5.79,5.79,106553865247,5.81,5.81,106553865247
이지스,261520,19,26650,2,11650,77.67,8568057,0,9551420,8568057,77.67,0.00,89.70,89.70,254246687500,99.88,99.88,254246687500
KODEX 코스닥150선물인버스,251340,20,2830,3,0,0.00,7587107,16714497,78800000,7587107,0.00,45.39,9.63,9.63,21421683605,9.61,9.61,21421683605
엔젯,419080,21,7160,2,120,1.70,7144840,1574560,10652637,7144840,1.70,453.77,67.07,67.07,55447676960,72.70,72.70,55447676960
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,90,5,-1,-1.10,7023350,16311237,1497000000,7023350,-1.10,43.06,0.47,0.47,632123188,0.47,0.47,632123188
삼성전자,005930,23,108800,2,800,0.74,6994465,12365092,5919637922,6994465,0.74,56.57,0.12,0.12,766913554200,0.12,0.12,766913554200
고영,098460,24,27650,2,700,2.60,6312022,4759614,68654755,6312022,2.60,132.62,9.19,9.19,176223746875,9.28,9.28,176223746875
대한광통신,010170,25,2295,2,125,5.76,5771562,7431936,131985660,5771562,5.76,77.66,4.37,4.37,12997745552,4.29,4.29,12997745552
삼성제약,001360,26,1817,2,62,3.53,5382828,11937433,94162079,5382828,3.53,45.09,5.72,5.72,9830395375,5.75,5.75,9830395375
뉴인텍,012340,27,556,5,-36,-6.08,5190692,15715855,53005062,5190692,-6.08,33.03,9.79,9.79,3012413528,10.22,10.22,3012413528
유진로봇,056080,28,14270,2,610,4.47,5175233,10495819,37512152,5175233,4.47,49.31,13.80,13.80,75043838310,14.02,14.02,75043838310
슈어소프트테크,298830,29,6880,2,680,10.97,4908419,3292308,52619061,4908419,10.97,149.09,9.33,9.33,33675525985,9.30,9.30,33675525985
다날,064260,30,7390,2,230,3.21,4845105,16784362,75071479,4845105,3.21,28.87,6.45,6.45,35255356480,6.35,6.35,35255356480
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 664 5 -5 -0.75 307839159 644699392 2243300000 307839159 -0.75 47.75 13.72 13.72 202750972264 13.61 13.61 202750972264
3 유진스팩12호 0105P0 2 2875 2 875 43.75 51887003 0 5660000 51887003 43.75 0.00 916.73 916.73 170126493999 1045.48 1045.48 170126493999
4 KODEX 인버스 114800 3 2525 5 -10 -0.39 27753594 40995016 310900000 27753594 -0.39 67.70 8.93 8.93 69773453049 8.89 8.89 69773453049
5 재영솔루텍 049630 4 3160 2 275 9.53 18563763 33392050 116897560 18563763 9.53 55.59 15.88 15.88 59083850320 15.99 15.99 59083850320
6 이뮨온시아 424870 5 14650 2 3070 26.51 18239357 4733198 74165069 18239357 26.51 385.35 24.59 24.59 249351842730 22.95 22.95 249351842730
7 삼표시멘트 038500 6 3915 2 725 22.73 16770668 2647459 107916306 16770668 22.73 633.46 15.54 15.54 62529561679 14.80 14.80 62529561679
8 대성산업 128820 7 6530 2 590 9.93 16172031 24068954 45235478 16172031 9.93 67.19 35.75 35.75 104558960070 35.40 35.40 104558960070
9 일동제약 249420 8 39400 2 6900 21.23 12750436 13706242 31638252 12750436 21.23 93.03 40.30 40.30 474168050225 38.04 38.04 474168050225
10 KD 044180 9 712 2 122 20.68 11665391 699084 26717799 11665391 20.68 1668.67 43.66 43.66 8416346863 44.24 44.24 8416346863
11 하림 136480 10 3070 2 100 3.37 10681003 214606 106209702 10681003 3.37 4977.03 10.06 10.06 34017123821 10.43 10.43 34017123821
12 에넥스 011090 11 658 2 107 19.42 10676414 1025076 59991641 10676414 19.42 1041.52 17.80 17.80 7036583855 17.83 17.83 7036583855
13 테라뷰 950250 12 16350 5 -680 -3.99 10156050 43342524 35517731 10156050 -3.99 23.43 28.59 28.59 163920764340 28.23 28.23 163920764340
14 KODEX 2차전지산업레버리지 462330 13 1778 5 -20 -1.11 10061115 36673636 333600000 10061115 -1.11 27.43 3.02 3.02 18089194335 3.05 3.05 18089194335
15 KODEX 레버리지 122630 14 44900 2 280 0.63 9246124 18822076 74200000 9246124 0.63 49.12 12.46 12.46 418599635259 12.56 12.56 418599635259
16 일성건설 013360 15 2585 2 340 15.14 9227129 4311518 54024880 9227129 15.14 214.01 17.08 17.08 23703293420 16.97 16.97 23703293420
17 아이로보틱스 066430 16 1528 5 -28 -1.80 9056468 16644796 39153476 9056468 -1.80 54.41 23.13 23.13 14203565317 23.74 23.74 14203565317
18 에이프로젠 007460 17 851 5 -59 -6.48 8689601 23198072 329305030 8689601 -6.48 37.46 2.64 2.64 7730511097 2.76 2.76 7730511097
19 KODEX 코스닥150레버리지 233740 18 12380 5 -30 -0.24 8574807 18437126 148100000 8574807 -0.24 46.51 5.79 5.79 106553865247 5.81 5.81 106553865247
20 이지스 261520 19 26650 2 11650 77.67 8568057 0 9551420 8568057 77.67 0.00 89.70 89.70 254246687500 99.88 99.88 254246687500
21 KODEX 코스닥150선물인버스 251340 20 2830 3 0 0.00 7587107 16714497 78800000 7587107 0.00 45.39 9.63 9.63 21421683605 9.61 9.61 21421683605
22 엔젯 419080 21 7160 2 120 1.70 7144840 1574560 10652637 7144840 1.70 453.77 67.07 67.07 55447676960 72.70 72.70 55447676960
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 90 5 -1 -1.10 7023350 16311237 1497000000 7023350 -1.10 43.06 0.47 0.47 632123188 0.47 0.47 632123188
24 삼성전자 005930 23 108800 2 800 0.74 6994465 12365092 5919637922 6994465 0.74 56.57 0.12 0.12 766913554200 0.12 0.12 766913554200
25 고영 098460 24 27650 2 700 2.60 6312022 4759614 68654755 6312022 2.60 132.62 9.19 9.19 176223746875 9.28 9.28 176223746875
26 대한광통신 010170 25 2295 2 125 5.76 5771562 7431936 131985660 5771562 5.76 77.66 4.37 4.37 12997745552 4.29 4.29 12997745552
27 삼성제약 001360 26 1817 2 62 3.53 5382828 11937433 94162079 5382828 3.53 45.09 5.72 5.72 9830395375 5.75 5.75 9830395375
28 뉴인텍 012340 27 556 5 -36 -6.08 5190692 15715855 53005062 5190692 -6.08 33.03 9.79 9.79 3012413528 10.22 10.22 3012413528
29 유진로봇 056080 28 14270 2 610 4.47 5175233 10495819 37512152 5175233 4.47 49.31 13.80 13.80 75043838310 14.02 14.02 75043838310
30 슈어소프트테크 298830 29 6880 2 680 10.97 4908419 3292308 52619061 4908419 10.97 149.09 9.33 9.33 33675525985 9.30 9.30 33675525985
31 다날 064260 30 7390 2 230 3.21 4845105 16784362 75071479 4845105 3.21 28.87 6.45 6.45 35255356480 6.35 6.35 35255356480

31
top30/20251211/top30-av-20251211-112000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,664,5,-5,-0.75,322483568,644699392,2243300000,322483568,-0.75,50.02,14.38,14.38,212480779019,14.26,14.26,212480779019
유진스팩12호,0105P0,2,2825,2,825,41.25,52663761,0,5660000,52663761,41.25,0.00,930.46,930.46,172353687408,1077.92,1077.92,172353687408
KODEX 인버스,114800,3,2530,5,-5,-0.20,28855561,40995016,310900000,28855561,-0.20,70.39,9.28,9.28,72555230467,9.22,9.22,72555230467
재영솔루텍,049630,4,3225,2,340,11.79,19578082,33392050,116897560,19578082,11.79,58.63,16.75,16.75,62328736814,16.53,16.53,62328736814
삼표시멘트,038500,5,3785,2,595,18.65,19248687,2647459,107916306,19248687,18.65,727.06,17.84,17.84,72003541853,17.63,17.63,72003541853
이뮨온시아,424870,6,14660,2,3080,26.60,18545226,4733198,74165069,18545226,26.60,391.81,25.01,25.01,253832285435,23.35,23.35,253832285435
대성산업,128820,7,6520,2,580,9.76,16364673,24068954,45235478,16364673,9.76,67.99,36.18,36.18,105813464810,35.88,35.88,105813464810
일동제약,249420,8,39550,2,7050,21.69,13374079,13706242,31638252,13374079,21.69,97.58,42.27,42.27,498918301300,39.87,39.87,498918301300
KD,044180,9,713,2,123,20.85,11890034,699084,26717799,11890034,20.85,1700.80,44.50,44.50,8575412872,45.02,45.02,8575412872
하림,136480,10,3090,2,120,4.04,10861906,214606,106209702,10861906,4.04,5061.32,10.23,10.23,34573878397,10.53,10.53,34573878397
에넥스,011090,11,665,2,114,20.69,10777878,1025076,59991641,10777878,20.69,1051.42,17.97,17.97,7103234316,17.81,17.81,7103234316
KODEX 2차전지산업레버리지,462330,12,1776,5,-22,-1.22,10489695,36673636,333600000,10489695,-1.22,28.60,3.14,3.14,18850587658,3.18,3.18,18850587658
테라뷰,950250,13,15990,5,-1040,-6.11,10485261,43342524,35517731,10485261,-6.11,24.19,29.52,29.52,169202836115,29.79,29.79,169202836115
KODEX 레버리지,122630,14,44860,2,240,0.54,9570941,18822076,74200000,9570941,0.54,50.85,12.90,12.90,433179672971,13.01,13.01,433179672971
일성건설,013360,15,2560,2,315,14.03,9386787,4311518,54024880,9386787,14.03,217.71,17.37,17.37,24113878290,17.44,17.44,24113878290
아이로보틱스,066430,16,1512,5,-44,-2.83,9245599,16644796,39153476,9245599,-2.83,55.55,23.61,23.61,14490639854,24.48,24.48,14490639854
에이프로젠,007460,17,841,5,-69,-7.58,9201657,23198072,329305030,9201657,-7.58,39.67,2.79,2.79,8164833094,2.95,2.95,8164833094
KODEX 코스닥150레버리지,233740,18,12350,5,-60,-0.48,9095545,18437126,148100000,9095545,-0.48,49.33,6.14,6.14,112996127846,6.18,6.18,112996127846
이지스,261520,19,27150,2,12150,81.00,8691749,0,9551420,8691749,81.00,0.00,91.00,91.00,257592670850,99.33,99.33,257592670850
KODEX 코스닥150선물인버스,251340,20,2835,2,5,0.18,8217280,16714497,78800000,8217280,0.18,49.16,10.43,10.43,23205102800,10.39,10.39,23205102800
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,90,5,-1,-1.10,7740621,16311237,1497000000,7740621,-1.10,47.46,0.52,0.52,696677578,0.52,0.52,696677578
삼성전자,005930,22,108800,2,800,0.74,7220752,12365092,5919637922,7220752,0.74,58.40,0.12,0.12,791557504900,0.12,0.12,791557504900
엔젯,419080,23,7240,2,200,2.84,7217695,1574560,10652637,7217695,2.84,458.39,67.76,67.76,55971012895,72.57,72.57,55971012895
고영,098460,24,27600,2,650,2.41,6452497,4759614,68654755,6452497,2.41,135.57,9.40,9.40,180109503050,9.51,9.51,180109503050
유디엠텍,389680,25,611,1,141,30.00,6279494,91990,41592465,6279494,30.00,6826.28,15.10,15.10,3571699113,14.05,14.05,3571699113
대한광통신,010170,26,2260,2,90,4.15,5984989,7431936,131985660,5984989,4.15,80.53,4.53,4.53,13484450197,4.52,4.52,13484450197
삼성제약,001360,27,1814,2,59,3.36,5419373,11937433,94162079,5419373,3.36,45.40,5.76,5.76,9896676762,5.79,5.79,9896676762
뉴인텍,012340,28,553,5,-39,-6.59,5274911,15715855,53005062,5274911,-6.59,33.56,9.95,9.95,3059040087,10.44,10.44,3059040087
유진로봇,056080,29,14260,2,600,4.39,5230208,10495819,37512152,5230208,4.39,49.83,13.94,13.94,75826926120,14.18,14.18,75826926120
다날,064260,30,7480,2,320,4.47,5121684,16784362,75071479,5121684,4.47,30.51,6.82,6.82,37317797125,6.65,6.65,37317797125
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 664 5 -5 -0.75 322483568 644699392 2243300000 322483568 -0.75 50.02 14.38 14.38 212480779019 14.26 14.26 212480779019
3 유진스팩12호 0105P0 2 2825 2 825 41.25 52663761 0 5660000 52663761 41.25 0.00 930.46 930.46 172353687408 1077.92 1077.92 172353687408
4 KODEX 인버스 114800 3 2530 5 -5 -0.20 28855561 40995016 310900000 28855561 -0.20 70.39 9.28 9.28 72555230467 9.22 9.22 72555230467
5 재영솔루텍 049630 4 3225 2 340 11.79 19578082 33392050 116897560 19578082 11.79 58.63 16.75 16.75 62328736814 16.53 16.53 62328736814
6 삼표시멘트 038500 5 3785 2 595 18.65 19248687 2647459 107916306 19248687 18.65 727.06 17.84 17.84 72003541853 17.63 17.63 72003541853
7 이뮨온시아 424870 6 14660 2 3080 26.60 18545226 4733198 74165069 18545226 26.60 391.81 25.01 25.01 253832285435 23.35 23.35 253832285435
8 대성산업 128820 7 6520 2 580 9.76 16364673 24068954 45235478 16364673 9.76 67.99 36.18 36.18 105813464810 35.88 35.88 105813464810
9 일동제약 249420 8 39550 2 7050 21.69 13374079 13706242 31638252 13374079 21.69 97.58 42.27 42.27 498918301300 39.87 39.87 498918301300
10 KD 044180 9 713 2 123 20.85 11890034 699084 26717799 11890034 20.85 1700.80 44.50 44.50 8575412872 45.02 45.02 8575412872
11 하림 136480 10 3090 2 120 4.04 10861906 214606 106209702 10861906 4.04 5061.32 10.23 10.23 34573878397 10.53 10.53 34573878397
12 에넥스 011090 11 665 2 114 20.69 10777878 1025076 59991641 10777878 20.69 1051.42 17.97 17.97 7103234316 17.81 17.81 7103234316
13 KODEX 2차전지산업레버리지 462330 12 1776 5 -22 -1.22 10489695 36673636 333600000 10489695 -1.22 28.60 3.14 3.14 18850587658 3.18 3.18 18850587658
14 테라뷰 950250 13 15990 5 -1040 -6.11 10485261 43342524 35517731 10485261 -6.11 24.19 29.52 29.52 169202836115 29.79 29.79 169202836115
15 KODEX 레버리지 122630 14 44860 2 240 0.54 9570941 18822076 74200000 9570941 0.54 50.85 12.90 12.90 433179672971 13.01 13.01 433179672971
16 일성건설 013360 15 2560 2 315 14.03 9386787 4311518 54024880 9386787 14.03 217.71 17.37 17.37 24113878290 17.44 17.44 24113878290
17 아이로보틱스 066430 16 1512 5 -44 -2.83 9245599 16644796 39153476 9245599 -2.83 55.55 23.61 23.61 14490639854 24.48 24.48 14490639854
18 에이프로젠 007460 17 841 5 -69 -7.58 9201657 23198072 329305030 9201657 -7.58 39.67 2.79 2.79 8164833094 2.95 2.95 8164833094
19 KODEX 코스닥150레버리지 233740 18 12350 5 -60 -0.48 9095545 18437126 148100000 9095545 -0.48 49.33 6.14 6.14 112996127846 6.18 6.18 112996127846
20 이지스 261520 19 27150 2 12150 81.00 8691749 0 9551420 8691749 81.00 0.00 91.00 91.00 257592670850 99.33 99.33 257592670850
21 KODEX 코스닥150선물인버스 251340 20 2835 2 5 0.18 8217280 16714497 78800000 8217280 0.18 49.16 10.43 10.43 23205102800 10.39 10.39 23205102800
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 90 5 -1 -1.10 7740621 16311237 1497000000 7740621 -1.10 47.46 0.52 0.52 696677578 0.52 0.52 696677578
23 삼성전자 005930 22 108800 2 800 0.74 7220752 12365092 5919637922 7220752 0.74 58.40 0.12 0.12 791557504900 0.12 0.12 791557504900
24 엔젯 419080 23 7240 2 200 2.84 7217695 1574560 10652637 7217695 2.84 458.39 67.76 67.76 55971012895 72.57 72.57 55971012895
25 고영 098460 24 27600 2 650 2.41 6452497 4759614 68654755 6452497 2.41 135.57 9.40 9.40 180109503050 9.51 9.51 180109503050
26 유디엠텍 389680 25 611 1 141 30.00 6279494 91990 41592465 6279494 30.00 6826.28 15.10 15.10 3571699113 14.05 14.05 3571699113
27 대한광통신 010170 26 2260 2 90 4.15 5984989 7431936 131985660 5984989 4.15 80.53 4.53 4.53 13484450197 4.52 4.52 13484450197
28 삼성제약 001360 27 1814 2 59 3.36 5419373 11937433 94162079 5419373 3.36 45.40 5.76 5.76 9896676762 5.79 5.79 9896676762
29 뉴인텍 012340 28 553 5 -39 -6.59 5274911 15715855 53005062 5274911 -6.59 33.56 9.95 9.95 3059040087 10.44 10.44 3059040087
30 유진로봇 056080 29 14260 2 600 4.39 5230208 10495819 37512152 5230208 4.39 49.83 13.94 13.94 75826926120 14.18 14.18 75826926120
31 다날 064260 30 7480 2 320 4.47 5121684 16784362 75071479 5121684 4.47 30.51 6.82 6.82 37317797125 6.65 6.65 37317797125

31
top30/20251211/top30-av-20251211-113000.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,252670,1,665,5,-4,-0.60,335408900,644699392,2243300000,335408900,-0.60,52.03,14.95,14.95,221067104823,14.82,14.82,221067104823
유진스팩12호,0105P0,2,2567,2,567,28.35,54296507,0,5660000,54296507,28.35,0.00,959.30,959.30,176763814249,1216.61,1216.61,176763814249
KODEX 인버스,114800,3,2530,5,-5,-0.20,30219029,40995016,310900000,30219029,-0.20,73.71,9.72,9.72,75998640397,9.66,9.66,75998640397
삼표시멘트,038500,4,3765,2,575,18.03,21160585,2647459,107916306,21160585,18.03,799.28,19.61,19.61,79137774110,19.48,19.48,79137774110
재영솔루텍,049630,5,3175,2,290,10.05,19913857,33392050,116897560,19913857,10.05,59.64,17.04,17.04,63397155146,17.08,17.08,63397155146
대성산업,128820,6,7200,2,1260,21.21,19197795,24068954,45235478,19197795,21.21,79.76,42.44,42.44,125569162810,38.55,38.55,125569162810
이뮨온시아,424870,7,14580,2,3000,25.91,18777417,4733198,74165069,18777417,25.91,396.72,25.32,25.32,257211808005,23.79,23.79,257211808005
일동제약,249420,8,40150,2,7650,23.54,14077658,13706242,31638252,14077658,23.54,102.71,44.50,44.50,527053923475,41.49,41.49,527053923475
KD,044180,9,715,2,125,21.19,11978033,699084,26717799,11978033,21.19,1713.39,44.83,44.83,8637948927,45.22,45.22,8637948927
KODEX 2차전지산업레버리지,462330,10,1774,5,-24,-1.33,11063715,36673636,333600000,11063715,-1.33,30.17,3.32,3.32,19869980346,3.36,3.36,19869980346
하림,136480,11,3070,2,100,3.37,11004387,214606,106209702,11004387,3.37,5127.72,10.36,10.36,35012570004,10.74,10.74,35012570004
에넥스,011090,12,658,2,107,19.42,10854424,1025076,59991641,10854424,19.42,1058.89,18.09,18.09,7153626124,18.12,18.12,7153626124
테라뷰,950250,13,15880,5,-1150,-6.75,10667598,43342524,35517731,10667598,-6.75,24.61,30.03,30.03,172105372850,30.51,30.51,172105372850
에이프로젠,007460,14,839,5,-71,-7.80,9804401,23198072,329305030,9804401,-7.80,42.26,2.98,2.98,8671506965,3.14,3.14,8671506965
KODEX 레버리지,122630,15,44815,2,195,0.44,9772416,18822076,74200000,9772416,0.44,51.92,13.17,13.17,442221210753,13.30,13.30,442221210753
일성건설,013360,16,2530,2,285,12.69,9578654,4311518,54024880,9578654,12.69,222.16,17.73,17.73,24603820703,18.00,18.00,24603820703
KODEX 코스닥150레버리지,233740,17,12345,5,-65,-0.52,9481538,18437126,148100000,9481538,-0.52,51.43,6.40,6.40,117767290698,6.44,6.44,117767290698
아이로보틱스,066430,18,1508,5,-48,-3.08,9384808,16644796,39153476,9384808,-3.08,56.38,23.97,23.97,14699748240,24.90,24.90,14699748240
이지스,261520,19,27800,2,12800,85.33,9285071,0,9551420,9285071,85.33,0.00,97.21,97.21,274180316175,103.26,103.26,274180316175
KODEX 코스닥150선물인버스,251340,20,2830,3,0,0.00,8456781,16714497,78800000,8456781,0.00,50.60,10.73,10.73,23882896130,10.71,10.71,23882896130
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,91,3,0,0.00,7901522,16311237,1497000000,7901522,0.00,48.44,0.53,0.53,711158669,0.52,0.52,711158669
삼성전자,005930,22,108900,2,900,0.83,7470640,12365092,5919637922,7470640,0.83,60.42,0.13,0.13,818789912300,0.13,0.13,818789912300
유디엠텍,389680,23,611,1,141,30.00,7386431,91990,41592465,7386431,30.00,8029.60,17.76,17.76,4246036809,16.71,16.71,4246036809
엔젯,419080,24,7300,2,260,3.69,7319338,1574560,10652637,7319338,3.69,464.85,68.71,68.71,56711161630,72.93,72.93,56711161630
고영,098460,25,27600,2,650,2.41,6525534,4759614,68654755,6525534,2.41,137.10,9.50,9.50,182129672925,9.61,9.61,182129672925
에이비프로바이오,195990,26,316,2,27,9.34,6141106,2691646,284689721,6141106,9.34,228.15,2.16,2.16,1865108237,2.07,2.07,1865108237
대한광통신,010170,27,2270,2,100,4.61,6126747,7431936,131985660,6126747,4.61,82.44,4.64,4.64,13804913807,4.61,4.61,13804913807
뉴인텍,012340,28,540,5,-52,-8.78,5649690,15715855,53005062,5649690,-8.78,35.95,10.66,10.66,3263410298,11.40,11.40,3263410298
삼성제약,001360,29,1821,2,66,3.76,5469040,11937433,94162079,5469040,3.76,45.81,5.81,5.81,9986790311,5.82,5.82,9986790311
다날,064260,30,7370,2,210,2.93,5339428,16784362,75071479,5339428,2.93,31.81,7.11,7.11,38935635950,7.04,7.04,38935635950
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 665 5 -4 -0.60 335408900 644699392 2243300000 335408900 -0.60 52.03 14.95 14.95 221067104823 14.82 14.82 221067104823
3 유진스팩12호 0105P0 2 2567 2 567 28.35 54296507 0 5660000 54296507 28.35 0.00 959.30 959.30 176763814249 1216.61 1216.61 176763814249
4 KODEX 인버스 114800 3 2530 5 -5 -0.20 30219029 40995016 310900000 30219029 -0.20 73.71 9.72 9.72 75998640397 9.66 9.66 75998640397
5 삼표시멘트 038500 4 3765 2 575 18.03 21160585 2647459 107916306 21160585 18.03 799.28 19.61 19.61 79137774110 19.48 19.48 79137774110
6 재영솔루텍 049630 5 3175 2 290 10.05 19913857 33392050 116897560 19913857 10.05 59.64 17.04 17.04 63397155146 17.08 17.08 63397155146
7 대성산업 128820 6 7200 2 1260 21.21 19197795 24068954 45235478 19197795 21.21 79.76 42.44 42.44 125569162810 38.55 38.55 125569162810
8 이뮨온시아 424870 7 14580 2 3000 25.91 18777417 4733198 74165069 18777417 25.91 396.72 25.32 25.32 257211808005 23.79 23.79 257211808005
9 일동제약 249420 8 40150 2 7650 23.54 14077658 13706242 31638252 14077658 23.54 102.71 44.50 44.50 527053923475 41.49 41.49 527053923475
10 KD 044180 9 715 2 125 21.19 11978033 699084 26717799 11978033 21.19 1713.39 44.83 44.83 8637948927 45.22 45.22 8637948927
11 KODEX 2차전지산업레버리지 462330 10 1774 5 -24 -1.33 11063715 36673636 333600000 11063715 -1.33 30.17 3.32 3.32 19869980346 3.36 3.36 19869980346
12 하림 136480 11 3070 2 100 3.37 11004387 214606 106209702 11004387 3.37 5127.72 10.36 10.36 35012570004 10.74 10.74 35012570004
13 에넥스 011090 12 658 2 107 19.42 10854424 1025076 59991641 10854424 19.42 1058.89 18.09 18.09 7153626124 18.12 18.12 7153626124
14 테라뷰 950250 13 15880 5 -1150 -6.75 10667598 43342524 35517731 10667598 -6.75 24.61 30.03 30.03 172105372850 30.51 30.51 172105372850
15 에이프로젠 007460 14 839 5 -71 -7.80 9804401 23198072 329305030 9804401 -7.80 42.26 2.98 2.98 8671506965 3.14 3.14 8671506965
16 KODEX 레버리지 122630 15 44815 2 195 0.44 9772416 18822076 74200000 9772416 0.44 51.92 13.17 13.17 442221210753 13.30 13.30 442221210753
17 일성건설 013360 16 2530 2 285 12.69 9578654 4311518 54024880 9578654 12.69 222.16 17.73 17.73 24603820703 18.00 18.00 24603820703
18 KODEX 코스닥150레버리지 233740 17 12345 5 -65 -0.52 9481538 18437126 148100000 9481538 -0.52 51.43 6.40 6.40 117767290698 6.44 6.44 117767290698
19 아이로보틱스 066430 18 1508 5 -48 -3.08 9384808 16644796 39153476 9384808 -3.08 56.38 23.97 23.97 14699748240 24.90 24.90 14699748240
20 이지스 261520 19 27800 2 12800 85.33 9285071 0 9551420 9285071 85.33 0.00 97.21 97.21 274180316175 103.26 103.26 274180316175
21 KODEX 코스닥150선물인버스 251340 20 2830 3 0 0.00 8456781 16714497 78800000 8456781 0.00 50.60 10.73 10.73 23882896130 10.71 10.71 23882896130
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 91 3 0 0.00 7901522 16311237 1497000000 7901522 0.00 48.44 0.53 0.53 711158669 0.52 0.52 711158669
23 삼성전자 005930 22 108900 2 900 0.83 7470640 12365092 5919637922 7470640 0.83 60.42 0.13 0.13 818789912300 0.13 0.13 818789912300
24 유디엠텍 389680 23 611 1 141 30.00 7386431 91990 41592465 7386431 30.00 8029.60 17.76 17.76 4246036809 16.71 16.71 4246036809
25 엔젯 419080 24 7300 2 260 3.69 7319338 1574560 10652637 7319338 3.69 464.85 68.71 68.71 56711161630 72.93 72.93 56711161630
26 고영 098460 25 27600 2 650 2.41 6525534 4759614 68654755 6525534 2.41 137.10 9.50 9.50 182129672925 9.61 9.61 182129672925
27 에이비프로바이오 195990 26 316 2 27 9.34 6141106 2691646 284689721 6141106 9.34 228.15 2.16 2.16 1865108237 2.07 2.07 1865108237
28 대한광통신 010170 27 2270 2 100 4.61 6126747 7431936 131985660 6126747 4.61 82.44 4.64 4.64 13804913807 4.61 4.61 13804913807
29 뉴인텍 012340 28 540 5 -52 -8.78 5649690 15715855 53005062 5649690 -8.78 35.95 10.66 10.66 3263410298 11.40 11.40 3263410298
30 삼성제약 001360 29 1821 2 66 3.76 5469040 11937433 94162079 5469040 3.76 45.81 5.81 5.81 9986790311 5.82 5.82 9986790311
31 다날 064260 30 7370 2 210 2.93 5339428 16784362 75071479 5339428 2.93 31.81 7.11 7.11 38935635950 7.04 7.04 38935635950

31
top30/20251211/top30-av-20251211-114001.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,252670,1,668,5,-1,-0.15,351498932,644699392,2243300000,351498932,-0.15,54.52,15.67,15.67,231801819215,15.47,15.47,231801819215
유진스팩12호,0105P0,2,2705,2,705,35.25,56333648,0,5660000,56333648,35.25,0.00,995.29,995.29,182334685045,1190.93,1190.93,182334685045
KODEX 인버스,114800,3,2535,3,0,0.00,31765268,40995016,310900000,31765268,0.00,77.49,10.22,10.22,79911288182,10.14,10.14,79911288182
삼표시멘트,038500,4,3810,2,620,19.44,22705701,2647459,107916306,22705701,19.44,857.64,21.04,21.04,85012771677,20.68,20.68,85012771677
대성산업,128820,5,7180,2,1240,20.88,21592915,24068954,45235478,21592915,20.88,89.71,47.73,47.73,143033791130,44.04,44.04,143033791130
재영솔루텍,049630,6,3170,2,285,9.88,20047420,33392050,116897560,20047420,9.88,60.04,17.15,17.15,63821279982,17.22,17.22,63821279982
이뮨온시아,424870,7,14390,2,2810,24.27,19171763,4733198,74165069,19171763,24.27,405.05,25.85,25.85,262901532210,24.63,24.63,262901532210
일동제약,249420,8,40650,2,8150,25.08,14813904,13706242,31638252,14813904,25.08,108.08,46.82,46.82,556935469225,43.30,43.30,556935469225
KD,044180,9,709,2,119,20.17,12023071,699084,26717799,12023071,20.17,1719.83,45.00,45.00,8669961825,45.77,45.77,8669961825
KODEX 2차전지산업레버리지,462330,10,1765,5,-33,-1.84,11667844,36673636,333600000,11667844,-1.84,31.82,3.50,3.50,20938967240,3.56,3.56,20938967240
하림,136480,11,3055,2,85,2.86,11229624,214606,106209702,11229624,2.86,5232.67,10.57,10.57,35701734334,11.00,11.00,35701734334
에넥스,011090,12,663,2,112,20.33,10944804,1025076,59991641,10944804,20.33,1067.71,18.24,18.24,7213578729,18.14,18.14,7213578729
테라뷰,950250,13,16120,5,-910,-5.34,10828515,43342524,35517731,10828515,-5.34,24.98,30.49,30.49,174687786750,30.51,30.51,174687786750
KODEX 레버리지,122630,14,44615,5,-5,-0.01,10295363,18822076,74200000,10295363,-0.01,54.70,13.88,13.88,465599310960,14.06,14.06,465599310960
에이프로젠,007460,15,834,5,-76,-8.35,10267113,23198072,329305030,10267113,-8.35,44.26,3.12,3.12,9059813244,3.30,3.30,9059813244
KODEX 코스닥150레버리지,233740,16,12295,5,-115,-0.93,10090671,18437126,148100000,10090671,-0.93,54.73,6.81,6.81,125266753141,6.88,6.88,125266753141
일성건설,013360,17,2550,2,305,13.59,9795186,4311518,54024880,9795186,13.59,227.19,18.13,18.13,25151076422,18.26,18.26,25151076422
이지스,261520,18,27200,2,12200,81.33,9498693,0,9551420,9498693,81.33,0.00,99.45,99.45,280036683300,107.79,107.79,280036683300
아이로보틱스,066430,19,1515,5,-41,-2.63,9485357,16644796,39153476,9485357,-2.63,56.99,24.23,24.23,14852821196,25.04,25.04,14852821196
KODEX 코스닥150선물인버스,251340,20,2840,2,10,0.35,9045057,16714497,78800000,9045057,0.35,54.12,11.48,11.48,25552388546,11.42,11.42,25552388546
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,90,5,-1,-1.10,7965524,16311237,1497000000,7965524,-1.10,48.83,0.53,0.53,716918850,0.53,0.53,716918850
삼성전자,005930,22,108600,2,600,0.56,7729303,12365092,5919637922,7729303,0.56,62.51,0.13,0.13,846923757150,0.13,0.13,846923757150
엔젯,419080,23,7230,2,190,2.70,7406119,1574560,10652637,7406119,2.70,470.36,69.52,69.52,57344631795,74.46,74.46,57344631795
유디엠텍,389680,24,611,1,141,30.00,7400861,91990,41592465,7400861,30.00,8045.29,17.79,17.79,4254853539,16.74,16.74,4254853539
에이비프로바이오,195990,25,310,2,21,7.27,7045163,2691646,284689721,7045163,7.27,261.74,2.47,2.47,2147911991,2.43,2.43,2147911991
고영,098460,26,27550,2,600,2.23,6706402,4759614,68654755,6706402,2.23,140.90,9.77,9.77,187110588675,9.89,9.89,187110588675
대한광통신,010170,27,2270,2,100,4.61,6213252,7431936,131985660,6213252,4.61,83.60,4.71,4.71,14001961111,4.67,4.67,14001961111
뉴인텍,012340,28,541,5,-51,-8.61,5749315,15715855,53005062,5749315,-8.61,36.58,10.85,10.85,3317077382,11.57,11.57,3317077382
삼성제약,001360,29,1831,2,76,4.33,5567458,11937433,94162079,5567458,4.33,46.64,5.91,5.91,10166088511,5.90,5.90,10166088511
다날,064260,30,7350,2,190,2.65,5524317,16784362,75071479,5524317,2.65,32.91,7.36,7.36,40296409900,7.30,7.30,40296409900
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 668 5 -1 -0.15 351498932 644699392 2243300000 351498932 -0.15 54.52 15.67 15.67 231801819215 15.47 15.47 231801819215
3 유진스팩12호 0105P0 2 2705 2 705 35.25 56333648 0 5660000 56333648 35.25 0.00 995.29 995.29 182334685045 1190.93 1190.93 182334685045
4 KODEX 인버스 114800 3 2535 3 0 0.00 31765268 40995016 310900000 31765268 0.00 77.49 10.22 10.22 79911288182 10.14 10.14 79911288182
5 삼표시멘트 038500 4 3810 2 620 19.44 22705701 2647459 107916306 22705701 19.44 857.64 21.04 21.04 85012771677 20.68 20.68 85012771677
6 대성산업 128820 5 7180 2 1240 20.88 21592915 24068954 45235478 21592915 20.88 89.71 47.73 47.73 143033791130 44.04 44.04 143033791130
7 재영솔루텍 049630 6 3170 2 285 9.88 20047420 33392050 116897560 20047420 9.88 60.04 17.15 17.15 63821279982 17.22 17.22 63821279982
8 이뮨온시아 424870 7 14390 2 2810 24.27 19171763 4733198 74165069 19171763 24.27 405.05 25.85 25.85 262901532210 24.63 24.63 262901532210
9 일동제약 249420 8 40650 2 8150 25.08 14813904 13706242 31638252 14813904 25.08 108.08 46.82 46.82 556935469225 43.30 43.30 556935469225
10 KD 044180 9 709 2 119 20.17 12023071 699084 26717799 12023071 20.17 1719.83 45.00 45.00 8669961825 45.77 45.77 8669961825
11 KODEX 2차전지산업레버리지 462330 10 1765 5 -33 -1.84 11667844 36673636 333600000 11667844 -1.84 31.82 3.50 3.50 20938967240 3.56 3.56 20938967240
12 하림 136480 11 3055 2 85 2.86 11229624 214606 106209702 11229624 2.86 5232.67 10.57 10.57 35701734334 11.00 11.00 35701734334
13 에넥스 011090 12 663 2 112 20.33 10944804 1025076 59991641 10944804 20.33 1067.71 18.24 18.24 7213578729 18.14 18.14 7213578729
14 테라뷰 950250 13 16120 5 -910 -5.34 10828515 43342524 35517731 10828515 -5.34 24.98 30.49 30.49 174687786750 30.51 30.51 174687786750
15 KODEX 레버리지 122630 14 44615 5 -5 -0.01 10295363 18822076 74200000 10295363 -0.01 54.70 13.88 13.88 465599310960 14.06 14.06 465599310960
16 에이프로젠 007460 15 834 5 -76 -8.35 10267113 23198072 329305030 10267113 -8.35 44.26 3.12 3.12 9059813244 3.30 3.30 9059813244
17 KODEX 코스닥150레버리지 233740 16 12295 5 -115 -0.93 10090671 18437126 148100000 10090671 -0.93 54.73 6.81 6.81 125266753141 6.88 6.88 125266753141
18 일성건설 013360 17 2550 2 305 13.59 9795186 4311518 54024880 9795186 13.59 227.19 18.13 18.13 25151076422 18.26 18.26 25151076422
19 이지스 261520 18 27200 2 12200 81.33 9498693 0 9551420 9498693 81.33 0.00 99.45 99.45 280036683300 107.79 107.79 280036683300
20 아이로보틱스 066430 19 1515 5 -41 -2.63 9485357 16644796 39153476 9485357 -2.63 56.99 24.23 24.23 14852821196 25.04 25.04 14852821196
21 KODEX 코스닥150선물인버스 251340 20 2840 2 10 0.35 9045057 16714497 78800000 9045057 0.35 54.12 11.48 11.48 25552388546 11.42 11.42 25552388546
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 90 5 -1 -1.10 7965524 16311237 1497000000 7965524 -1.10 48.83 0.53 0.53 716918850 0.53 0.53 716918850
23 삼성전자 005930 22 108600 2 600 0.56 7729303 12365092 5919637922 7729303 0.56 62.51 0.13 0.13 846923757150 0.13 0.13 846923757150
24 엔젯 419080 23 7230 2 190 2.70 7406119 1574560 10652637 7406119 2.70 470.36 69.52 69.52 57344631795 74.46 74.46 57344631795
25 유디엠텍 389680 24 611 1 141 30.00 7400861 91990 41592465 7400861 30.00 8045.29 17.79 17.79 4254853539 16.74 16.74 4254853539
26 에이비프로바이오 195990 25 310 2 21 7.27 7045163 2691646 284689721 7045163 7.27 261.74 2.47 2.47 2147911991 2.43 2.43 2147911991
27 고영 098460 26 27550 2 600 2.23 6706402 4759614 68654755 6706402 2.23 140.90 9.77 9.77 187110588675 9.89 9.89 187110588675
28 대한광통신 010170 27 2270 2 100 4.61 6213252 7431936 131985660 6213252 4.61 83.60 4.71 4.71 14001961111 4.67 4.67 14001961111
29 뉴인텍 012340 28 541 5 -51 -8.61 5749315 15715855 53005062 5749315 -8.61 36.58 10.85 10.85 3317077382 11.57 11.57 3317077382
30 삼성제약 001360 29 1831 2 76 4.33 5567458 11937433 94162079 5567458 4.33 46.64 5.91 5.91 10166088511 5.90 5.90 10166088511
31 다날 064260 30 7350 2 190 2.65 5524317 16784362 75071479 5524317 2.65 32.91 7.36 7.36 40296409900 7.30 7.30 40296409900

31
top30/20251211/top30-av-20251211-115000.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,252670,1,671,2,2,0.30,372761309,644699392,2243300000,372761309,0.30,57.82,16.62,16.62,246038431174,16.35,16.35,246038431174
유진스팩12호,0105P0,2,2615,2,615,30.75,57271044,0,5660000,57271044,30.75,0.00,1011.86,1011.86,184804262581,1248.60,1248.60,184804262581
KODEX 인버스,114800,3,2540,2,5,0.20,33470441,40995016,310900000,33470441,0.20,81.65,10.77,10.77,84233819510,10.67,10.67,84233819510
삼표시멘트,038500,4,3885,2,695,21.79,23795083,2647459,107916306,23795083,21.79,898.79,22.05,22.05,89181825040,21.27,21.27,89181825040
대성산업,128820,5,7070,2,1130,19.02,22774409,24068954,45235478,22774409,19.02,94.62,50.35,50.35,151418043310,47.35,47.35,151418043310
재영솔루텍,049630,6,3180,2,295,10.23,20164325,33392050,116897560,20164325,10.23,60.39,17.25,17.25,64192628517,17.27,17.27,64192628517
이뮨온시아,424870,7,14280,2,2700,23.32,19592953,4733198,74165069,19592953,23.32,413.95,26.42,26.42,268921796470,25.39,25.39,268921796470
일동제약,249420,8,41600,2,9100,28.00,15551784,13706242,31638252,15551784,28.00,113.46,49.16,49.16,587351080625,44.63,44.63,587351080625
KD,044180,9,701,2,111,18.81,12177952,699084,26717799,12177952,18.81,1741.99,45.58,45.58,8779264915,46.87,46.87,8779264915
KODEX 2차전지산업레버리지,462330,10,1760,5,-38,-2.11,12162516,36673636,333600000,12162516,-2.11,33.16,3.65,3.65,21810709395,3.71,3.71,21810709395
하림,136480,11,3070,2,100,3.37,11355505,214606,106209702,11355505,3.37,5291.33,10.69,10.69,36087128575,11.07,11.07,36087128575
에넥스,011090,12,664,2,113,20.51,11120881,1025076,59991641,11120881,20.51,1084.88,18.54,18.54,7331000516,18.40,18.40,7331000516
테라뷰,950250,13,15990,5,-1040,-6.11,10963276,43342524,35517731,10963276,-6.11,25.29,30.87,30.87,176856307280,31.14,31.14,176856307280
KODEX 레버리지,122630,14,44395,5,-225,-0.50,10877691,18822076,74200000,10877691,-0.50,57.79,14.66,14.66,491527969438,14.92,14.92,491527969438
KODEX 코스닥150레버리지,233740,15,12225,5,-185,-1.49,10620888,18437126,148100000,10620888,-1.49,57.61,7.17,7.17,131769279488,7.28,7.28,131769279488
에이프로젠,007460,16,834,5,-76,-8.35,10604448,23198072,329305030,10604448,-8.35,45.71,3.22,3.22,9341126076,3.40,3.40,9341126076
일성건설,013360,17,2535,2,290,12.92,9934873,4311518,54024880,9934873,12.92,230.43,18.39,18.39,25507501912,18.62,18.62,25507501912
KODEX 코스닥150선물인버스,251340,18,2850,2,20,0.71,9861496,16714497,78800000,9861496,0.71,59.00,12.51,12.51,27872391257,12.41,12.41,27872391257
이지스,261520,19,26900,2,11900,79.33,9679186,0,9551420,9679186,79.33,0.00,101.34,101.34,284896930350,110.88,110.88,284896930350
아이로보틱스,066430,20,1515,5,-41,-2.63,9531218,16644796,39153476,9531218,-2.63,57.26,24.34,24.34,14922075278,25.16,25.16,14922075278
삼성전자,005930,21,108200,2,200,0.19,8181693,12365092,5919637922,8181693,0.19,66.17,0.14,0.14,895991048050,0.14,0.14,895991048050
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,91,3,0,0.00,8050957,16311237,1497000000,8050957,0.00,49.36,0.54,0.54,724693153,0.53,0.53,724693153
에이비프로바이오,195990,23,308,2,19,6.57,7486746,2691646,284689721,7486746,6.57,278.15,2.63,2.63,2284440599,2.61,2.61,2284440599
유디엠텍,389680,24,611,1,141,30.00,7444853,91990,41592465,7444853,30.00,8093.11,17.90,17.90,4281732651,16.85,16.85,4281732651
엔젯,419080,25,7240,2,200,2.84,7432382,1574560,10652637,7432382,2.84,472.03,69.77,69.77,57534494825,74.60,74.60,57534494825
고영,098460,26,27250,2,300,1.11,6878358,4759614,68654755,6878358,1.11,144.52,10.02,10.02,191816491925,10.25,10.25,191816491925
대한광통신,010170,27,2265,2,95,4.38,6299197,7431936,131985660,6299197,4.38,84.76,4.77,4.77,14196212347,4.75,4.75,14196212347
뉴인텍,012340,28,537,5,-55,-9.29,5816956,15715855,53005062,5816956,-9.29,37.01,10.97,10.97,3353462215,11.78,11.78,3353462215
삼성제약,001360,29,1833,2,78,4.44,5669102,11937433,94162079,5669102,4.44,47.49,6.02,6.02,10352587220,6.00,6.00,10352587220
다날,064260,30,7390,2,230,3.21,5638227,16784362,75071479,5638227,3.21,33.59,7.51,7.51,41134472915,7.41,7.41,41134472915
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 671 2 2 0.30 372761309 644699392 2243300000 372761309 0.30 57.82 16.62 16.62 246038431174 16.35 16.35 246038431174
3 유진스팩12호 0105P0 2 2615 2 615 30.75 57271044 0 5660000 57271044 30.75 0.00 1011.86 1011.86 184804262581 1248.60 1248.60 184804262581
4 KODEX 인버스 114800 3 2540 2 5 0.20 33470441 40995016 310900000 33470441 0.20 81.65 10.77 10.77 84233819510 10.67 10.67 84233819510
5 삼표시멘트 038500 4 3885 2 695 21.79 23795083 2647459 107916306 23795083 21.79 898.79 22.05 22.05 89181825040 21.27 21.27 89181825040
6 대성산업 128820 5 7070 2 1130 19.02 22774409 24068954 45235478 22774409 19.02 94.62 50.35 50.35 151418043310 47.35 47.35 151418043310
7 재영솔루텍 049630 6 3180 2 295 10.23 20164325 33392050 116897560 20164325 10.23 60.39 17.25 17.25 64192628517 17.27 17.27 64192628517
8 이뮨온시아 424870 7 14280 2 2700 23.32 19592953 4733198 74165069 19592953 23.32 413.95 26.42 26.42 268921796470 25.39 25.39 268921796470
9 일동제약 249420 8 41600 2 9100 28.00 15551784 13706242 31638252 15551784 28.00 113.46 49.16 49.16 587351080625 44.63 44.63 587351080625
10 KD 044180 9 701 2 111 18.81 12177952 699084 26717799 12177952 18.81 1741.99 45.58 45.58 8779264915 46.87 46.87 8779264915
11 KODEX 2차전지산업레버리지 462330 10 1760 5 -38 -2.11 12162516 36673636 333600000 12162516 -2.11 33.16 3.65 3.65 21810709395 3.71 3.71 21810709395
12 하림 136480 11 3070 2 100 3.37 11355505 214606 106209702 11355505 3.37 5291.33 10.69 10.69 36087128575 11.07 11.07 36087128575
13 에넥스 011090 12 664 2 113 20.51 11120881 1025076 59991641 11120881 20.51 1084.88 18.54 18.54 7331000516 18.40 18.40 7331000516
14 테라뷰 950250 13 15990 5 -1040 -6.11 10963276 43342524 35517731 10963276 -6.11 25.29 30.87 30.87 176856307280 31.14 31.14 176856307280
15 KODEX 레버리지 122630 14 44395 5 -225 -0.50 10877691 18822076 74200000 10877691 -0.50 57.79 14.66 14.66 491527969438 14.92 14.92 491527969438
16 KODEX 코스닥150레버리지 233740 15 12225 5 -185 -1.49 10620888 18437126 148100000 10620888 -1.49 57.61 7.17 7.17 131769279488 7.28 7.28 131769279488
17 에이프로젠 007460 16 834 5 -76 -8.35 10604448 23198072 329305030 10604448 -8.35 45.71 3.22 3.22 9341126076 3.40 3.40 9341126076
18 일성건설 013360 17 2535 2 290 12.92 9934873 4311518 54024880 9934873 12.92 230.43 18.39 18.39 25507501912 18.62 18.62 25507501912
19 KODEX 코스닥150선물인버스 251340 18 2850 2 20 0.71 9861496 16714497 78800000 9861496 0.71 59.00 12.51 12.51 27872391257 12.41 12.41 27872391257
20 이지스 261520 19 26900 2 11900 79.33 9679186 0 9551420 9679186 79.33 0.00 101.34 101.34 284896930350 110.88 110.88 284896930350
21 아이로보틱스 066430 20 1515 5 -41 -2.63 9531218 16644796 39153476 9531218 -2.63 57.26 24.34 24.34 14922075278 25.16 25.16 14922075278
22 삼성전자 005930 21 108200 2 200 0.19 8181693 12365092 5919637922 8181693 0.19 66.17 0.14 0.14 895991048050 0.14 0.14 895991048050
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 91 3 0 0.00 8050957 16311237 1497000000 8050957 0.00 49.36 0.54 0.54 724693153 0.53 0.53 724693153
24 에이비프로바이오 195990 23 308 2 19 6.57 7486746 2691646 284689721 7486746 6.57 278.15 2.63 2.63 2284440599 2.61 2.61 2284440599
25 유디엠텍 389680 24 611 1 141 30.00 7444853 91990 41592465 7444853 30.00 8093.11 17.90 17.90 4281732651 16.85 16.85 4281732651
26 엔젯 419080 25 7240 2 200 2.84 7432382 1574560 10652637 7432382 2.84 472.03 69.77 69.77 57534494825 74.60 74.60 57534494825
27 고영 098460 26 27250 2 300 1.11 6878358 4759614 68654755 6878358 1.11 144.52 10.02 10.02 191816491925 10.25 10.25 191816491925
28 대한광통신 010170 27 2265 2 95 4.38 6299197 7431936 131985660 6299197 4.38 84.76 4.77 4.77 14196212347 4.75 4.75 14196212347
29 뉴인텍 012340 28 537 5 -55 -9.29 5816956 15715855 53005062 5816956 -9.29 37.01 10.97 10.97 3353462215 11.78 11.78 3353462215
30 삼성제약 001360 29 1833 2 78 4.44 5669102 11937433 94162079 5669102 4.44 47.49 6.02 6.02 10352587220 6.00 6.00 10352587220
31 다날 064260 30 7390 2 230 3.21 5638227 16784362 75071479 5638227 3.21 33.59 7.51 7.51 41134472915 7.41 7.41 41134472915

31
top30/20251211/top30-av-20251211-120000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,676,2,7,1.05,395252446,644699392,2243300000,395252446,1.05,61.31,17.62,17.62,261167455713,17.22,17.22,261167455713
유진스팩12호,0105P0,2,2820,2,820,41.00,58376184,0,5660000,58376184,41.00,0.00,1031.38,1031.38,187834475500,1176.82,1176.82,187834475500
KODEX 인버스,114800,3,2550,2,15,0.59,36246388,40995016,310900000,36246388,0.59,88.42,11.66,11.66,91290587884,11.52,11.52,91290587884
삼표시멘트,038500,4,3800,2,610,19.12,24636345,2647459,107916306,24636345,19.12,930.57,22.83,22.83,92396106207,22.53,22.53,92396106207
대성산업,128820,5,7190,2,1250,21.04,24088361,24068954,45235478,24088361,21.04,100.08,53.25,53.25,160847772025,49.45,49.45,160847772025
재영솔루텍,049630,6,3155,2,270,9.36,20420323,33392050,116897560,20420323,9.36,61.15,17.47,17.47,65004403748,17.63,17.63,65004403748
이뮨온시아,424870,7,14090,2,2510,21.68,20123611,4733198,74165069,20123611,21.68,425.16,27.13,27.13,276418696320,26.45,26.45,276418696320
일동제약,249420,8,40400,2,7900,24.31,16352564,13706242,31638252,16352564,24.31,119.31,51.69,51.69,620243019300,48.53,48.53,620243019300
KODEX 2차전지산업레버리지,462330,9,1747,5,-51,-2.84,12711952,36673636,333600000,12711952,-2.84,34.66,3.81,3.81,22774605853,3.91,3.91,22774605853
KD,044180,10,705,2,115,19.49,12280923,699084,26717799,12280923,19.49,1756.72,45.97,45.97,8851461438,46.99,46.99,8851461438
KODEX 레버리지,122630,11,44130,5,-490,-1.10,11458573,18822076,74200000,11458573,-1.10,60.88,15.44,15.44,517268615773,15.80,15.80,517268615773
하림,136480,12,3070,2,100,3.37,11451094,214606,106209702,11451094,3.37,5335.87,10.78,10.78,36381230565,11.16,11.16,36381230565
KODEX 코스닥150레버리지,233740,13,12180,5,-230,-1.85,11339584,18437126,148100000,11339584,-1.85,61.50,7.66,7.66,140543913577,7.79,7.79,140543913577
테라뷰,950250,14,16110,5,-920,-5.40,11284541,43342524,35517731,11284541,-5.40,26.04,31.77,31.77,182076107850,31.82,31.82,182076107850
에넥스,011090,15,661,2,110,19.96,11194493,1025076,59991641,11194493,19.96,1092.06,18.66,18.66,7379666288,18.61,18.61,7379666288
에이프로젠,007460,16,836,5,-74,-8.13,10813708,23198072,329305030,10813708,-8.13,46.61,3.28,3.28,9516194487,3.46,3.46,9516194487
KODEX 코스닥150선물인버스,251340,17,2855,2,25,0.88,10133612,16714497,78800000,10133612,0.88,60.63,12.86,12.86,28648069542,12.73,12.73,28648069542
일성건설,013360,18,2570,2,325,14.48,10118504,4311518,54024880,10118504,14.48,234.69,18.73,18.73,25978223219,18.71,18.71,25978223219
이지스,261520,19,26900,2,11900,79.33,9759865,0,9551420,9759865,79.33,0.00,102.18,102.18,287078288575,111.73,111.73,287078288575
아이로보틱스,066430,20,1502,5,-54,-3.47,9597349,16644796,39153476,9597349,-3.47,57.66,24.51,24.51,15021630866,25.54,25.54,15021630866
삼성전자,005930,21,108100,2,100,0.09,8538573,12365092,5919637922,8538573,0.09,69.05,0.14,0.14,934608896450,0.15,0.15,934608896450
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,91,3,0,0.00,8050957,16311237,1497000000,8050957,0.00,49.36,0.54,0.54,724693153,0.53,0.53,724693153
에이비프로바이오,195990,23,307,2,18,6.23,7729269,2691646,284689721,7729269,6.23,287.16,2.71,2.71,2358957968,2.70,2.70,2358957968
엔젯,419080,24,7170,2,130,1.85,7473026,1574560,10652637,7473026,1.85,474.61,70.15,70.15,57826985715,75.71,75.71,57826985715
유디엠텍,389680,25,611,1,141,30.00,7466113,91990,41592465,7466113,30.00,8116.22,17.95,17.95,4294722511,16.90,16.90,4294722511
고영,098460,26,27200,2,250,0.93,7022783,4759614,68654755,7022783,0.93,147.55,10.23,10.23,195748768175,10.48,10.48,195748768175
대한광통신,010170,27,2250,2,80,3.69,6397321,7431936,131985660,6397321,3.69,86.08,4.85,4.85,14417374685,4.85,4.85,14417374685
삼성제약,001360,28,1872,2,117,6.67,6019491,11937433,94162079,6019491,6.67,50.43,6.39,6.39,11001888383,6.24,6.24,11001888383
뉴인텍,012340,29,538,5,-54,-9.12,5909086,15715855,53005062,5909086,-9.12,37.60,11.15,11.15,3403015516,11.93,11.93,3403015516
다날,064260,30,7340,2,180,2.51,5793363,16784362,75071479,5793363,2.51,34.52,7.72,7.72,42280398140,7.67,7.67,42280398140
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 676 2 7 1.05 395252446 644699392 2243300000 395252446 1.05 61.31 17.62 17.62 261167455713 17.22 17.22 261167455713
3 유진스팩12호 0105P0 2 2820 2 820 41.00 58376184 0 5660000 58376184 41.00 0.00 1031.38 1031.38 187834475500 1176.82 1176.82 187834475500
4 KODEX 인버스 114800 3 2550 2 15 0.59 36246388 40995016 310900000 36246388 0.59 88.42 11.66 11.66 91290587884 11.52 11.52 91290587884
5 삼표시멘트 038500 4 3800 2 610 19.12 24636345 2647459 107916306 24636345 19.12 930.57 22.83 22.83 92396106207 22.53 22.53 92396106207
6 대성산업 128820 5 7190 2 1250 21.04 24088361 24068954 45235478 24088361 21.04 100.08 53.25 53.25 160847772025 49.45 49.45 160847772025
7 재영솔루텍 049630 6 3155 2 270 9.36 20420323 33392050 116897560 20420323 9.36 61.15 17.47 17.47 65004403748 17.63 17.63 65004403748
8 이뮨온시아 424870 7 14090 2 2510 21.68 20123611 4733198 74165069 20123611 21.68 425.16 27.13 27.13 276418696320 26.45 26.45 276418696320
9 일동제약 249420 8 40400 2 7900 24.31 16352564 13706242 31638252 16352564 24.31 119.31 51.69 51.69 620243019300 48.53 48.53 620243019300
10 KODEX 2차전지산업레버리지 462330 9 1747 5 -51 -2.84 12711952 36673636 333600000 12711952 -2.84 34.66 3.81 3.81 22774605853 3.91 3.91 22774605853
11 KD 044180 10 705 2 115 19.49 12280923 699084 26717799 12280923 19.49 1756.72 45.97 45.97 8851461438 46.99 46.99 8851461438
12 KODEX 레버리지 122630 11 44130 5 -490 -1.10 11458573 18822076 74200000 11458573 -1.10 60.88 15.44 15.44 517268615773 15.80 15.80 517268615773
13 하림 136480 12 3070 2 100 3.37 11451094 214606 106209702 11451094 3.37 5335.87 10.78 10.78 36381230565 11.16 11.16 36381230565
14 KODEX 코스닥150레버리지 233740 13 12180 5 -230 -1.85 11339584 18437126 148100000 11339584 -1.85 61.50 7.66 7.66 140543913577 7.79 7.79 140543913577
15 테라뷰 950250 14 16110 5 -920 -5.40 11284541 43342524 35517731 11284541 -5.40 26.04 31.77 31.77 182076107850 31.82 31.82 182076107850
16 에넥스 011090 15 661 2 110 19.96 11194493 1025076 59991641 11194493 19.96 1092.06 18.66 18.66 7379666288 18.61 18.61 7379666288
17 에이프로젠 007460 16 836 5 -74 -8.13 10813708 23198072 329305030 10813708 -8.13 46.61 3.28 3.28 9516194487 3.46 3.46 9516194487
18 KODEX 코스닥150선물인버스 251340 17 2855 2 25 0.88 10133612 16714497 78800000 10133612 0.88 60.63 12.86 12.86 28648069542 12.73 12.73 28648069542
19 일성건설 013360 18 2570 2 325 14.48 10118504 4311518 54024880 10118504 14.48 234.69 18.73 18.73 25978223219 18.71 18.71 25978223219
20 이지스 261520 19 26900 2 11900 79.33 9759865 0 9551420 9759865 79.33 0.00 102.18 102.18 287078288575 111.73 111.73 287078288575
21 아이로보틱스 066430 20 1502 5 -54 -3.47 9597349 16644796 39153476 9597349 -3.47 57.66 24.51 24.51 15021630866 25.54 25.54 15021630866
22 삼성전자 005930 21 108100 2 100 0.09 8538573 12365092 5919637922 8538573 0.09 69.05 0.14 0.14 934608896450 0.15 0.15 934608896450
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 91 3 0 0.00 8050957 16311237 1497000000 8050957 0.00 49.36 0.54 0.54 724693153 0.53 0.53 724693153
24 에이비프로바이오 195990 23 307 2 18 6.23 7729269 2691646 284689721 7729269 6.23 287.16 2.71 2.71 2358957968 2.70 2.70 2358957968
25 엔젯 419080 24 7170 2 130 1.85 7473026 1574560 10652637 7473026 1.85 474.61 70.15 70.15 57826985715 75.71 75.71 57826985715
26 유디엠텍 389680 25 611 1 141 30.00 7466113 91990 41592465 7466113 30.00 8116.22 17.95 17.95 4294722511 16.90 16.90 4294722511
27 고영 098460 26 27200 2 250 0.93 7022783 4759614 68654755 7022783 0.93 147.55 10.23 10.23 195748768175 10.48 10.48 195748768175
28 대한광통신 010170 27 2250 2 80 3.69 6397321 7431936 131985660 6397321 3.69 86.08 4.85 4.85 14417374685 4.85 4.85 14417374685
29 삼성제약 001360 28 1872 2 117 6.67 6019491 11937433 94162079 6019491 6.67 50.43 6.39 6.39 11001888383 6.24 6.24 11001888383
30 뉴인텍 012340 29 538 5 -54 -9.12 5909086 15715855 53005062 5909086 -9.12 37.60 11.15 11.15 3403015516 11.93 11.93 3403015516
31 다날 064260 30 7340 2 180 2.51 5793363 16784362 75071479 5793363 2.51 34.52 7.72 7.72 42280398140 7.67 7.67 42280398140

31
top30/20251211/top30-av-20251211-121000.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,252670,1,679,2,10,1.49,434451189,644699392,2243300000,434451189,1.49,67.39,19.37,19.37,287710825282,18.89,18.89,287710825282
유진스팩12호,0105P0,2,2670,2,670,33.50,59382999,0,5660000,59382999,33.50,0.00,1049.17,1049.17,190574027090,1261.06,1261.06,190574027090
KODEX 인버스,114800,3,2555,2,20,0.79,38760035,40995016,310900000,38760035,0.79,94.55,12.47,12.47,97699769751,12.30,12.30,97699769751
대성산업,128820,4,7350,2,1410,23.74,25290667,24068954,45235478,25290667,23.74,105.08,55.91,55.91,169575211450,51.00,51.00,169575211450
삼표시멘트,038500,5,3840,2,650,20.38,25195838,2647459,107916306,25195838,20.38,951.70,23.35,23.35,94536859135,22.81,22.81,94536859135
이뮨온시아,424870,6,13930,2,2350,20.29,20790670,4733198,74165069,20790670,20.29,439.25,28.03,28.03,285738436255,27.66,27.66,285738436255
재영솔루텍,049630,7,3150,2,265,9.19,20702288,33392050,116897560,20702288,9.19,62.00,17.71,17.71,65892842305,17.89,17.89,65892842305
일동제약,249420,8,39850,2,7350,22.62,17233368,13706242,31638252,17233368,22.62,125.73,54.47,54.47,655558117350,52.00,52.00,655558117350
KODEX 2차전지산업레버리지,462330,9,1737,5,-61,-3.39,13934538,36673636,333600000,13934538,-3.39,38.00,4.18,4.18,24902888187,4.30,4.30,24902888187
KODEX 코스닥150레버리지,233740,10,12085,5,-325,-2.62,12429877,18437126,148100000,12429877,-2.62,67.42,8.39,8.39,153759818159,8.59,8.59,153759818159
KD,044180,11,705,2,115,19.49,12332296,699084,26717799,12332296,19.49,1764.06,46.16,46.16,8887637249,47.18,47.18,8887637249
KODEX 레버리지,122630,12,43920,5,-700,-1.57,12218553,18822076,74200000,12218553,-1.57,64.92,16.47,16.47,550732728156,16.90,16.90,550732728156
KODEX 코스닥150선물인버스,251340,13,2860,2,30,1.06,11557523,16714497,78800000,11557523,1.06,69.15,14.67,14.67,32723945122,14.52,14.52,32723945122
하림,136480,14,3065,2,95,3.20,11535279,214606,106209702,11535279,3.20,5375.10,10.86,10.86,36639407620,11.26,11.26,36639407620
테라뷰,950250,15,16070,5,-960,-5.64,11403314,43342524,35517731,11403314,-5.64,26.31,32.11,32.11,183988392190,32.24,32.24,183988392190
에넥스,011090,16,654,2,103,18.69,11264299,1025076,59991641,11264299,18.69,1098.87,18.78,18.78,7425378608,18.93,18.93,7425378608
에이프로젠,007460,17,836,5,-74,-8.13,11142011,23198072,329305030,11142011,-8.13,48.03,3.38,3.38,9789757360,3.56,3.56,9789757360
일성건설,013360,18,2565,2,320,14.25,10206302,4311518,54024880,10206302,14.25,236.72,18.89,18.89,26202690556,18.91,18.91,26202690556
이지스,261520,19,27650,2,12650,84.33,9984318,0,9551420,9984318,84.33,0.00,104.53,104.53,293253217875,111.04,111.04,293253217875
아이로보틱스,066430,20,1496,5,-60,-3.86,9702133,16644796,39153476,9702133,-3.86,58.29,24.78,24.78,15178741007,25.91,25.91,15178741007
삼성전자,005930,21,107900,5,-100,-0.09,9038461,12365092,5919637922,9038461,-0.09,73.10,0.15,0.15,988661166550,0.15,0.15,988661166550
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,91,3,0,0.00,8550957,16311237,1497000000,8550957,0.00,52.42,0.57,0.57,770193153,0.57,0.57,770193153
삼성제약,001360,23,1915,2,160,9.12,7863673,11937433,94162079,7863673,9.12,65.87,8.35,8.35,14498612113,8.04,8.04,14498612113
에이비프로바이오,195990,24,306,2,17,5.88,7846746,2691646,284689721,7846746,5.88,291.52,2.76,2.76,2395009711,2.75,2.75,2395009711
엔젯,419080,25,6880,5,-160,-2.27,7716235,1574560,10652637,7716235,-2.27,490.06,72.43,72.43,59534134175,81.23,81.23,59534134175
유디엠텍,389680,26,611,1,141,30.00,7483489,91990,41592465,7483489,30.00,8135.11,17.99,17.99,4305339247,16.94,16.94,4305339247
고영,098460,27,27050,2,100,0.37,7219255,4759614,68654755,7219255,0.37,151.68,10.52,10.52,201073567175,10.83,10.83,201073567175
대한광통신,010170,28,2245,2,75,3.46,6530568,7431936,131985660,6530568,3.46,87.87,4.95,4.95,14716592365,4.97,4.97,14716592365
다날,064260,29,7290,2,130,1.82,6025827,16784362,75071479,6025827,1.82,35.90,8.03,8.03,43978284035,8.04,8.04,43978284035
뉴인텍,012340,30,536,5,-56,-9.46,5932213,15715855,53005062,5932213,-9.46,37.75,11.19,11.19,3415440874,12.02,12.02,3415440874
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 679 2 10 1.49 434451189 644699392 2243300000 434451189 1.49 67.39 19.37 19.37 287710825282 18.89 18.89 287710825282
3 유진스팩12호 0105P0 2 2670 2 670 33.50 59382999 0 5660000 59382999 33.50 0.00 1049.17 1049.17 190574027090 1261.06 1261.06 190574027090
4 KODEX 인버스 114800 3 2555 2 20 0.79 38760035 40995016 310900000 38760035 0.79 94.55 12.47 12.47 97699769751 12.30 12.30 97699769751
5 대성산업 128820 4 7350 2 1410 23.74 25290667 24068954 45235478 25290667 23.74 105.08 55.91 55.91 169575211450 51.00 51.00 169575211450
6 삼표시멘트 038500 5 3840 2 650 20.38 25195838 2647459 107916306 25195838 20.38 951.70 23.35 23.35 94536859135 22.81 22.81 94536859135
7 이뮨온시아 424870 6 13930 2 2350 20.29 20790670 4733198 74165069 20790670 20.29 439.25 28.03 28.03 285738436255 27.66 27.66 285738436255
8 재영솔루텍 049630 7 3150 2 265 9.19 20702288 33392050 116897560 20702288 9.19 62.00 17.71 17.71 65892842305 17.89 17.89 65892842305
9 일동제약 249420 8 39850 2 7350 22.62 17233368 13706242 31638252 17233368 22.62 125.73 54.47 54.47 655558117350 52.00 52.00 655558117350
10 KODEX 2차전지산업레버리지 462330 9 1737 5 -61 -3.39 13934538 36673636 333600000 13934538 -3.39 38.00 4.18 4.18 24902888187 4.30 4.30 24902888187
11 KODEX 코스닥150레버리지 233740 10 12085 5 -325 -2.62 12429877 18437126 148100000 12429877 -2.62 67.42 8.39 8.39 153759818159 8.59 8.59 153759818159
12 KD 044180 11 705 2 115 19.49 12332296 699084 26717799 12332296 19.49 1764.06 46.16 46.16 8887637249 47.18 47.18 8887637249
13 KODEX 레버리지 122630 12 43920 5 -700 -1.57 12218553 18822076 74200000 12218553 -1.57 64.92 16.47 16.47 550732728156 16.90 16.90 550732728156
14 KODEX 코스닥150선물인버스 251340 13 2860 2 30 1.06 11557523 16714497 78800000 11557523 1.06 69.15 14.67 14.67 32723945122 14.52 14.52 32723945122
15 하림 136480 14 3065 2 95 3.20 11535279 214606 106209702 11535279 3.20 5375.10 10.86 10.86 36639407620 11.26 11.26 36639407620
16 테라뷰 950250 15 16070 5 -960 -5.64 11403314 43342524 35517731 11403314 -5.64 26.31 32.11 32.11 183988392190 32.24 32.24 183988392190
17 에넥스 011090 16 654 2 103 18.69 11264299 1025076 59991641 11264299 18.69 1098.87 18.78 18.78 7425378608 18.93 18.93 7425378608
18 에이프로젠 007460 17 836 5 -74 -8.13 11142011 23198072 329305030 11142011 -8.13 48.03 3.38 3.38 9789757360 3.56 3.56 9789757360
19 일성건설 013360 18 2565 2 320 14.25 10206302 4311518 54024880 10206302 14.25 236.72 18.89 18.89 26202690556 18.91 18.91 26202690556
20 이지스 261520 19 27650 2 12650 84.33 9984318 0 9551420 9984318 84.33 0.00 104.53 104.53 293253217875 111.04 111.04 293253217875
21 아이로보틱스 066430 20 1496 5 -60 -3.86 9702133 16644796 39153476 9702133 -3.86 58.29 24.78 24.78 15178741007 25.91 25.91 15178741007
22 삼성전자 005930 21 107900 5 -100 -0.09 9038461 12365092 5919637922 9038461 -0.09 73.10 0.15 0.15 988661166550 0.15 0.15 988661166550
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 91 3 0 0.00 8550957 16311237 1497000000 8550957 0.00 52.42 0.57 0.57 770193153 0.57 0.57 770193153
24 삼성제약 001360 23 1915 2 160 9.12 7863673 11937433 94162079 7863673 9.12 65.87 8.35 8.35 14498612113 8.04 8.04 14498612113
25 에이비프로바이오 195990 24 306 2 17 5.88 7846746 2691646 284689721 7846746 5.88 291.52 2.76 2.76 2395009711 2.75 2.75 2395009711
26 엔젯 419080 25 6880 5 -160 -2.27 7716235 1574560 10652637 7716235 -2.27 490.06 72.43 72.43 59534134175 81.23 81.23 59534134175
27 유디엠텍 389680 26 611 1 141 30.00 7483489 91990 41592465 7483489 30.00 8135.11 17.99 17.99 4305339247 16.94 16.94 4305339247
28 고영 098460 27 27050 2 100 0.37 7219255 4759614 68654755 7219255 0.37 151.68 10.52 10.52 201073567175 10.83 10.83 201073567175
29 대한광통신 010170 28 2245 2 75 3.46 6530568 7431936 131985660 6530568 3.46 87.87 4.95 4.95 14716592365 4.97 4.97 14716592365
30 다날 064260 29 7290 2 130 1.82 6025827 16784362 75071479 6025827 1.82 35.90 8.03 8.03 43978284035 8.04 8.04 43978284035
31 뉴인텍 012340 30 536 5 -56 -9.46 5932213 15715855 53005062 5932213 -9.46 37.75 11.19 11.19 3415440874 12.02 12.02 3415440874

31
top30/20251211/top30-av-20251211-122000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,676,2,7,1.05,471470528,644699392,2243300000,471470528,1.05,73.13,21.02,21.02,312833005645,20.63,20.63,312833005645
유진스팩12호,0105P0,2,2680,2,680,34.00,59750308,0,5660000,59750308,34.00,0.00,1055.66,1055.66,191559983235,1262.86,1262.86,191559983235
KODEX 인버스,114800,3,2547,2,12,0.47,40807138,40995016,310900000,40807138,0.47,99.54,13.13,13.13,102921475362,13.00,13.00,102921475362
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,91,3,0,0.00,30426538,16311237,1497000000,30426538,0.00,186.54,2.03,2.03,2760871124,2.03,2.03,2760871124
대성산업,128820,5,7720,1,1780,29.97,28274199,24068954,45235478,28274199,29.97,117.47,62.50,62.50,192159924125,55.03,55.03,192159924125
삼표시멘트,038500,6,3905,2,715,22.41,26591282,2647459,107916306,26591282,22.41,1004.41,24.64,24.64,99972649760,23.72,23.72,99972649760
이뮨온시아,424870,7,14210,2,2630,22.71,21268781,4733198,74165069,21268781,22.71,449.35,28.68,28.68,292472308550,27.75,27.75,292472308550
재영솔루텍,049630,8,3125,2,240,8.32,20932546,33392050,116897560,20932546,8.32,62.69,17.91,17.91,66613865652,18.24,18.24,66613865652
일동제약,249420,9,40100,2,7600,23.38,17835363,13706242,31638252,17835363,23.38,130.13,56.37,56.37,679505541175,53.56,53.56,679505541175
KODEX 2차전지산업레버리지,462330,10,1738,5,-60,-3.34,14963861,36673636,333600000,14963861,-3.34,40.80,4.49,4.49,26686172187,4.60,4.60,26686172187
KODEX 코스닥150레버리지,233740,11,12155,5,-255,-2.05,13140743,18437126,148100000,13140743,-2.05,71.27,8.87,8.87,162357060855,9.02,9.02,162357060855
KODEX 레버리지,122630,12,44080,5,-540,-1.21,12646803,18822076,74200000,12646803,-1.21,67.19,17.04,17.04,569548570198,17.41,17.41,569548570198
KODEX 코스닥150선물인버스,251340,13,2855,2,25,0.88,12578153,16714497,78800000,12578153,0.88,75.25,15.96,15.96,35645585798,15.84,15.84,35645585798
삼성제약,001360,14,2015,2,260,14.81,12554107,11937433,94162079,12554107,14.81,105.17,13.33,13.33,23989454117,12.64,12.64,23989454117
KD,044180,15,704,2,114,19.32,12379442,699084,26717799,12379442,19.32,1770.81,46.33,46.33,8920850638,47.43,47.43,8920850638
하림,136480,16,3080,2,110,3.70,11619888,214606,106209702,11619888,3.70,5414.52,10.94,10.94,36898978799,11.28,11.28,36898978799
테라뷰,950250,17,15850,5,-1180,-6.93,11590886,43342524,35517731,11590886,-6.93,26.74,32.63,32.63,186970059840,33.21,33.21,186970059840
에넥스,011090,18,658,2,107,19.42,11371349,1025076,59991641,11371349,19.42,1109.32,18.95,18.95,7495546166,18.99,18.99,7495546166
에이프로젠,007460,19,835,5,-75,-8.24,11212837,23198072,329305030,11212837,-8.24,48.34,3.41,3.41,9848972093,3.58,3.58,9848972093
일성건설,013360,20,2535,2,290,12.92,10314895,4311518,54024880,10314895,12.92,239.24,19.09,19.09,26479248775,19.33,19.33,26479248775
이지스,261520,21,27200,2,12200,81.33,10102039,0,9551420,10102039,81.33,0.00,105.76,105.76,296454283025,114.11,114.11,296454283025
아이로보틱스,066430,22,1498,5,-58,-3.73,9723154,16644796,39153476,9723154,-3.73,58.42,24.83,24.83,15210195855,25.93,25.93,15210195855
삼성전자,005930,23,108300,2,300,0.28,9389781,12365092,5919637922,9389781,0.28,75.94,0.16,0.16,1026609137600,0.16,0.16,1026609137600
에이비프로바이오,195990,24,308,2,19,6.57,7984073,2691646,284689721,7984073,6.57,296.62,2.80,2.80,2437074280,2.78,2.78,2437074280
엔젯,419080,25,6800,5,-240,-3.41,7887647,1574560,10652637,7887647,-3.41,500.94,74.04,74.04,60702396605,83.80,83.80,60702396605
유디엠텍,389680,26,611,1,141,30.00,7493752,91990,41592465,7493752,30.00,8146.27,18.02,18.02,4311609940,16.97,16.97,4311609940
고영,098460,27,27100,2,150,0.56,7331464,4759614,68654755,7331464,0.56,154.03,10.68,10.68,204108620825,10.97,10.97,204108620825
대한광통신,010170,28,2250,2,80,3.69,6660529,7431936,131985660,6660529,3.69,89.62,5.05,5.05,15008380162,5.05,5.05,15008380162
TIGER 200선물인버스2X,252710,29,717,2,9,1.27,6339171,5841725,90100000,6339171,1.27,108.52,7.04,7.04,4451999575,6.89,6.89,4451999575
다날,064260,30,7280,2,120,1.68,6178950,16784362,75071479,6178950,1.68,36.81,8.23,8.23,45093023880,8.25,8.25,45093023880
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 676 2 7 1.05 471470528 644699392 2243300000 471470528 1.05 73.13 21.02 21.02 312833005645 20.63 20.63 312833005645
3 유진스팩12호 0105P0 2 2680 2 680 34.00 59750308 0 5660000 59750308 34.00 0.00 1055.66 1055.66 191559983235 1262.86 1262.86 191559983235
4 KODEX 인버스 114800 3 2547 2 12 0.47 40807138 40995016 310900000 40807138 0.47 99.54 13.13 13.13 102921475362 13.00 13.00 102921475362
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 91 3 0 0.00 30426538 16311237 1497000000 30426538 0.00 186.54 2.03 2.03 2760871124 2.03 2.03 2760871124
6 대성산업 128820 5 7720 1 1780 29.97 28274199 24068954 45235478 28274199 29.97 117.47 62.50 62.50 192159924125 55.03 55.03 192159924125
7 삼표시멘트 038500 6 3905 2 715 22.41 26591282 2647459 107916306 26591282 22.41 1004.41 24.64 24.64 99972649760 23.72 23.72 99972649760
8 이뮨온시아 424870 7 14210 2 2630 22.71 21268781 4733198 74165069 21268781 22.71 449.35 28.68 28.68 292472308550 27.75 27.75 292472308550
9 재영솔루텍 049630 8 3125 2 240 8.32 20932546 33392050 116897560 20932546 8.32 62.69 17.91 17.91 66613865652 18.24 18.24 66613865652
10 일동제약 249420 9 40100 2 7600 23.38 17835363 13706242 31638252 17835363 23.38 130.13 56.37 56.37 679505541175 53.56 53.56 679505541175
11 KODEX 2차전지산업레버리지 462330 10 1738 5 -60 -3.34 14963861 36673636 333600000 14963861 -3.34 40.80 4.49 4.49 26686172187 4.60 4.60 26686172187
12 KODEX 코스닥150레버리지 233740 11 12155 5 -255 -2.05 13140743 18437126 148100000 13140743 -2.05 71.27 8.87 8.87 162357060855 9.02 9.02 162357060855
13 KODEX 레버리지 122630 12 44080 5 -540 -1.21 12646803 18822076 74200000 12646803 -1.21 67.19 17.04 17.04 569548570198 17.41 17.41 569548570198
14 KODEX 코스닥150선물인버스 251340 13 2855 2 25 0.88 12578153 16714497 78800000 12578153 0.88 75.25 15.96 15.96 35645585798 15.84 15.84 35645585798
15 삼성제약 001360 14 2015 2 260 14.81 12554107 11937433 94162079 12554107 14.81 105.17 13.33 13.33 23989454117 12.64 12.64 23989454117
16 KD 044180 15 704 2 114 19.32 12379442 699084 26717799 12379442 19.32 1770.81 46.33 46.33 8920850638 47.43 47.43 8920850638
17 하림 136480 16 3080 2 110 3.70 11619888 214606 106209702 11619888 3.70 5414.52 10.94 10.94 36898978799 11.28 11.28 36898978799
18 테라뷰 950250 17 15850 5 -1180 -6.93 11590886 43342524 35517731 11590886 -6.93 26.74 32.63 32.63 186970059840 33.21 33.21 186970059840
19 에넥스 011090 18 658 2 107 19.42 11371349 1025076 59991641 11371349 19.42 1109.32 18.95 18.95 7495546166 18.99 18.99 7495546166
20 에이프로젠 007460 19 835 5 -75 -8.24 11212837 23198072 329305030 11212837 -8.24 48.34 3.41 3.41 9848972093 3.58 3.58 9848972093
21 일성건설 013360 20 2535 2 290 12.92 10314895 4311518 54024880 10314895 12.92 239.24 19.09 19.09 26479248775 19.33 19.33 26479248775
22 이지스 261520 21 27200 2 12200 81.33 10102039 0 9551420 10102039 81.33 0.00 105.76 105.76 296454283025 114.11 114.11 296454283025
23 아이로보틱스 066430 22 1498 5 -58 -3.73 9723154 16644796 39153476 9723154 -3.73 58.42 24.83 24.83 15210195855 25.93 25.93 15210195855
24 삼성전자 005930 23 108300 2 300 0.28 9389781 12365092 5919637922 9389781 0.28 75.94 0.16 0.16 1026609137600 0.16 0.16 1026609137600
25 에이비프로바이오 195990 24 308 2 19 6.57 7984073 2691646 284689721 7984073 6.57 296.62 2.80 2.80 2437074280 2.78 2.78 2437074280
26 엔젯 419080 25 6800 5 -240 -3.41 7887647 1574560 10652637 7887647 -3.41 500.94 74.04 74.04 60702396605 83.80 83.80 60702396605
27 유디엠텍 389680 26 611 1 141 30.00 7493752 91990 41592465 7493752 30.00 8146.27 18.02 18.02 4311609940 16.97 16.97 4311609940
28 고영 098460 27 27100 2 150 0.56 7331464 4759614 68654755 7331464 0.56 154.03 10.68 10.68 204108620825 10.97 10.97 204108620825
29 대한광통신 010170 28 2250 2 80 3.69 6660529 7431936 131985660 6660529 3.69 89.62 5.05 5.05 15008380162 5.05 5.05 15008380162
30 TIGER 200선물인버스2X 252710 29 717 2 9 1.27 6339171 5841725 90100000 6339171 1.27 108.52 7.04 7.04 4451999575 6.89 6.89 4451999575
31 다날 064260 30 7280 2 120 1.68 6178950 16784362 75071479 6178950 1.68 36.81 8.23 8.23 45093023880 8.25 8.25 45093023880

31
top30/20251211/top30-av-20251211-123000.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,252670,1,676,2,7,1.05,495778270,644699392,2243300000,495778270,1.05,76.90,22.10,22.10,329266854141,21.71,21.71,329266854141
유진스팩12호,0105P0,2,2620,2,620,31.00,60258227,0,5660000,60258227,31.00,0.00,1064.63,1064.63,192898031241,1300.80,1300.80,192898031241
KODEX 인버스,114800,3,2545,2,10,0.39,41948256,40995016,310900000,41948256,0.39,102.33,13.49,13.49,105828020230,13.37,13.37,105828020230
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,1,1.10,30426539,16311237,1497000000,30426539,1.10,186.54,2.03,2.03,2760871216,2.00,2.00,2760871216
대성산업,128820,5,7720,1,1780,29.97,28447905,24068954,45235478,28447905,29.97,118.19,62.89,62.89,193500934445,55.41,55.41,193500934445
삼표시멘트,038500,6,3970,2,780,24.45,27903427,2647459,107916306,27903427,24.45,1053.97,25.86,25.86,105124461610,24.54,24.54,105124461610
이뮨온시아,424870,7,14150,2,2570,22.19,21499052,4733198,74165069,21499052,22.19,454.22,28.99,28.99,295726070755,28.18,28.18,295726070755
재영솔루텍,049630,8,3165,2,280,9.71,21062287,33392050,116897560,21062287,9.71,63.08,18.02,18.02,67022284872,18.12,18.12,67022284872
일동제약,249420,9,40800,2,8300,25.54,18211833,13706242,31638252,18211833,25.54,132.87,57.56,57.56,694727953975,53.82,53.82,694727953975
KODEX 2차전지산업레버리지,462330,10,1744,5,-54,-3.00,16310285,36673636,333600000,16310285,-3.00,44.47,4.89,4.89,29030429896,4.99,4.99,29030429896
삼성제약,001360,11,1995,2,240,13.68,14762780,11937433,94162079,14762780,13.68,123.67,15.68,15.68,28396876274,15.12,15.12,28396876274
KODEX 코스닥150레버리지,233740,12,12170,5,-240,-1.93,13607838,18437126,148100000,13607838,-1.93,73.81,9.19,9.19,168031488000,9.32,9.32,168031488000
KODEX 코스닥150선물인버스,251340,13,2855,2,25,0.88,12984584,16714497,78800000,12984584,0.88,77.68,16.48,16.48,36806514672,16.36,16.36,36806514672
KODEX 레버리지,122630,14,44110,5,-510,-1.14,12964448,18822076,74200000,12964448,-1.14,68.88,17.47,17.47,583555254625,17.83,17.83,583555254625
KD,044180,15,703,2,113,19.15,12485326,699084,26717799,12485326,19.15,1785.96,46.73,46.73,8995281478,47.89,47.89,8995281478
하림,136480,16,3075,2,105,3.54,11703516,214606,106209702,11703516,3.54,5453.49,11.02,11.02,37155899799,11.38,11.38,37155899799
테라뷰,950250,17,15830,5,-1200,-7.05,11693279,43342524,35517731,11693279,-7.05,26.98,32.92,32.92,188600910930,33.54,33.54,188600910930
에이프로젠,007460,18,828,5,-82,-9.01,11590479,23198072,329305030,11590479,-9.01,49.96,3.52,3.52,10163267481,3.73,3.73,10163267481
에넥스,011090,19,662,2,111,20.15,11467738,1025076,59991641,11467738,20.15,1118.72,19.12,19.12,7558550201,19.03,19.03,7558550201
일성건설,013360,20,2550,2,305,13.59,10406751,4311518,54024880,10406751,13.59,241.37,19.26,19.26,26712063476,19.39,19.39,26712063476
이지스,261520,21,27000,2,12000,80.00,10181354,0,9551420,10181354,80.00,0.00,106.60,106.60,298596517350,115.79,115.79,298596517350
아이로보틱스,066430,22,1492,5,-64,-4.11,9821271,16644796,39153476,9821271,-4.11,59.01,25.08,25.08,15356375686,26.29,26.29,15356375686
삼성전자,005930,23,108400,2,400,0.37,9634249,12365092,5919637922,9634249,0.37,77.91,0.16,0.16,1053086777900,0.16,0.16,1053086777900
에이비프로바이오,195990,24,307,2,18,6.23,8137605,2691646,284689721,8137605,6.23,302.33,2.86,2.86,2484355783,2.84,2.84,2484355783
엔젯,419080,25,6890,5,-150,-2.13,7938882,1574560,10652637,7938882,-2.13,504.20,74.53,74.53,61052251525,83.18,83.18,61052251525
유디엠텍,389680,26,611,1,141,30.00,7500939,91990,41592465,7500939,30.00,8154.08,18.03,18.03,4316001197,16.98,16.98,4316001197
고영,098460,27,27200,2,250,0.93,7436894,4759614,68654755,7436894,0.93,156.25,10.83,10.83,206972557350,11.08,11.08,206972557350
대한광통신,010170,28,2270,2,100,4.61,6728602,7431936,131985660,6728602,4.61,90.54,5.10,5.10,15162018032,5.06,5.06,15162018032
TIGER 200선물인버스2X,252710,29,716,2,8,1.13,6420837,5841725,90100000,6420837,1.13,109.91,7.13,7.13,4510451078,6.99,6.99,4510451078
경인양행,012610,30,3885,2,220,6.00,6312315,12082123,41616365,6312315,6.00,52.25,15.17,15.17,24528076375,15.17,15.17,24528076375
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 676 2 7 1.05 495778270 644699392 2243300000 495778270 1.05 76.90 22.10 22.10 329266854141 21.71 21.71 329266854141
3 유진스팩12호 0105P0 2 2620 2 620 31.00 60258227 0 5660000 60258227 31.00 0.00 1064.63 1064.63 192898031241 1300.80 1300.80 192898031241
4 KODEX 인버스 114800 3 2545 2 10 0.39 41948256 40995016 310900000 41948256 0.39 102.33 13.49 13.49 105828020230 13.37 13.37 105828020230
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 92 2 1 1.10 30426539 16311237 1497000000 30426539 1.10 186.54 2.03 2.03 2760871216 2.00 2.00 2760871216
6 대성산업 128820 5 7720 1 1780 29.97 28447905 24068954 45235478 28447905 29.97 118.19 62.89 62.89 193500934445 55.41 55.41 193500934445
7 삼표시멘트 038500 6 3970 2 780 24.45 27903427 2647459 107916306 27903427 24.45 1053.97 25.86 25.86 105124461610 24.54 24.54 105124461610
8 이뮨온시아 424870 7 14150 2 2570 22.19 21499052 4733198 74165069 21499052 22.19 454.22 28.99 28.99 295726070755 28.18 28.18 295726070755
9 재영솔루텍 049630 8 3165 2 280 9.71 21062287 33392050 116897560 21062287 9.71 63.08 18.02 18.02 67022284872 18.12 18.12 67022284872
10 일동제약 249420 9 40800 2 8300 25.54 18211833 13706242 31638252 18211833 25.54 132.87 57.56 57.56 694727953975 53.82 53.82 694727953975
11 KODEX 2차전지산업레버리지 462330 10 1744 5 -54 -3.00 16310285 36673636 333600000 16310285 -3.00 44.47 4.89 4.89 29030429896 4.99 4.99 29030429896
12 삼성제약 001360 11 1995 2 240 13.68 14762780 11937433 94162079 14762780 13.68 123.67 15.68 15.68 28396876274 15.12 15.12 28396876274
13 KODEX 코스닥150레버리지 233740 12 12170 5 -240 -1.93 13607838 18437126 148100000 13607838 -1.93 73.81 9.19 9.19 168031488000 9.32 9.32 168031488000
14 KODEX 코스닥150선물인버스 251340 13 2855 2 25 0.88 12984584 16714497 78800000 12984584 0.88 77.68 16.48 16.48 36806514672 16.36 16.36 36806514672
15 KODEX 레버리지 122630 14 44110 5 -510 -1.14 12964448 18822076 74200000 12964448 -1.14 68.88 17.47 17.47 583555254625 17.83 17.83 583555254625
16 KD 044180 15 703 2 113 19.15 12485326 699084 26717799 12485326 19.15 1785.96 46.73 46.73 8995281478 47.89 47.89 8995281478
17 하림 136480 16 3075 2 105 3.54 11703516 214606 106209702 11703516 3.54 5453.49 11.02 11.02 37155899799 11.38 11.38 37155899799
18 테라뷰 950250 17 15830 5 -1200 -7.05 11693279 43342524 35517731 11693279 -7.05 26.98 32.92 32.92 188600910930 33.54 33.54 188600910930
19 에이프로젠 007460 18 828 5 -82 -9.01 11590479 23198072 329305030 11590479 -9.01 49.96 3.52 3.52 10163267481 3.73 3.73 10163267481
20 에넥스 011090 19 662 2 111 20.15 11467738 1025076 59991641 11467738 20.15 1118.72 19.12 19.12 7558550201 19.03 19.03 7558550201
21 일성건설 013360 20 2550 2 305 13.59 10406751 4311518 54024880 10406751 13.59 241.37 19.26 19.26 26712063476 19.39 19.39 26712063476
22 이지스 261520 21 27000 2 12000 80.00 10181354 0 9551420 10181354 80.00 0.00 106.60 106.60 298596517350 115.79 115.79 298596517350
23 아이로보틱스 066430 22 1492 5 -64 -4.11 9821271 16644796 39153476 9821271 -4.11 59.01 25.08 25.08 15356375686 26.29 26.29 15356375686
24 삼성전자 005930 23 108400 2 400 0.37 9634249 12365092 5919637922 9634249 0.37 77.91 0.16 0.16 1053086777900 0.16 0.16 1053086777900
25 에이비프로바이오 195990 24 307 2 18 6.23 8137605 2691646 284689721 8137605 6.23 302.33 2.86 2.86 2484355783 2.84 2.84 2484355783
26 엔젯 419080 25 6890 5 -150 -2.13 7938882 1574560 10652637 7938882 -2.13 504.20 74.53 74.53 61052251525 83.18 83.18 61052251525
27 유디엠텍 389680 26 611 1 141 30.00 7500939 91990 41592465 7500939 30.00 8154.08 18.03 18.03 4316001197 16.98 16.98 4316001197
28 고영 098460 27 27200 2 250 0.93 7436894 4759614 68654755 7436894 0.93 156.25 10.83 10.83 206972557350 11.08 11.08 206972557350
29 대한광통신 010170 28 2270 2 100 4.61 6728602 7431936 131985660 6728602 4.61 90.54 5.10 5.10 15162018032 5.06 5.06 15162018032
30 TIGER 200선물인버스2X 252710 29 716 2 8 1.13 6420837 5841725 90100000 6420837 1.13 109.91 7.13 7.13 4510451078 6.99 6.99 4510451078
31 경인양행 012610 30 3885 2 220 6.00 6312315 12082123 41616365 6312315 6.00 52.25 15.17 15.17 24528076375 15.17 15.17 24528076375

31
top30/20251211/top30-av-20251211-124000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,678,2,9,1.35,517165909,644699392,2243300000,517165909,1.35,80.22,23.05,23.05,343772833487,22.60,22.60,343772833487
유진스팩12호,0105P0,2,2590,2,590,29.50,60631742,0,5660000,60631742,29.50,0.00,1071.23,1071.23,193876708996,1322.54,1322.54,193876708996
KODEX 인버스,114800,3,2552,2,17,0.67,43295328,40995016,310900000,43295328,0.67,105.61,13.93,13.93,109264726903,13.77,13.77,109264726903
삼표시멘트,038500,4,4145,1,955,29.94,33810577,2647459,107916306,33810577,29.94,1277.10,31.33,31.33,129360227145,28.92,28.92,129360227145
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,91,3,0,0.00,30433239,16311237,1497000000,30433239,0.00,186.58,2.03,2.03,2761480916,2.03,2.03,2761480916
대성산업,128820,6,7720,1,1780,29.97,28853264,24068954,45235478,28853264,29.97,119.88,63.78,63.78,196630305925,56.31,56.31,196630305925
이뮨온시아,424870,7,14120,2,2540,21.93,21703857,4733198,74165069,21703857,21.93,458.55,29.26,29.26,298624322665,28.52,28.52,298624322665
재영솔루텍,049630,8,3145,2,260,9.01,21186077,33392050,116897560,21186077,9.01,63.45,18.12,18.12,67412276987,18.34,18.34,67412276987
일동제약,249420,9,40350,2,7850,24.15,18462821,13706242,31638252,18462821,24.15,134.70,58.36,58.36,704868409200,55.21,55.21,704868409200
KODEX 2차전지산업레버리지,462330,10,1733,5,-65,-3.62,16895820,36673636,333600000,16895820,-3.62,46.07,5.06,5.06,30045985893,5.20,5.20,30045985893
삼성제약,001360,11,1995,2,240,13.68,16159753,11937433,94162079,16159753,13.68,135.37,17.16,17.16,31194308777,16.61,16.61,31194308777
KODEX 코스닥150레버리지,233740,12,12140,5,-270,-2.18,14025712,18437126,148100000,14025712,-2.18,76.07,9.47,9.47,173100419880,9.63,9.63,173100419880
KODEX 코스닥150선물인버스,251340,13,2860,2,30,1.06,13703571,16714497,78800000,13703571,1.06,81.99,17.39,17.39,38862640670,17.24,17.24,38862640670
KODEX 레버리지,122630,14,43980,5,-640,-1.43,13372004,18822076,74200000,13372004,-1.43,71.04,18.02,18.02,601466625641,18.43,18.43,601466625641
KD,044180,15,694,2,104,17.63,12645179,699084,26717799,12645179,17.63,1808.82,47.33,47.33,9106616974,49.11,49.11,9106616974
에이프로젠,007460,16,825,5,-85,-9.34,11914215,23198072,329305030,11914215,-9.34,51.36,3.62,3.62,10431163018,3.84,3.84,10431163018
하림,136480,17,3095,2,125,4.21,11829588,214606,106209702,11829588,4.21,5512.24,11.14,11.14,37544979391,11.42,11.42,37544979391
테라뷰,950250,18,15870,5,-1160,-6.81,11777244,43342524,35517731,11777244,-6.81,27.17,33.16,33.16,189933025420,33.70,33.70,189933025420
에넥스,011090,19,668,2,117,21.23,11586580,1025076,59991641,11586580,21.23,1130.31,19.31,19.31,7637406200,19.06,19.06,7637406200
일성건설,013360,20,2580,2,335,14.92,10520240,4311518,54024880,10520240,14.92,244.00,19.47,19.47,27003049114,19.37,19.37,27003049114
이지스,261520,21,26850,2,11850,79.00,10279301,0,9551420,10279301,79.00,0.00,107.62,107.62,301252960300,117.47,117.47,301252960300
삼성전자,005930,22,108100,2,100,0.09,9971191,12365092,5919637922,9971191,0.09,80.64,0.17,0.17,1089534181800,0.17,0.17,1089534181800
아이로보틱스,066430,23,1479,5,-77,-4.95,9902275,16644796,39153476,9902275,-4.95,59.49,25.29,25.29,15476452268,26.73,26.73,15476452268
에이비프로바이오,195990,24,305,2,16,5.54,8302123,2691646,284689721,8302123,5.54,308.44,2.92,2.92,2534579405,2.92,2.92,2534579405
엔젯,419080,25,6820,5,-220,-3.12,7977885,1574560,10652637,7977885,-3.12,506.67,74.89,74.89,61319593135,84.40,84.40,61319593135
유디엠텍,389680,26,611,1,141,30.00,7508469,91990,41592465,7508469,30.00,8162.27,18.05,18.05,4320602027,17.00,17.00,4320602027
고영,098460,27,27150,2,200,0.74,7506889,4759614,68654755,7506889,0.74,157.72,10.93,10.93,208871364750,11.21,11.21,208871364750
대한광통신,010170,28,2270,2,100,4.61,6804067,7431936,131985660,6804067,4.61,91.55,5.16,5.16,15332947280,5.12,5.12,15332947280
경인양행,012610,29,3870,2,205,5.59,6641336,12082123,41616365,6641336,5.59,54.97,15.96,15.96,25809871031,16.03,16.03,25809871031
TIGER 200선물인버스2X,252710,30,718,2,10,1.41,6581413,5841725,90100000,6581413,1.41,112.66,7.30,7.30,4625814096,7.15,7.15,4625814096
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 678 2 9 1.35 517165909 644699392 2243300000 517165909 1.35 80.22 23.05 23.05 343772833487 22.60 22.60 343772833487
3 유진스팩12호 0105P0 2 2590 2 590 29.50 60631742 0 5660000 60631742 29.50 0.00 1071.23 1071.23 193876708996 1322.54 1322.54 193876708996
4 KODEX 인버스 114800 3 2552 2 17 0.67 43295328 40995016 310900000 43295328 0.67 105.61 13.93 13.93 109264726903 13.77 13.77 109264726903
5 삼표시멘트 038500 4 4145 1 955 29.94 33810577 2647459 107916306 33810577 29.94 1277.10 31.33 31.33 129360227145 28.92 28.92 129360227145
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 91 3 0 0.00 30433239 16311237 1497000000 30433239 0.00 186.58 2.03 2.03 2761480916 2.03 2.03 2761480916
7 대성산업 128820 6 7720 1 1780 29.97 28853264 24068954 45235478 28853264 29.97 119.88 63.78 63.78 196630305925 56.31 56.31 196630305925
8 이뮨온시아 424870 7 14120 2 2540 21.93 21703857 4733198 74165069 21703857 21.93 458.55 29.26 29.26 298624322665 28.52 28.52 298624322665
9 재영솔루텍 049630 8 3145 2 260 9.01 21186077 33392050 116897560 21186077 9.01 63.45 18.12 18.12 67412276987 18.34 18.34 67412276987
10 일동제약 249420 9 40350 2 7850 24.15 18462821 13706242 31638252 18462821 24.15 134.70 58.36 58.36 704868409200 55.21 55.21 704868409200
11 KODEX 2차전지산업레버리지 462330 10 1733 5 -65 -3.62 16895820 36673636 333600000 16895820 -3.62 46.07 5.06 5.06 30045985893 5.20 5.20 30045985893
12 삼성제약 001360 11 1995 2 240 13.68 16159753 11937433 94162079 16159753 13.68 135.37 17.16 17.16 31194308777 16.61 16.61 31194308777
13 KODEX 코스닥150레버리지 233740 12 12140 5 -270 -2.18 14025712 18437126 148100000 14025712 -2.18 76.07 9.47 9.47 173100419880 9.63 9.63 173100419880
14 KODEX 코스닥150선물인버스 251340 13 2860 2 30 1.06 13703571 16714497 78800000 13703571 1.06 81.99 17.39 17.39 38862640670 17.24 17.24 38862640670
15 KODEX 레버리지 122630 14 43980 5 -640 -1.43 13372004 18822076 74200000 13372004 -1.43 71.04 18.02 18.02 601466625641 18.43 18.43 601466625641
16 KD 044180 15 694 2 104 17.63 12645179 699084 26717799 12645179 17.63 1808.82 47.33 47.33 9106616974 49.11 49.11 9106616974
17 에이프로젠 007460 16 825 5 -85 -9.34 11914215 23198072 329305030 11914215 -9.34 51.36 3.62 3.62 10431163018 3.84 3.84 10431163018
18 하림 136480 17 3095 2 125 4.21 11829588 214606 106209702 11829588 4.21 5512.24 11.14 11.14 37544979391 11.42 11.42 37544979391
19 테라뷰 950250 18 15870 5 -1160 -6.81 11777244 43342524 35517731 11777244 -6.81 27.17 33.16 33.16 189933025420 33.70 33.70 189933025420
20 에넥스 011090 19 668 2 117 21.23 11586580 1025076 59991641 11586580 21.23 1130.31 19.31 19.31 7637406200 19.06 19.06 7637406200
21 일성건설 013360 20 2580 2 335 14.92 10520240 4311518 54024880 10520240 14.92 244.00 19.47 19.47 27003049114 19.37 19.37 27003049114
22 이지스 261520 21 26850 2 11850 79.00 10279301 0 9551420 10279301 79.00 0.00 107.62 107.62 301252960300 117.47 117.47 301252960300
23 삼성전자 005930 22 108100 2 100 0.09 9971191 12365092 5919637922 9971191 0.09 80.64 0.17 0.17 1089534181800 0.17 0.17 1089534181800
24 아이로보틱스 066430 23 1479 5 -77 -4.95 9902275 16644796 39153476 9902275 -4.95 59.49 25.29 25.29 15476452268 26.73 26.73 15476452268
25 에이비프로바이오 195990 24 305 2 16 5.54 8302123 2691646 284689721 8302123 5.54 308.44 2.92 2.92 2534579405 2.92 2.92 2534579405
26 엔젯 419080 25 6820 5 -220 -3.12 7977885 1574560 10652637 7977885 -3.12 506.67 74.89 74.89 61319593135 84.40 84.40 61319593135
27 유디엠텍 389680 26 611 1 141 30.00 7508469 91990 41592465 7508469 30.00 8162.27 18.05 18.05 4320602027 17.00 17.00 4320602027
28 고영 098460 27 27150 2 200 0.74 7506889 4759614 68654755 7506889 0.74 157.72 10.93 10.93 208871364750 11.21 11.21 208871364750
29 대한광통신 010170 28 2270 2 100 4.61 6804067 7431936 131985660 6804067 4.61 91.55 5.16 5.16 15332947280 5.12 5.12 15332947280
30 경인양행 012610 29 3870 2 205 5.59 6641336 12082123 41616365 6641336 5.59 54.97 15.96 15.96 25809871031 16.03 16.03 25809871031
31 TIGER 200선물인버스2X 252710 30 718 2 10 1.41 6581413 5841725 90100000 6581413 1.41 112.66 7.30 7.30 4625814096 7.15 7.15 4625814096

31
top30/20251211/top30-av-20251211-125000.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,252670,1,674,2,5,0.75,540134156,644699392,2243300000,540134156,0.75,83.78,24.08,24.08,359287707732,23.76,23.76,359287707732
유진스팩12호,0105P0,2,2540,2,540,27.00,61177446,0,5660000,61177446,27.00,0.00,1080.87,1080.87,195270335962,1358.27,1358.27,195270335962
KODEX 인버스,114800,3,2542,2,7,0.28,44307049,40995016,310900000,44307049,0.28,108.08,14.25,14.25,111842057875,14.15,14.15,111842057875
삼표시멘트,038500,4,4145,1,955,29.94,35133122,2647459,107916306,35133122,29.94,1327.05,32.56,32.56,134839841330,30.14,30.14,134839841330
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,92,2,1,1.10,30434240,16311237,1497000000,30434240,1.10,186.58,2.03,2.03,2761572008,2.01,2.01,2761572008
대성산업,128820,6,7720,1,1780,29.97,28875952,24068954,45235478,28875952,29.97,119.97,63.83,63.83,196805457285,56.36,56.36,196805457285
이뮨온시아,424870,7,14280,2,2700,23.32,21972413,4733198,74165069,21972413,23.32,464.22,29.63,29.63,302450891725,28.56,28.56,302450891725
재영솔루텍,049630,8,3185,2,300,10.40,21409953,33392050,116897560,21409953,10.40,64.12,18.32,18.32,68121055426,18.30,18.30,68121055426
일동제약,249420,9,40950,2,8450,26.00,18777467,13706242,31638252,18777467,26.00,137.00,59.35,59.35,717686001500,55.39,55.39,717686001500
KODEX 2차전지산업레버리지,462330,10,1743,5,-55,-3.06,17581802,36673636,333600000,17581802,-3.06,47.94,5.27,5.27,31239796166,5.37,5.37,31239796166
삼성제약,001360,11,1965,2,210,11.97,17031855,11937433,94162079,17031855,11.97,142.68,18.09,18.09,32918444995,17.79,17.79,32918444995
KODEX 코스닥150레버리지,233740,12,12190,5,-220,-1.77,14490660,18437126,148100000,14490660,-1.77,78.60,9.78,9.78,178761747835,9.90,9.90,178761747835
KODEX 코스닥150선물인버스,251340,13,2850,2,20,0.71,14140669,16714497,78800000,14140669,0.71,84.60,17.95,17.95,40110140119,17.86,17.86,40110140119
KODEX 레버리지,122630,14,44230,5,-390,-0.87,13816185,18822076,74200000,13816185,-0.87,73.40,18.62,18.62,621075584886,18.92,18.92,621075584886
KD,044180,15,693,2,103,17.46,12775643,699084,26717799,12775643,17.46,1827.48,47.82,47.82,9197377922,49.67,49.67,9197377922
하림,136480,16,3105,2,135,4.55,12162516,214606,106209702,12162516,4.55,5667.37,11.45,11.45,38579546379,11.70,11.70,38579546379
에이프로젠,007460,17,828,5,-82,-9.01,12093531,23198072,329305030,12093531,-9.01,52.13,3.67,3.67,10579662967,3.88,3.88,10579662967
테라뷰,950250,18,15800,5,-1230,-7.22,11871070,43342524,35517731,11871070,-7.22,27.39,33.42,33.42,191420716980,34.11,34.11,191420716980
에넥스,011090,19,659,2,108,19.60,11724472,1025076,59991641,11724472,19.60,1143.77,19.54,19.54,7729352998,19.55,19.55,7729352998
일성건설,013360,20,2590,2,345,15.37,10712385,4311518,54024880,10712385,15.37,248.46,19.83,19.83,27498787141,19.65,19.65,27498787141
이지스,261520,21,26400,2,11400,76.00,10425283,0,9551420,10425283,76.00,0.00,109.15,109.15,305146110275,121.01,121.01,305146110275
삼성전자,005930,22,108300,2,300,0.28,10170115,12365092,5919637922,10170115,0.28,82.25,0.17,0.17,1111058255100,0.17,0.17,1111058255100
아이로보틱스,066430,23,1487,5,-69,-4.43,9967975,16644796,39153476,9967975,-4.43,59.89,25.46,25.46,15573714898,26.75,26.75,15573714898
에이비프로바이오,195990,24,307,2,18,6.23,8360218,2691646,284689721,8360218,6.23,310.60,2.94,2.94,2552369675,2.92,2.92,2552369675
엔젯,419080,25,6890,5,-150,-2.13,7995293,1574560,10652637,7995293,-2.13,507.78,75.05,75.05,61438762995,83.71,83.71,61438762995
고영,098460,26,27250,2,300,1.11,7556277,4759614,68654755,7556277,1.11,158.76,11.01,11.01,210212540650,11.24,11.24,210212540650
유디엠텍,389680,27,611,1,141,30.00,7516325,91990,41592465,7516325,30.00,8170.81,18.07,18.07,4325402043,17.02,17.02,4325402043
대한광통신,010170,28,2270,2,100,4.61,6892195,7431936,131985660,6892195,4.61,92.74,5.22,5.22,15532930958,5.18,5.18,15532930958
경인양행,012610,29,3830,2,165,4.50,6784461,12082123,41616365,6784461,4.50,56.15,16.30,16.30,26361027053,16.54,16.54,26361027053
TIGER 200선물인버스2X,252710,30,713,2,5,0.71,6676323,5841725,90100000,6676323,0.71,114.29,7.41,7.41,4693707176,7.31,7.31,4693707176
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 674 2 5 0.75 540134156 644699392 2243300000 540134156 0.75 83.78 24.08 24.08 359287707732 23.76 23.76 359287707732
3 유진스팩12호 0105P0 2 2540 2 540 27.00 61177446 0 5660000 61177446 27.00 0.00 1080.87 1080.87 195270335962 1358.27 1358.27 195270335962
4 KODEX 인버스 114800 3 2542 2 7 0.28 44307049 40995016 310900000 44307049 0.28 108.08 14.25 14.25 111842057875 14.15 14.15 111842057875
5 삼표시멘트 038500 4 4145 1 955 29.94 35133122 2647459 107916306 35133122 29.94 1327.05 32.56 32.56 134839841330 30.14 30.14 134839841330
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 92 2 1 1.10 30434240 16311237 1497000000 30434240 1.10 186.58 2.03 2.03 2761572008 2.01 2.01 2761572008
7 대성산업 128820 6 7720 1 1780 29.97 28875952 24068954 45235478 28875952 29.97 119.97 63.83 63.83 196805457285 56.36 56.36 196805457285
8 이뮨온시아 424870 7 14280 2 2700 23.32 21972413 4733198 74165069 21972413 23.32 464.22 29.63 29.63 302450891725 28.56 28.56 302450891725
9 재영솔루텍 049630 8 3185 2 300 10.40 21409953 33392050 116897560 21409953 10.40 64.12 18.32 18.32 68121055426 18.30 18.30 68121055426
10 일동제약 249420 9 40950 2 8450 26.00 18777467 13706242 31638252 18777467 26.00 137.00 59.35 59.35 717686001500 55.39 55.39 717686001500
11 KODEX 2차전지산업레버리지 462330 10 1743 5 -55 -3.06 17581802 36673636 333600000 17581802 -3.06 47.94 5.27 5.27 31239796166 5.37 5.37 31239796166
12 삼성제약 001360 11 1965 2 210 11.97 17031855 11937433 94162079 17031855 11.97 142.68 18.09 18.09 32918444995 17.79 17.79 32918444995
13 KODEX 코스닥150레버리지 233740 12 12190 5 -220 -1.77 14490660 18437126 148100000 14490660 -1.77 78.60 9.78 9.78 178761747835 9.90 9.90 178761747835
14 KODEX 코스닥150선물인버스 251340 13 2850 2 20 0.71 14140669 16714497 78800000 14140669 0.71 84.60 17.95 17.95 40110140119 17.86 17.86 40110140119
15 KODEX 레버리지 122630 14 44230 5 -390 -0.87 13816185 18822076 74200000 13816185 -0.87 73.40 18.62 18.62 621075584886 18.92 18.92 621075584886
16 KD 044180 15 693 2 103 17.46 12775643 699084 26717799 12775643 17.46 1827.48 47.82 47.82 9197377922 49.67 49.67 9197377922
17 하림 136480 16 3105 2 135 4.55 12162516 214606 106209702 12162516 4.55 5667.37 11.45 11.45 38579546379 11.70 11.70 38579546379
18 에이프로젠 007460 17 828 5 -82 -9.01 12093531 23198072 329305030 12093531 -9.01 52.13 3.67 3.67 10579662967 3.88 3.88 10579662967
19 테라뷰 950250 18 15800 5 -1230 -7.22 11871070 43342524 35517731 11871070 -7.22 27.39 33.42 33.42 191420716980 34.11 34.11 191420716980
20 에넥스 011090 19 659 2 108 19.60 11724472 1025076 59991641 11724472 19.60 1143.77 19.54 19.54 7729352998 19.55 19.55 7729352998
21 일성건설 013360 20 2590 2 345 15.37 10712385 4311518 54024880 10712385 15.37 248.46 19.83 19.83 27498787141 19.65 19.65 27498787141
22 이지스 261520 21 26400 2 11400 76.00 10425283 0 9551420 10425283 76.00 0.00 109.15 109.15 305146110275 121.01 121.01 305146110275
23 삼성전자 005930 22 108300 2 300 0.28 10170115 12365092 5919637922 10170115 0.28 82.25 0.17 0.17 1111058255100 0.17 0.17 1111058255100
24 아이로보틱스 066430 23 1487 5 -69 -4.43 9967975 16644796 39153476 9967975 -4.43 59.89 25.46 25.46 15573714898 26.75 26.75 15573714898
25 에이비프로바이오 195990 24 307 2 18 6.23 8360218 2691646 284689721 8360218 6.23 310.60 2.94 2.94 2552369675 2.92 2.92 2552369675
26 엔젯 419080 25 6890 5 -150 -2.13 7995293 1574560 10652637 7995293 -2.13 507.78 75.05 75.05 61438762995 83.71 83.71 61438762995
27 고영 098460 26 27250 2 300 1.11 7556277 4759614 68654755 7556277 1.11 158.76 11.01 11.01 210212540650 11.24 11.24 210212540650
28 유디엠텍 389680 27 611 1 141 30.00 7516325 91990 41592465 7516325 30.00 8170.81 18.07 18.07 4325402043 17.02 17.02 4325402043
29 대한광통신 010170 28 2270 2 100 4.61 6892195 7431936 131985660 6892195 4.61 92.74 5.22 5.22 15532930958 5.18 5.18 15532930958
30 경인양행 012610 29 3830 2 165 4.50 6784461 12082123 41616365 6784461 4.50 56.15 16.30 16.30 26361027053 16.54 16.54 26361027053
31 TIGER 200선물인버스2X 252710 30 713 2 5 0.71 6676323 5841725 90100000 6676323 0.71 114.29 7.41 7.41 4693707176 7.31 7.31 4693707176

31
top30/20251211/top30-av-20251211-130001.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,252670,1,674,2,5,0.75,553815432,644699392,2243300000,553815432,0.75,85.90,24.69,24.69,368507804597,24.37,24.37,368507804597
유진스팩12호,0105P0,2,2380,2,380,19.00,62008313,0,5660000,62008313,19.00,0.00,1095.55,1095.55,197311108871,1464.73,1464.73,197311108871
KODEX 인버스,114800,3,2540,2,5,0.20,44856960,40995016,310900000,44856960,0.20,109.42,14.43,14.43,113240614921,14.34,14.34,113240614921
삼표시멘트,038500,4,4145,1,955,29.94,35212436,2647459,107916306,35212436,29.94,1330.05,32.63,32.63,135168597860,30.22,30.22,135168597860
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,91,3,0,0.00,30434740,16311237,1497000000,30434740,0.00,186.59,2.03,2.03,2761617508,2.03,2.03,2761617508
대성산업,128820,6,7720,1,1780,29.97,28895911,24068954,45235478,28895911,29.97,120.05,63.88,63.88,196959540765,56.40,56.40,196959540765
이뮨온시아,424870,7,14310,2,2730,23.58,22118040,4733198,74165069,22118040,23.58,467.30,29.82,29.82,304525246830,28.69,28.69,304525246830
재영솔루텍,049630,8,3185,2,300,10.40,21537808,33392050,116897560,21537808,10.40,64.50,18.42,18.42,68527393011,18.41,18.41,68527393011
일동제약,249420,9,41100,2,8600,26.46,19092315,13706242,31638252,19092315,26.46,139.30,60.35,60.35,730578918850,56.18,56.18,730578918850
삼성제약,001360,10,2000,2,245,13.96,17914317,11937433,94162079,17914317,13.96,150.07,19.02,19.02,34660067084,18.40,18.40,34660067084
KODEX 2차전지산업레버리지,462330,11,1745,5,-53,-2.95,17841562,36673636,333600000,17841562,-2.95,48.65,5.35,5.35,31693137007,5.44,5.44,31693137007
SG세계물산,004060,12,374,2,45,13.68,14911596,811388,202424960,14911596,13.68,1837.79,7.37,7.37,5513622322,7.28,7.28,5513622322
KODEX 코스닥150레버리지,233740,13,12210,5,-200,-1.61,14835658,18437126,148100000,14835658,-1.61,80.47,10.02,10.02,182970112141,10.12,10.12,182970112141
KODEX 코스닥150선물인버스,251340,14,2850,2,20,0.71,14506326,16714497,78800000,14506326,0.71,86.79,18.41,18.41,41152274573,18.32,18.32,41152274573
KODEX 레버리지,122630,15,44275,5,-345,-0.77,14205107,18822076,74200000,14205107,-0.77,75.47,19.14,19.14,638278853172,19.43,19.43,638278853172
KD,044180,16,690,2,100,16.95,12897488,699084,26717799,12897488,16.95,1844.91,48.27,48.27,9281470607,50.35,50.35,9281470607
에이프로젠,007460,17,817,5,-93,-10.22,12662570,23198072,329305030,12662570,-10.22,54.58,3.85,3.85,11046753420,4.11,4.11,11046753420
하림,136480,18,3110,2,140,4.71,12263567,214606,106209702,12263567,4.71,5714.46,11.55,11.55,38893285094,11.77,11.77,38893285094
테라뷰,950250,19,15690,5,-1340,-7.87,12034234,43342524,35517731,12034234,-7.87,27.77,33.88,33.88,193983042580,34.81,34.81,193983042580
에넥스,011090,20,658,2,107,19.42,11778099,1025076,59991641,11778099,19.42,1149.00,19.63,19.63,7764718275,19.67,19.67,7764718275
일성건설,013360,21,2610,2,365,16.26,11110738,4311518,54024880,11110738,16.26,257.70,20.57,20.57,28534499312,20.24,20.24,28534499312
이지스,261520,22,24600,2,9600,64.00,10978485,0,9551420,10978485,64.00,0.00,114.94,114.94,319149272775,135.83,135.83,319149272775
삼성전자,005930,23,108300,2,300,0.28,10285776,12365092,5919637922,10285776,0.28,83.18,0.17,0.17,1123587548850,0.18,0.18,1123587548850
아이로보틱스,066430,24,1481,5,-75,-4.82,9990534,16644796,39153476,9990534,-4.82,60.02,25.52,25.52,15607178605,26.92,26.92,15607178605
에이비프로바이오,195990,25,307,2,18,6.23,8509845,2691646,284689721,8509845,6.23,316.16,2.99,2.99,2598130620,2.97,2.97,2598130620
엔젯,419080,26,6830,5,-210,-2.98,8015327,1574560,10652637,8015327,-2.98,509.05,75.24,75.24,61576245285,84.63,84.63,61576245285
고영,098460,27,27175,2,225,0.83,7633337,4759614,68654755,7633337,0.83,160.38,11.12,11.12,212308375700,11.38,11.38,212308375700
유디엠텍,389680,28,611,1,141,30.00,7519087,91990,41592465,7519087,30.00,8173.81,18.08,18.08,4327089625,17.03,17.03,4327089625
대한광통신,010170,29,2265,2,95,4.38,6980736,7431936,131985660,6980736,4.38,93.93,5.29,5.29,15734200103,5.26,5.26,15734200103
경인양행,012610,30,3820,2,155,4.23,6953068,12082123,41616365,6953068,4.23,57.55,16.71,16.71,27004870452,16.99,16.99,27004870452
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 674 2 5 0.75 553815432 644699392 2243300000 553815432 0.75 85.90 24.69 24.69 368507804597 24.37 24.37 368507804597
3 유진스팩12호 0105P0 2 2380 2 380 19.00 62008313 0 5660000 62008313 19.00 0.00 1095.55 1095.55 197311108871 1464.73 1464.73 197311108871
4 KODEX 인버스 114800 3 2540 2 5 0.20 44856960 40995016 310900000 44856960 0.20 109.42 14.43 14.43 113240614921 14.34 14.34 113240614921
5 삼표시멘트 038500 4 4145 1 955 29.94 35212436 2647459 107916306 35212436 29.94 1330.05 32.63 32.63 135168597860 30.22 30.22 135168597860
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 91 3 0 0.00 30434740 16311237 1497000000 30434740 0.00 186.59 2.03 2.03 2761617508 2.03 2.03 2761617508
7 대성산업 128820 6 7720 1 1780 29.97 28895911 24068954 45235478 28895911 29.97 120.05 63.88 63.88 196959540765 56.40 56.40 196959540765
8 이뮨온시아 424870 7 14310 2 2730 23.58 22118040 4733198 74165069 22118040 23.58 467.30 29.82 29.82 304525246830 28.69 28.69 304525246830
9 재영솔루텍 049630 8 3185 2 300 10.40 21537808 33392050 116897560 21537808 10.40 64.50 18.42 18.42 68527393011 18.41 18.41 68527393011
10 일동제약 249420 9 41100 2 8600 26.46 19092315 13706242 31638252 19092315 26.46 139.30 60.35 60.35 730578918850 56.18 56.18 730578918850
11 삼성제약 001360 10 2000 2 245 13.96 17914317 11937433 94162079 17914317 13.96 150.07 19.02 19.02 34660067084 18.40 18.40 34660067084
12 KODEX 2차전지산업레버리지 462330 11 1745 5 -53 -2.95 17841562 36673636 333600000 17841562 -2.95 48.65 5.35 5.35 31693137007 5.44 5.44 31693137007
13 SG세계물산 004060 12 374 2 45 13.68 14911596 811388 202424960 14911596 13.68 1837.79 7.37 7.37 5513622322 7.28 7.28 5513622322
14 KODEX 코스닥150레버리지 233740 13 12210 5 -200 -1.61 14835658 18437126 148100000 14835658 -1.61 80.47 10.02 10.02 182970112141 10.12 10.12 182970112141
15 KODEX 코스닥150선물인버스 251340 14 2850 2 20 0.71 14506326 16714497 78800000 14506326 0.71 86.79 18.41 18.41 41152274573 18.32 18.32 41152274573
16 KODEX 레버리지 122630 15 44275 5 -345 -0.77 14205107 18822076 74200000 14205107 -0.77 75.47 19.14 19.14 638278853172 19.43 19.43 638278853172
17 KD 044180 16 690 2 100 16.95 12897488 699084 26717799 12897488 16.95 1844.91 48.27 48.27 9281470607 50.35 50.35 9281470607
18 에이프로젠 007460 17 817 5 -93 -10.22 12662570 23198072 329305030 12662570 -10.22 54.58 3.85 3.85 11046753420 4.11 4.11 11046753420
19 하림 136480 18 3110 2 140 4.71 12263567 214606 106209702 12263567 4.71 5714.46 11.55 11.55 38893285094 11.77 11.77 38893285094
20 테라뷰 950250 19 15690 5 -1340 -7.87 12034234 43342524 35517731 12034234 -7.87 27.77 33.88 33.88 193983042580 34.81 34.81 193983042580
21 에넥스 011090 20 658 2 107 19.42 11778099 1025076 59991641 11778099 19.42 1149.00 19.63 19.63 7764718275 19.67 19.67 7764718275
22 일성건설 013360 21 2610 2 365 16.26 11110738 4311518 54024880 11110738 16.26 257.70 20.57 20.57 28534499312 20.24 20.24 28534499312
23 이지스 261520 22 24600 2 9600 64.00 10978485 0 9551420 10978485 64.00 0.00 114.94 114.94 319149272775 135.83 135.83 319149272775
24 삼성전자 005930 23 108300 2 300 0.28 10285776 12365092 5919637922 10285776 0.28 83.18 0.17 0.17 1123587548850 0.18 0.18 1123587548850
25 아이로보틱스 066430 24 1481 5 -75 -4.82 9990534 16644796 39153476 9990534 -4.82 60.02 25.52 25.52 15607178605 26.92 26.92 15607178605
26 에이비프로바이오 195990 25 307 2 18 6.23 8509845 2691646 284689721 8509845 6.23 316.16 2.99 2.99 2598130620 2.97 2.97 2598130620
27 엔젯 419080 26 6830 5 -210 -2.98 8015327 1574560 10652637 8015327 -2.98 509.05 75.24 75.24 61576245285 84.63 84.63 61576245285
28 고영 098460 27 27175 2 225 0.83 7633337 4759614 68654755 7633337 0.83 160.38 11.12 11.12 212308375700 11.38 11.38 212308375700
29 유디엠텍 389680 28 611 1 141 30.00 7519087 91990 41592465 7519087 30.00 8173.81 18.08 18.08 4327089625 17.03 17.03 4327089625
30 대한광통신 010170 29 2265 2 95 4.38 6980736 7431936 131985660 6980736 4.38 93.93 5.29 5.29 15734200103 5.26 5.26 15734200103
31 경인양행 012610 30 3820 2 155 4.23 6953068 12082123 41616365 6953068 4.23 57.55 16.71 16.71 27004870452 16.99 16.99 27004870452

31
top30/20251211/top30-av-20251211-131000.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,252670,1,672,2,3,0.45,572270068,644699392,2243300000,572270068,0.45,88.77,25.51,25.51,380944705414,25.27,25.27,380944705414
유진스팩12호,0105P0,2,2315,2,315,15.75,63068260,0,5660000,63068260,15.75,0.00,1114.28,1114.28,199776886474,1524.68,1524.68,199776886474
KODEX 인버스,114800,3,2540,2,5,0.20,46617821,40995016,310900000,46617821,0.20,113.72,14.99,14.99,117719635749,14.91,14.91,117719635749
삼표시멘트,038500,4,4145,1,955,29.94,35364110,2647459,107916306,35364110,29.94,1335.78,32.77,32.77,135797286590,30.36,30.36,135797286590
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,92,2,1,1.10,30434741,16311237,1497000000,30434741,1.10,186.59,2.03,2.03,2761617600,2.01,2.01,2761617600
대성산업,128820,6,7720,1,1780,29.97,28910072,24068954,45235478,28910072,29.97,120.11,63.91,63.91,197068863685,56.43,56.43,197068863685
이뮨온시아,424870,7,14170,2,2590,22.37,22361932,4733198,74165069,22361932,22.37,472.45,30.15,30.15,307986951565,29.31,29.31,307986951565
재영솔루텍,049630,8,3185,2,300,10.40,21783038,33392050,116897560,21783038,10.40,65.23,18.63,18.63,69310155662,18.62,18.62,69310155662
일동제약,249420,9,40950,2,8450,26.00,19254943,13706242,31638252,19254943,26.00,140.48,60.86,60.86,737237737400,56.90,56.90,737237737400
삼성제약,001360,10,1957,2,202,11.51,18549112,11937433,94162079,18549112,11.51,155.39,19.70,19.70,35917724140,19.49,19.49,35917724140
KODEX 2차전지산업레버리지,462330,11,1743,5,-55,-3.06,18309767,36673636,333600000,18309767,-3.06,49.93,5.49,5.49,32509113535,5.59,5.59,32509113535
SG세계물산,004060,12,367,2,38,11.55,17177315,811388,202424960,17177315,11.55,2117.03,8.49,8.49,6351071906,8.55,8.55,6351071906
KODEX 코스닥150레버리지,233740,13,12220,5,-190,-1.53,15144839,18437126,148100000,15144839,-1.53,82.14,10.23,10.23,186742931861,10.32,10.32,186742931861
KODEX 코스닥150선물인버스,251340,14,2850,2,20,0.71,14950105,16714497,78800000,14950105,0.71,89.44,18.97,18.97,42417578438,18.89,18.89,42417578438
KODEX 레버리지,122630,15,44315,5,-305,-0.68,14439765,18822076,74200000,14439765,-0.68,76.72,19.46,19.46,648659543799,19.73,19.73,648659543799
KD,044180,16,692,2,102,17.29,12984353,699084,26717799,12984353,17.29,1857.34,48.60,48.60,9341605321,50.53,50.53,9341605321
에이프로젠,007460,17,819,5,-91,-10.00,12848402,23198072,329305030,12848402,-10.00,55.39,3.90,3.90,11198762094,4.15,4.15,11198762094
하림,136480,18,3130,2,160,5.39,12387642,214606,106209702,12387642,5.39,5772.27,11.66,11.66,39279783808,11.82,11.82,39279783808
테라뷰,950250,19,15630,5,-1400,-8.22,12154610,43342524,35517731,12154610,-8.22,28.04,34.22,34.22,195864666870,35.28,35.28,195864666870
일성건설,013360,20,2640,2,395,17.59,11918406,4311518,54024880,11918406,17.59,276.43,22.06,22.06,30656349529,21.49,21.49,30656349529
에넥스,011090,21,655,2,104,18.87,11892201,1025076,59991641,11892201,18.87,1160.13,19.82,19.82,7839491540,19.95,19.95,7839491540
이지스,261520,22,24100,2,9100,60.67,11339136,0,9551420,11339136,60.67,0.00,118.72,118.72,327986308450,142.49,142.49,327986308450
삼성전자,005930,23,108400,2,400,0.37,10512229,12365092,5919637922,10512229,0.37,85.02,0.18,0.18,1148113562850,0.18,0.18,1148113562850
아이로보틱스,066430,24,1483,5,-73,-4.69,10006882,16644796,39153476,10006882,-4.69,60.12,25.56,25.56,15631437950,26.92,26.92,15631437950
에이비프로바이오,195990,25,305,2,16,5.54,8558476,2691646,284689721,8558476,5.54,317.96,3.01,3.01,2612962377,3.01,3.01,2612962377
엔젯,419080,26,6800,5,-240,-3.41,8052492,1574560,10652637,8052492,-3.41,511.41,75.59,75.59,61829432045,85.36,85.36,61829432045
고영,098460,27,27350,2,400,1.48,7699570,4759614,68654755,7699570,1.48,161.77,11.21,11.21,214110261700,11.40,11.40,214110261700
유디엠텍,389680,28,611,1,141,30.00,7524463,91990,41592465,7524463,30.00,8179.65,18.09,18.09,4330374361,17.04,17.04,4330374361
하이딥,365590,29,550,2,84,18.03,7248689,418083,154783114,7248689,18.03,1733.79,4.68,4.68,4047197823,4.75,4.75,4047197823
경인양행,012610,30,3795,2,130,3.55,7075634,12082123,41616365,7075634,3.55,58.56,17.00,17.00,27469442837,17.39,17.39,27469442837
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 672 2 3 0.45 572270068 644699392 2243300000 572270068 0.45 88.77 25.51 25.51 380944705414 25.27 25.27 380944705414
3 유진스팩12호 0105P0 2 2315 2 315 15.75 63068260 0 5660000 63068260 15.75 0.00 1114.28 1114.28 199776886474 1524.68 1524.68 199776886474
4 KODEX 인버스 114800 3 2540 2 5 0.20 46617821 40995016 310900000 46617821 0.20 113.72 14.99 14.99 117719635749 14.91 14.91 117719635749
5 삼표시멘트 038500 4 4145 1 955 29.94 35364110 2647459 107916306 35364110 29.94 1335.78 32.77 32.77 135797286590 30.36 30.36 135797286590
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 92 2 1 1.10 30434741 16311237 1497000000 30434741 1.10 186.59 2.03 2.03 2761617600 2.01 2.01 2761617600
7 대성산업 128820 6 7720 1 1780 29.97 28910072 24068954 45235478 28910072 29.97 120.11 63.91 63.91 197068863685 56.43 56.43 197068863685
8 이뮨온시아 424870 7 14170 2 2590 22.37 22361932 4733198 74165069 22361932 22.37 472.45 30.15 30.15 307986951565 29.31 29.31 307986951565
9 재영솔루텍 049630 8 3185 2 300 10.40 21783038 33392050 116897560 21783038 10.40 65.23 18.63 18.63 69310155662 18.62 18.62 69310155662
10 일동제약 249420 9 40950 2 8450 26.00 19254943 13706242 31638252 19254943 26.00 140.48 60.86 60.86 737237737400 56.90 56.90 737237737400
11 삼성제약 001360 10 1957 2 202 11.51 18549112 11937433 94162079 18549112 11.51 155.39 19.70 19.70 35917724140 19.49 19.49 35917724140
12 KODEX 2차전지산업레버리지 462330 11 1743 5 -55 -3.06 18309767 36673636 333600000 18309767 -3.06 49.93 5.49 5.49 32509113535 5.59 5.59 32509113535
13 SG세계물산 004060 12 367 2 38 11.55 17177315 811388 202424960 17177315 11.55 2117.03 8.49 8.49 6351071906 8.55 8.55 6351071906
14 KODEX 코스닥150레버리지 233740 13 12220 5 -190 -1.53 15144839 18437126 148100000 15144839 -1.53 82.14 10.23 10.23 186742931861 10.32 10.32 186742931861
15 KODEX 코스닥150선물인버스 251340 14 2850 2 20 0.71 14950105 16714497 78800000 14950105 0.71 89.44 18.97 18.97 42417578438 18.89 18.89 42417578438
16 KODEX 레버리지 122630 15 44315 5 -305 -0.68 14439765 18822076 74200000 14439765 -0.68 76.72 19.46 19.46 648659543799 19.73 19.73 648659543799
17 KD 044180 16 692 2 102 17.29 12984353 699084 26717799 12984353 17.29 1857.34 48.60 48.60 9341605321 50.53 50.53 9341605321
18 에이프로젠 007460 17 819 5 -91 -10.00 12848402 23198072 329305030 12848402 -10.00 55.39 3.90 3.90 11198762094 4.15 4.15 11198762094
19 하림 136480 18 3130 2 160 5.39 12387642 214606 106209702 12387642 5.39 5772.27 11.66 11.66 39279783808 11.82 11.82 39279783808
20 테라뷰 950250 19 15630 5 -1400 -8.22 12154610 43342524 35517731 12154610 -8.22 28.04 34.22 34.22 195864666870 35.28 35.28 195864666870
21 일성건설 013360 20 2640 2 395 17.59 11918406 4311518 54024880 11918406 17.59 276.43 22.06 22.06 30656349529 21.49 21.49 30656349529
22 에넥스 011090 21 655 2 104 18.87 11892201 1025076 59991641 11892201 18.87 1160.13 19.82 19.82 7839491540 19.95 19.95 7839491540
23 이지스 261520 22 24100 2 9100 60.67 11339136 0 9551420 11339136 60.67 0.00 118.72 118.72 327986308450 142.49 142.49 327986308450
24 삼성전자 005930 23 108400 2 400 0.37 10512229 12365092 5919637922 10512229 0.37 85.02 0.18 0.18 1148113562850 0.18 0.18 1148113562850
25 아이로보틱스 066430 24 1483 5 -73 -4.69 10006882 16644796 39153476 10006882 -4.69 60.12 25.56 25.56 15631437950 26.92 26.92 15631437950
26 에이비프로바이오 195990 25 305 2 16 5.54 8558476 2691646 284689721 8558476 5.54 317.96 3.01 3.01 2612962377 3.01 3.01 2612962377
27 엔젯 419080 26 6800 5 -240 -3.41 8052492 1574560 10652637 8052492 -3.41 511.41 75.59 75.59 61829432045 85.36 85.36 61829432045
28 고영 098460 27 27350 2 400 1.48 7699570 4759614 68654755 7699570 1.48 161.77 11.21 11.21 214110261700 11.40 11.40 214110261700
29 유디엠텍 389680 28 611 1 141 30.00 7524463 91990 41592465 7524463 30.00 8179.65 18.09 18.09 4330374361 17.04 17.04 4330374361
30 하이딥 365590 29 550 2 84 18.03 7248689 418083 154783114 7248689 18.03 1733.79 4.68 4.68 4047197823 4.75 4.75 4047197823
31 경인양행 012610 30 3795 2 130 3.55 7075634 12082123 41616365 7075634 3.55 58.56 17.00 17.00 27469442837 17.39 17.39 27469442837

31
top30/20251211/top30-av-20251211-132001.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,252670,1,671,2,2,0.30,589983222,644699392,2243300000,589983222,0.30,91.51,26.30,26.30,392836963095,26.10,26.10,392836963095
유진스팩12호,0105P0,2,2245,2,245,12.25,64112949,0,5660000,64112949,12.25,0.00,1132.74,1132.74,202120870937,1590.66,1590.66,202120870937
KODEX 인버스,114800,3,2537,2,2,0.08,47181599,40995016,310900000,47181599,0.08,115.09,15.18,15.18,119150511843,15.11,15.11,119150511843
삼표시멘트,038500,4,4145,1,955,29.94,35406874,2647459,107916306,35406874,29.94,1337.39,32.81,32.81,135974543370,30.40,30.40,135974543370
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,91,3,0,0.00,30517677,16311237,1497000000,30517677,0.00,187.10,2.04,2.04,2769167712,2.03,2.03,2769167712
대성산업,128820,6,7720,1,1780,29.97,28919735,24068954,45235478,28919735,29.97,120.15,63.93,63.93,197143462045,56.45,56.45,197143462045
이뮨온시아,424870,7,14165,2,2585,22.32,22442230,4733198,74165069,22442230,22.32,474.15,30.26,30.26,309123549160,29.42,29.42,309123549160
재영솔루텍,049630,8,3170,2,285,9.88,21961281,33392050,116897560,21961281,9.88,65.77,18.79,18.79,69875141163,18.86,18.86,69875141163
일동제약,249420,9,41250,2,8750,26.92,19595263,13706242,31638252,19595263,26.92,142.97,61.94,61.94,751171045500,57.56,57.56,751171045500
삼성제약,001360,10,1975,2,220,12.54,19018372,11937433,94162079,19018372,12.54,159.32,20.20,20.20,36841357937,19.81,19.81,36841357937
KODEX 2차전지산업레버리지,462330,11,1745,5,-53,-2.95,18722182,36673636,333600000,18722182,-2.95,51.05,5.61,5.61,33228622625,5.71,5.71,33228622625
SG세계물산,004060,12,368,2,39,11.85,18279795,811388,202424960,18279795,11.85,2252.90,9.03,9.03,6753269627,9.07,9.07,6753269627
KODEX 코스닥150레버리지,233740,13,12265,5,-145,-1.17,15639236,18437126,148100000,15639236,-1.17,84.82,10.56,10.56,192795560949,10.61,10.61,192795560949
KODEX 코스닥150선물인버스,251340,14,2845,2,15,0.53,15349183,16714497,78800000,15349183,0.53,91.83,19.48,19.48,43553082262,19.43,19.43,43553082262
KODEX 레버리지,122630,15,44460,5,-160,-0.36,14915984,18822076,74200000,14915984,-0.36,79.25,20.10,20.10,669803380959,20.30,20.30,669803380959
에이프로젠,007460,16,822,5,-88,-9.67,13434901,23198072,329305030,13434901,-9.67,57.91,4.08,4.08,11676501216,4.31,4.31,11676501216
KD,044180,17,677,2,87,14.75,13260173,699084,26717799,13260173,14.75,1896.79,49.63,49.63,9529533375,52.68,52.68,9529533375
하림,136480,18,3132,2,162,5.45,12689630,214606,106209702,12689630,5.45,5912.99,11.95,11.95,40226553141,12.09,12.09,40226553141
일성건설,013360,19,2600,2,355,15.81,12402722,4311518,54024880,12402722,15.81,287.66,22.96,22.96,31922366563,22.73,22.73,31922366563
테라뷰,950250,20,15460,5,-1570,-9.22,12355151,43342524,35517731,12355151,-9.22,28.51,34.79,34.79,198974406715,36.24,36.24,198974406715
에넥스,011090,21,652,2,101,18.33,11983779,1025076,59991641,11983779,18.33,1169.06,19.98,19.98,7899161765,20.19,20.19,7899161765
이지스,261520,22,24500,2,9500,63.33,11559333,0,9551420,11559333,63.33,0.00,121.02,121.02,333324961925,142.44,142.44,333324961925
삼성전자,005930,23,108600,2,600,0.56,10717706,12365092,5919637922,10717706,0.56,86.68,0.18,0.18,1170405858100,0.18,0.18,1170405858100
아이로보틱스,066430,24,1468,5,-88,-5.66,10095289,16644796,39153476,10095289,-5.66,60.65,25.78,25.78,15761882287,27.42,27.42,15761882287
에이비프로바이오,195990,25,306,2,17,5.88,8693780,2691646,284689721,8693780,5.88,322.99,3.05,3.05,2654249733,3.05,3.05,2654249733
엔젯,419080,26,6840,5,-200,-2.84,8064003,1574560,10652637,8064003,-2.84,512.14,75.70,75.70,61907958205,84.96,84.96,61907958205
KCTC,009070,27,6770,2,1370,25.37,7964022,161383,30000000,7964022,25.37,4934.86,26.55,26.55,50012397465,24.62,24.62,50012397465
경인양행,012610,28,3895,2,230,6.28,7960432,12082123,41616365,7960432,6.28,65.89,19.13,19.13,30927508797,19.08,19.08,30927508797
고영,098460,29,27350,2,400,1.48,7806355,4759614,68654755,7806355,1.48,164.01,11.37,11.37,217034023500,11.56,11.56,217034023500
유디엠텍,389680,30,611,1,141,30.00,7547057,91990,41592465,7547057,30.00,8204.21,18.15,18.15,4344179295,17.09,17.09,4344179295
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 671 2 2 0.30 589983222 644699392 2243300000 589983222 0.30 91.51 26.30 26.30 392836963095 26.10 26.10 392836963095
3 유진스팩12호 0105P0 2 2245 2 245 12.25 64112949 0 5660000 64112949 12.25 0.00 1132.74 1132.74 202120870937 1590.66 1590.66 202120870937
4 KODEX 인버스 114800 3 2537 2 2 0.08 47181599 40995016 310900000 47181599 0.08 115.09 15.18 15.18 119150511843 15.11 15.11 119150511843
5 삼표시멘트 038500 4 4145 1 955 29.94 35406874 2647459 107916306 35406874 29.94 1337.39 32.81 32.81 135974543370 30.40 30.40 135974543370
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 91 3 0 0.00 30517677 16311237 1497000000 30517677 0.00 187.10 2.04 2.04 2769167712 2.03 2.03 2769167712
7 대성산업 128820 6 7720 1 1780 29.97 28919735 24068954 45235478 28919735 29.97 120.15 63.93 63.93 197143462045 56.45 56.45 197143462045
8 이뮨온시아 424870 7 14165 2 2585 22.32 22442230 4733198 74165069 22442230 22.32 474.15 30.26 30.26 309123549160 29.42 29.42 309123549160
9 재영솔루텍 049630 8 3170 2 285 9.88 21961281 33392050 116897560 21961281 9.88 65.77 18.79 18.79 69875141163 18.86 18.86 69875141163
10 일동제약 249420 9 41250 2 8750 26.92 19595263 13706242 31638252 19595263 26.92 142.97 61.94 61.94 751171045500 57.56 57.56 751171045500
11 삼성제약 001360 10 1975 2 220 12.54 19018372 11937433 94162079 19018372 12.54 159.32 20.20 20.20 36841357937 19.81 19.81 36841357937
12 KODEX 2차전지산업레버리지 462330 11 1745 5 -53 -2.95 18722182 36673636 333600000 18722182 -2.95 51.05 5.61 5.61 33228622625 5.71 5.71 33228622625
13 SG세계물산 004060 12 368 2 39 11.85 18279795 811388 202424960 18279795 11.85 2252.90 9.03 9.03 6753269627 9.07 9.07 6753269627
14 KODEX 코스닥150레버리지 233740 13 12265 5 -145 -1.17 15639236 18437126 148100000 15639236 -1.17 84.82 10.56 10.56 192795560949 10.61 10.61 192795560949
15 KODEX 코스닥150선물인버스 251340 14 2845 2 15 0.53 15349183 16714497 78800000 15349183 0.53 91.83 19.48 19.48 43553082262 19.43 19.43 43553082262
16 KODEX 레버리지 122630 15 44460 5 -160 -0.36 14915984 18822076 74200000 14915984 -0.36 79.25 20.10 20.10 669803380959 20.30 20.30 669803380959
17 에이프로젠 007460 16 822 5 -88 -9.67 13434901 23198072 329305030 13434901 -9.67 57.91 4.08 4.08 11676501216 4.31 4.31 11676501216
18 KD 044180 17 677 2 87 14.75 13260173 699084 26717799 13260173 14.75 1896.79 49.63 49.63 9529533375 52.68 52.68 9529533375
19 하림 136480 18 3132 2 162 5.45 12689630 214606 106209702 12689630 5.45 5912.99 11.95 11.95 40226553141 12.09 12.09 40226553141
20 일성건설 013360 19 2600 2 355 15.81 12402722 4311518 54024880 12402722 15.81 287.66 22.96 22.96 31922366563 22.73 22.73 31922366563
21 테라뷰 950250 20 15460 5 -1570 -9.22 12355151 43342524 35517731 12355151 -9.22 28.51 34.79 34.79 198974406715 36.24 36.24 198974406715
22 에넥스 011090 21 652 2 101 18.33 11983779 1025076 59991641 11983779 18.33 1169.06 19.98 19.98 7899161765 20.19 20.19 7899161765
23 이지스 261520 22 24500 2 9500 63.33 11559333 0 9551420 11559333 63.33 0.00 121.02 121.02 333324961925 142.44 142.44 333324961925
24 삼성전자 005930 23 108600 2 600 0.56 10717706 12365092 5919637922 10717706 0.56 86.68 0.18 0.18 1170405858100 0.18 0.18 1170405858100
25 아이로보틱스 066430 24 1468 5 -88 -5.66 10095289 16644796 39153476 10095289 -5.66 60.65 25.78 25.78 15761882287 27.42 27.42 15761882287
26 에이비프로바이오 195990 25 306 2 17 5.88 8693780 2691646 284689721 8693780 5.88 322.99 3.05 3.05 2654249733 3.05 3.05 2654249733
27 엔젯 419080 26 6840 5 -200 -2.84 8064003 1574560 10652637 8064003 -2.84 512.14 75.70 75.70 61907958205 84.96 84.96 61907958205
28 KCTC 009070 27 6770 2 1370 25.37 7964022 161383 30000000 7964022 25.37 4934.86 26.55 26.55 50012397465 24.62 24.62 50012397465
29 경인양행 012610 28 3895 2 230 6.28 7960432 12082123 41616365 7960432 6.28 65.89 19.13 19.13 30927508797 19.08 19.08 30927508797
30 고영 098460 29 27350 2 400 1.48 7806355 4759614 68654755 7806355 1.48 164.01 11.37 11.37 217034023500 11.56 11.56 217034023500
31 유디엠텍 389680 30 611 1 141 30.00 7547057 91990 41592465 7547057 30.00 8204.21 18.15 18.15 4344179295 17.09 17.09 4344179295

31
top30/20251211/top30-av-20251211-133000.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,252670,1,671,2,2,0.30,600134140,644699392,2243300000,600134140,0.30,93.09,26.75,26.75,399650111713,26.55,26.55,399650111713
유진스팩12호,0105P0,2,2195,2,195,9.75,64567876,0,5660000,64567876,9.75,0.00,1140.78,1140.78,203122192724,1634.96,1634.96,203122192724
KODEX 인버스,114800,3,2540,2,5,0.20,47759904,40995016,310900000,47759904,0.20,116.50,15.36,15.36,120619253283,15.27,15.27,120619253283
삼표시멘트,038500,4,4145,1,955,29.94,35431613,2647459,107916306,35431613,29.94,1338.33,32.83,32.83,136077086525,30.42,30.42,136077086525
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,91,3,0,0.00,30517678,16311237,1497000000,30517678,0.00,187.10,2.04,2.04,2769167803,2.03,2.03,2769167803
대성산업,128820,6,7720,1,1780,29.97,28924252,24068954,45235478,28924252,29.97,120.17,63.94,63.94,197178333285,56.46,56.46,197178333285
이뮨온시아,424870,7,14110,2,2530,21.85,22609403,4733198,74165069,22609403,21.85,477.68,30.49,30.49,311486477615,29.77,29.77,311486477615
재영솔루텍,049630,8,3160,2,275,9.53,22104108,33392050,116897560,22104108,9.53,66.20,18.91,18.91,70326914340,19.04,19.04,70326914340
일동제약,249420,9,41400,2,8900,27.38,19877543,13706242,31638252,19877543,27.38,145.03,62.83,62.83,762837247850,58.24,58.24,762837247850
삼성제약,001360,10,1961,2,206,11.74,19755555,11937433,94162079,19755555,11.74,165.49,20.98,20.98,38302329392,20.74,20.74,38302329392
KODEX 2차전지산업레버리지,462330,11,1749,5,-49,-2.73,18998724,36673636,333600000,18998724,-2.73,51.80,5.70,5.70,33711129821,5.78,5.78,33711129821
SG세계물산,004060,12,364,2,35,10.64,18829240,811388,202424960,18829240,10.64,2320.62,9.30,9.30,6953602492,9.44,9.44,6953602492
KODEX 코스닥150레버리지,233740,13,12280,5,-130,-1.05,15941211,18437126,148100000,15941211,-1.05,86.46,10.76,10.76,196499445964,10.80,10.80,196499445964
KODEX 코스닥150선물인버스,251340,14,2845,2,15,0.53,15519270,16714497,78800000,15519270,0.53,92.85,19.69,19.69,44036809462,19.64,19.64,44036809462
KODEX 레버리지,122630,15,44470,5,-150,-0.34,15158822,18822076,74200000,15158822,-0.34,80.54,20.43,20.43,680589269639,20.63,20.63,680589269639
에이프로젠,007460,16,828,5,-82,-9.01,13746684,23198072,329305030,13746684,-9.01,59.26,4.17,4.17,11934426863,4.38,4.38,11934426863
KD,044180,17,671,2,81,13.73,13406002,699084,26717799,13406002,13.73,1917.65,50.18,50.18,9627471123,53.70,53.70,9627471123
하림,136480,18,3130,2,160,5.39,12825711,214606,106209702,12825711,5.39,5976.40,12.08,12.08,40653173352,12.23,12.23,40653173352
일성건설,013360,19,2610,2,365,16.26,12717789,4311518,54024880,12717789,16.26,294.97,23.54,23.54,32747926074,23.22,23.22,32747926074
에넥스,011090,20,626,2,75,13.61,12550058,1025076,59991641,12550058,13.61,1224.31,20.92,20.92,8260352261,22.00,22.00,8260352261
테라뷰,950250,21,15600,5,-1430,-8.40,12538525,43342524,35517731,12538525,-8.40,28.93,35.30,35.30,201805659930,36.42,36.42,201805659930
이지스,261520,22,23250,2,8250,55.00,11897797,0,9551420,11897797,55.00,0.00,124.57,124.57,341334881450,153.71,153.71,341334881450
삼성전자,005930,23,108500,2,500,0.46,10835637,12365092,5919637922,10835637,0.46,87.63,0.18,0.18,1183202545150,0.18,0.18,1183202545150
아이로보틱스,066430,24,1442,5,-114,-7.33,10287117,16644796,39153476,10287117,-7.33,61.80,26.27,26.27,16040427519,28.41,28.41,16040427519
KCTC,009070,25,6780,2,1380,25.56,8857936,161383,30000000,8857936,25.56,5488.77,29.53,29.53,56031735675,27.55,27.55,56031735675
에이비프로바이오,195990,26,306,2,17,5.88,8790204,2691646,284689721,8790204,5.88,326.57,3.09,3.09,2683618811,3.08,3.08,2683618811
경인양행,012610,27,3830,2,165,4.50,8326282,12082123,41616365,8326282,4.50,68.91,20.01,20.01,32337317017,20.29,20.29,32337317017
엔젯,419080,28,6790,5,-250,-3.55,8088859,1574560,10652637,8088859,-3.55,513.72,75.93,75.93,62076934395,85.82,85.82,62076934395
고영,098460,29,27350,2,400,1.48,7840950,4759614,68654755,7840950,1.48,164.74,11.42,11.42,217978167850,11.61,11.61,217978167850
하이딥,365590,30,556,2,90,19.31,7565178,418083,154783114,7565178,19.31,1809.49,4.89,4.89,4224237293,4.91,4.91,4224237293
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 671 2 2 0.30 600134140 644699392 2243300000 600134140 0.30 93.09 26.75 26.75 399650111713 26.55 26.55 399650111713
3 유진스팩12호 0105P0 2 2195 2 195 9.75 64567876 0 5660000 64567876 9.75 0.00 1140.78 1140.78 203122192724 1634.96 1634.96 203122192724
4 KODEX 인버스 114800 3 2540 2 5 0.20 47759904 40995016 310900000 47759904 0.20 116.50 15.36 15.36 120619253283 15.27 15.27 120619253283
5 삼표시멘트 038500 4 4145 1 955 29.94 35431613 2647459 107916306 35431613 29.94 1338.33 32.83 32.83 136077086525 30.42 30.42 136077086525
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 91 3 0 0.00 30517678 16311237 1497000000 30517678 0.00 187.10 2.04 2.04 2769167803 2.03 2.03 2769167803
7 대성산업 128820 6 7720 1 1780 29.97 28924252 24068954 45235478 28924252 29.97 120.17 63.94 63.94 197178333285 56.46 56.46 197178333285
8 이뮨온시아 424870 7 14110 2 2530 21.85 22609403 4733198 74165069 22609403 21.85 477.68 30.49 30.49 311486477615 29.77 29.77 311486477615
9 재영솔루텍 049630 8 3160 2 275 9.53 22104108 33392050 116897560 22104108 9.53 66.20 18.91 18.91 70326914340 19.04 19.04 70326914340
10 일동제약 249420 9 41400 2 8900 27.38 19877543 13706242 31638252 19877543 27.38 145.03 62.83 62.83 762837247850 58.24 58.24 762837247850
11 삼성제약 001360 10 1961 2 206 11.74 19755555 11937433 94162079 19755555 11.74 165.49 20.98 20.98 38302329392 20.74 20.74 38302329392
12 KODEX 2차전지산업레버리지 462330 11 1749 5 -49 -2.73 18998724 36673636 333600000 18998724 -2.73 51.80 5.70 5.70 33711129821 5.78 5.78 33711129821
13 SG세계물산 004060 12 364 2 35 10.64 18829240 811388 202424960 18829240 10.64 2320.62 9.30 9.30 6953602492 9.44 9.44 6953602492
14 KODEX 코스닥150레버리지 233740 13 12280 5 -130 -1.05 15941211 18437126 148100000 15941211 -1.05 86.46 10.76 10.76 196499445964 10.80 10.80 196499445964
15 KODEX 코스닥150선물인버스 251340 14 2845 2 15 0.53 15519270 16714497 78800000 15519270 0.53 92.85 19.69 19.69 44036809462 19.64 19.64 44036809462
16 KODEX 레버리지 122630 15 44470 5 -150 -0.34 15158822 18822076 74200000 15158822 -0.34 80.54 20.43 20.43 680589269639 20.63 20.63 680589269639
17 에이프로젠 007460 16 828 5 -82 -9.01 13746684 23198072 329305030 13746684 -9.01 59.26 4.17 4.17 11934426863 4.38 4.38 11934426863
18 KD 044180 17 671 2 81 13.73 13406002 699084 26717799 13406002 13.73 1917.65 50.18 50.18 9627471123 53.70 53.70 9627471123
19 하림 136480 18 3130 2 160 5.39 12825711 214606 106209702 12825711 5.39 5976.40 12.08 12.08 40653173352 12.23 12.23 40653173352
20 일성건설 013360 19 2610 2 365 16.26 12717789 4311518 54024880 12717789 16.26 294.97 23.54 23.54 32747926074 23.22 23.22 32747926074
21 에넥스 011090 20 626 2 75 13.61 12550058 1025076 59991641 12550058 13.61 1224.31 20.92 20.92 8260352261 22.00 22.00 8260352261
22 테라뷰 950250 21 15600 5 -1430 -8.40 12538525 43342524 35517731 12538525 -8.40 28.93 35.30 35.30 201805659930 36.42 36.42 201805659930
23 이지스 261520 22 23250 2 8250 55.00 11897797 0 9551420 11897797 55.00 0.00 124.57 124.57 341334881450 153.71 153.71 341334881450
24 삼성전자 005930 23 108500 2 500 0.46 10835637 12365092 5919637922 10835637 0.46 87.63 0.18 0.18 1183202545150 0.18 0.18 1183202545150
25 아이로보틱스 066430 24 1442 5 -114 -7.33 10287117 16644796 39153476 10287117 -7.33 61.80 26.27 26.27 16040427519 28.41 28.41 16040427519
26 KCTC 009070 25 6780 2 1380 25.56 8857936 161383 30000000 8857936 25.56 5488.77 29.53 29.53 56031735675 27.55 27.55 56031735675
27 에이비프로바이오 195990 26 306 2 17 5.88 8790204 2691646 284689721 8790204 5.88 326.57 3.09 3.09 2683618811 3.08 3.08 2683618811
28 경인양행 012610 27 3830 2 165 4.50 8326282 12082123 41616365 8326282 4.50 68.91 20.01 20.01 32337317017 20.29 20.29 32337317017
29 엔젯 419080 28 6790 5 -250 -3.55 8088859 1574560 10652637 8088859 -3.55 513.72 75.93 75.93 62076934395 85.82 85.82 62076934395
30 고영 098460 29 27350 2 400 1.48 7840950 4759614 68654755 7840950 1.48 164.74 11.42 11.42 217978167850 11.61 11.61 217978167850
31 하이딥 365590 30 556 2 90 19.31 7565178 418083 154783114 7565178 19.31 1809.49 4.89 4.89 4224237293 4.91 4.91 4224237293

31
top30/20251211/top30-av-20251211-134000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,671,2,2,0.30,614542063,644699392,2243300000,614542063,0.30,95.32,27.39,27.39,409307401037,27.19,27.19,409307401037
유진스팩12호,0105P0,2,2095,2,95,4.75,65161869,0,5660000,65161869,4.75,0.00,1151.27,1151.27,204385450562,1723.65,1723.65,204385450562
KODEX 인버스,114800,3,2535,3,0,0.00,49601961,40995016,310900000,49601961,0.00,121.00,15.95,15.95,125289452865,15.90,15.90,125289452865
삼표시멘트,038500,4,4145,1,955,29.94,35451506,2647459,107916306,35451506,29.94,1339.08,32.85,32.85,136159543010,30.44,30.44,136159543010
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,92,2,1,1.10,30517679,16311237,1497000000,30517679,1.10,187.10,2.04,2.04,2769167895,2.01,2.01,2769167895
대성산업,128820,6,7720,1,1780,29.97,28934345,24068954,45235478,28934345,29.97,120.21,63.96,63.96,197256251245,56.49,56.49,197256251245
이뮨온시아,424870,7,14020,2,2440,21.07,22744927,4733198,74165069,22744927,21.07,480.54,30.67,30.67,313391556935,30.14,30.14,313391556935
재영솔루텍,049630,8,3160,2,275,9.53,22283369,33392050,116897560,22283369,9.53,66.73,19.06,19.06,70893120220,19.19,19.19,70893120220
삼성제약,001360,9,1956,2,201,11.45,20131546,11937433,94162079,20131546,11.45,168.64,21.38,21.38,39040043435,21.20,21.20,39040043435
일동제약,249420,10,41450,2,8950,27.54,20049953,13706242,31638252,20049953,27.54,146.28,63.37,63.37,769960707975,58.71,58.71,769960707975
SG세계물산,004060,11,363,2,34,10.33,19445384,811388,202424960,19445384,10.33,2396.56,9.61,9.61,7178346432,9.77,9.77,7178346432
KODEX 2차전지산업레버리지,462330,12,1753,5,-45,-2.50,19321588,36673636,333600000,19321588,-2.50,52.69,5.79,5.79,34277146911,5.86,5.86,34277146911
KODEX 코스닥150레버리지,233740,13,12270,5,-140,-1.13,16174005,18437126,148100000,16174005,-1.13,87.73,10.92,10.92,199355046504,10.97,10.97,199355046504
KODEX 코스닥150선물인버스,251340,14,2845,2,15,0.53,16086286,16714497,78800000,16086286,0.53,96.24,20.41,20.41,45649950410,20.36,20.36,45649950410
KODEX 레버리지,122630,15,44495,5,-125,-0.28,15451261,18822076,74200000,15451261,-0.28,82.09,20.82,20.82,693604567149,21.01,21.01,693604567149
에이프로젠,007460,16,838,5,-72,-7.91,14128461,23198072,329305030,14128461,-7.91,60.90,4.29,4.29,12253593774,4.44,4.44,12253593774
KD,044180,17,699,2,109,18.47,13784052,699084,26717799,13784052,18.47,1971.73,51.59,51.59,9888898143,52.95,52.95,9888898143
일성건설,013360,18,2625,2,380,16.93,13081805,4311518,54024880,13081805,16.93,303.42,24.21,24.21,33702695328,23.77,23.77,33702695328
하림,136480,19,3135,2,165,5.56,13046728,214606,106209702,13046728,5.56,6079.39,12.28,12.28,41348368207,12.42,12.42,41348368207
에넥스,011090,20,630,2,79,14.34,12721095,1025076,59991641,12721095,14.34,1240.99,21.20,21.20,8368236162,22.14,22.14,8368236162
테라뷰,950250,21,15470,5,-1560,-9.16,12651153,43342524,35517731,12651153,-9.16,29.19,35.62,35.62,203552833380,37.05,37.05,203552833380
이지스,261520,22,22850,2,7850,52.33,12286813,0,9551420,12286813,52.33,0.00,128.64,128.64,350219348400,160.47,160.47,350219348400
삼성전자,005930,23,108500,2,500,0.46,11082113,12365092,5919637922,11082113,0.46,89.62,0.19,0.19,1209955758750,0.19,0.19,1209955758750
KCTC,009070,24,6370,2,970,17.96,11056793,161383,30000000,11056793,17.96,6851.27,36.86,36.86,70410064020,36.84,36.84,70410064020
아이로보틱스,066430,25,1449,5,-107,-6.88,10403378,16644796,39153476,10403378,-6.88,62.50,26.57,26.57,16208146162,28.57,28.57,16208146162
에이비프로바이오,195990,26,303,2,14,4.84,8915958,2691646,284689721,8915958,4.84,331.25,3.13,3.13,2721807564,3.16,3.16,2721807564
경인양행,012610,27,3815,2,150,4.09,8470555,12082123,41616365,8470555,4.09,70.11,20.35,20.35,32886200647,20.71,20.71,32886200647
유디엠텍,389680,28,611,1,141,30.00,8148762,91990,41592465,8148762,30.00,8858.31,19.59,19.59,4711532655,18.54,18.54,4711532655
엔젯,419080,29,6760,5,-280,-3.98,8121445,1574560,10652637,8121445,-3.98,515.79,76.24,76.24,62297404925,86.51,86.51,62297404925
고영,098460,30,27300,2,350,1.30,7901542,4759614,68654755,7901542,1.30,166.01,11.51,11.51,219631168125,11.72,11.72,219631168125
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 671 2 2 0.30 614542063 644699392 2243300000 614542063 0.30 95.32 27.39 27.39 409307401037 27.19 27.19 409307401037
3 유진스팩12호 0105P0 2 2095 2 95 4.75 65161869 0 5660000 65161869 4.75 0.00 1151.27 1151.27 204385450562 1723.65 1723.65 204385450562
4 KODEX 인버스 114800 3 2535 3 0 0.00 49601961 40995016 310900000 49601961 0.00 121.00 15.95 15.95 125289452865 15.90 15.90 125289452865
5 삼표시멘트 038500 4 4145 1 955 29.94 35451506 2647459 107916306 35451506 29.94 1339.08 32.85 32.85 136159543010 30.44 30.44 136159543010
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 92 2 1 1.10 30517679 16311237 1497000000 30517679 1.10 187.10 2.04 2.04 2769167895 2.01 2.01 2769167895
7 대성산업 128820 6 7720 1 1780 29.97 28934345 24068954 45235478 28934345 29.97 120.21 63.96 63.96 197256251245 56.49 56.49 197256251245
8 이뮨온시아 424870 7 14020 2 2440 21.07 22744927 4733198 74165069 22744927 21.07 480.54 30.67 30.67 313391556935 30.14 30.14 313391556935
9 재영솔루텍 049630 8 3160 2 275 9.53 22283369 33392050 116897560 22283369 9.53 66.73 19.06 19.06 70893120220 19.19 19.19 70893120220
10 삼성제약 001360 9 1956 2 201 11.45 20131546 11937433 94162079 20131546 11.45 168.64 21.38 21.38 39040043435 21.20 21.20 39040043435
11 일동제약 249420 10 41450 2 8950 27.54 20049953 13706242 31638252 20049953 27.54 146.28 63.37 63.37 769960707975 58.71 58.71 769960707975
12 SG세계물산 004060 11 363 2 34 10.33 19445384 811388 202424960 19445384 10.33 2396.56 9.61 9.61 7178346432 9.77 9.77 7178346432
13 KODEX 2차전지산업레버리지 462330 12 1753 5 -45 -2.50 19321588 36673636 333600000 19321588 -2.50 52.69 5.79 5.79 34277146911 5.86 5.86 34277146911
14 KODEX 코스닥150레버리지 233740 13 12270 5 -140 -1.13 16174005 18437126 148100000 16174005 -1.13 87.73 10.92 10.92 199355046504 10.97 10.97 199355046504
15 KODEX 코스닥150선물인버스 251340 14 2845 2 15 0.53 16086286 16714497 78800000 16086286 0.53 96.24 20.41 20.41 45649950410 20.36 20.36 45649950410
16 KODEX 레버리지 122630 15 44495 5 -125 -0.28 15451261 18822076 74200000 15451261 -0.28 82.09 20.82 20.82 693604567149 21.01 21.01 693604567149
17 에이프로젠 007460 16 838 5 -72 -7.91 14128461 23198072 329305030 14128461 -7.91 60.90 4.29 4.29 12253593774 4.44 4.44 12253593774
18 KD 044180 17 699 2 109 18.47 13784052 699084 26717799 13784052 18.47 1971.73 51.59 51.59 9888898143 52.95 52.95 9888898143
19 일성건설 013360 18 2625 2 380 16.93 13081805 4311518 54024880 13081805 16.93 303.42 24.21 24.21 33702695328 23.77 23.77 33702695328
20 하림 136480 19 3135 2 165 5.56 13046728 214606 106209702 13046728 5.56 6079.39 12.28 12.28 41348368207 12.42 12.42 41348368207
21 에넥스 011090 20 630 2 79 14.34 12721095 1025076 59991641 12721095 14.34 1240.99 21.20 21.20 8368236162 22.14 22.14 8368236162
22 테라뷰 950250 21 15470 5 -1560 -9.16 12651153 43342524 35517731 12651153 -9.16 29.19 35.62 35.62 203552833380 37.05 37.05 203552833380
23 이지스 261520 22 22850 2 7850 52.33 12286813 0 9551420 12286813 52.33 0.00 128.64 128.64 350219348400 160.47 160.47 350219348400
24 삼성전자 005930 23 108500 2 500 0.46 11082113 12365092 5919637922 11082113 0.46 89.62 0.19 0.19 1209955758750 0.19 0.19 1209955758750
25 KCTC 009070 24 6370 2 970 17.96 11056793 161383 30000000 11056793 17.96 6851.27 36.86 36.86 70410064020 36.84 36.84 70410064020
26 아이로보틱스 066430 25 1449 5 -107 -6.88 10403378 16644796 39153476 10403378 -6.88 62.50 26.57 26.57 16208146162 28.57 28.57 16208146162
27 에이비프로바이오 195990 26 303 2 14 4.84 8915958 2691646 284689721 8915958 4.84 331.25 3.13 3.13 2721807564 3.16 3.16 2721807564
28 경인양행 012610 27 3815 2 150 4.09 8470555 12082123 41616365 8470555 4.09 70.11 20.35 20.35 32886200647 20.71 20.71 32886200647
29 유디엠텍 389680 28 611 1 141 30.00 8148762 91990 41592465 8148762 30.00 8858.31 19.59 19.59 4711532655 18.54 18.54 4711532655
30 엔젯 419080 29 6760 5 -280 -3.98 8121445 1574560 10652637 8121445 -3.98 515.79 76.24 76.24 62297404925 86.51 86.51 62297404925
31 고영 098460 30 27300 2 350 1.30 7901542 4759614 68654755 7901542 1.30 166.01 11.51 11.51 219631168125 11.72 11.72 219631168125

31
top30/20251211/top30-av-20251211-135000.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,252670,1,670,2,1,0.15,625368951,644699392,2243300000,625368951,0.15,97.00,27.88,27.88,416561223156,27.72,27.72,416561223156
유진스팩12호,0105P0,2,2085,2,85,4.25,65592525,0,5660000,65592525,4.25,0.00,1158.88,1158.88,205285247546,1739.54,1739.54,205285247546
KODEX 인버스,114800,3,2535,3,0,0.00,50425600,40995016,310900000,50425600,0.00,123.00,16.22,16.22,127378523142,16.16,16.16,127378523142
삼표시멘트,038500,4,4145,1,955,29.94,35497576,2647459,107916306,35497576,29.94,1340.82,32.89,32.89,136350503160,30.48,30.48,136350503160
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,92,2,1,1.10,30519105,16311237,1497000000,30519105,1.10,187.10,2.04,2.04,2769299087,2.01,2.01,2769299087
대성산업,128820,6,7720,1,1780,29.97,28943748,24068954,45235478,28943748,29.97,120.25,63.98,63.98,197328842405,56.51,56.51,197328842405
이뮨온시아,424870,7,14030,2,2450,21.16,22906513,4733198,74165069,22906513,21.16,483.95,30.89,30.89,315658500040,30.34,30.34,315658500040
재영솔루텍,049630,8,3150,2,265,9.19,22397140,33392050,116897560,22397140,9.19,67.07,19.16,19.16,71251767760,19.35,19.35,71251767760
삼성제약,001360,9,1900,2,145,8.26,20872824,11937433,94162079,20872824,8.26,174.85,22.17,22.17,40464160781,22.62,22.62,40464160781
일동제약,249420,10,40875,2,8375,25.77,20280471,13706242,31638252,20280471,25.77,147.97,64.10,64.10,779417697500,60.27,60.27,779417697500
SG세계물산,004060,11,366,2,37,11.25,19842741,811388,202424960,19842741,11.25,2445.53,9.80,9.80,7323247023,9.88,9.88,7323247023
KODEX 2차전지산업레버리지,462330,12,1757,5,-41,-2.28,19529530,36673636,333600000,19529530,-2.28,53.25,5.85,5.85,34642210001,5.91,5.91,34642210001
KODEX 코스닥150레버리지,233740,13,12265,5,-145,-1.17,16375582,18437126,148100000,16375582,-1.17,88.82,11.06,11.06,201829205194,11.11,11.11,201829205194
KODEX 코스닥150선물인버스,251340,14,2845,2,15,0.53,16099884,16714497,78800000,16099884,0.53,96.32,20.43,20.43,45688621483,20.38,20.38,45688621483
KODEX 레버리지,122630,15,44490,5,-130,-0.29,15590756,18822076,74200000,15590756,-0.29,82.83,21.01,21.01,699813142061,21.20,21.20,699813142061
일성건설,013360,16,2725,2,480,21.38,15140484,4311518,54024880,15140484,21.38,351.16,28.03,28.03,39332450742,26.72,26.72,39332450742
에이프로젠,007460,17,843,5,-67,-7.36,14467153,23198072,329305030,14467153,-7.36,62.36,4.39,4.39,12538074245,4.52,4.52,12538074245
KD,044180,18,696,2,106,17.97,13999693,699084,26717799,13999693,17.97,2002.58,52.40,52.40,10038779617,53.98,53.98,10038779617
하림,136480,19,3140,2,170,5.72,13123749,214606,106209702,13123749,5.72,6115.28,12.36,12.36,41589861952,12.47,12.47,41589861952
테라뷰,950250,20,15270,5,-1760,-10.33,12998911,43342524,35517731,12998911,-10.33,29.99,36.60,36.60,208842962955,38.51,38.51,208842962955
에넥스,011090,21,630,2,79,14.34,12904503,1025076,59991641,12904503,14.34,1258.88,21.51,21.51,8484219299,22.45,22.45,8484219299
이지스,261520,22,21950,2,6950,46.33,12676678,0,9551420,12676678,46.33,0.00,132.72,132.72,358866033675,171.17,171.17,358866033675
KCTC,009070,23,6350,2,950,17.59,11996314,161383,30000000,11996314,17.59,7433.44,39.99,39.99,76409728325,40.11,40.11,76409728325
삼성전자,005930,24,108550,2,550,0.51,11206017,12365092,5919637922,11206017,0.51,90.63,0.19,0.19,1223400198500,0.19,0.19,1223400198500
아이로보틱스,066430,25,1446,5,-110,-7.07,10467411,16644796,39153476,10467411,-7.07,62.89,26.73,26.73,16300567861,28.79,28.79,16300567861
유디엠텍,389680,26,611,1,141,30.00,9315206,91990,41592465,9315206,30.00,9999.99,22.40,22.40,5415642947,21.31,21.31,5415642947
에이비프로바이오,195990,27,304,2,15,5.19,8970552,2691646,284689721,8970552,5.19,333.27,3.15,3.15,2738376011,3.16,3.16,2738376011
경인양행,012610,28,3820,2,155,4.23,8590011,12082123,41616365,8590011,4.23,71.10,20.64,20.64,33340879885,20.97,20.97,33340879885
엔젯,419080,29,6740,5,-300,-4.26,8151402,1574560,10652637,8151402,-4.26,517.69,76.52,76.52,62499164765,87.05,87.05,62499164765
고영,098460,30,27300,2,350,1.30,7937862,4759614,68654755,7937862,1.30,166.78,11.56,11.56,220622540600,11.77,11.77,220622540600
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 670 2 1 0.15 625368951 644699392 2243300000 625368951 0.15 97.00 27.88 27.88 416561223156 27.72 27.72 416561223156
3 유진스팩12호 0105P0 2 2085 2 85 4.25 65592525 0 5660000 65592525 4.25 0.00 1158.88 1158.88 205285247546 1739.54 1739.54 205285247546
4 KODEX 인버스 114800 3 2535 3 0 0.00 50425600 40995016 310900000 50425600 0.00 123.00 16.22 16.22 127378523142 16.16 16.16 127378523142
5 삼표시멘트 038500 4 4145 1 955 29.94 35497576 2647459 107916306 35497576 29.94 1340.82 32.89 32.89 136350503160 30.48 30.48 136350503160
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 92 2 1 1.10 30519105 16311237 1497000000 30519105 1.10 187.10 2.04 2.04 2769299087 2.01 2.01 2769299087
7 대성산업 128820 6 7720 1 1780 29.97 28943748 24068954 45235478 28943748 29.97 120.25 63.98 63.98 197328842405 56.51 56.51 197328842405
8 이뮨온시아 424870 7 14030 2 2450 21.16 22906513 4733198 74165069 22906513 21.16 483.95 30.89 30.89 315658500040 30.34 30.34 315658500040
9 재영솔루텍 049630 8 3150 2 265 9.19 22397140 33392050 116897560 22397140 9.19 67.07 19.16 19.16 71251767760 19.35 19.35 71251767760
10 삼성제약 001360 9 1900 2 145 8.26 20872824 11937433 94162079 20872824 8.26 174.85 22.17 22.17 40464160781 22.62 22.62 40464160781
11 일동제약 249420 10 40875 2 8375 25.77 20280471 13706242 31638252 20280471 25.77 147.97 64.10 64.10 779417697500 60.27 60.27 779417697500
12 SG세계물산 004060 11 366 2 37 11.25 19842741 811388 202424960 19842741 11.25 2445.53 9.80 9.80 7323247023 9.88 9.88 7323247023
13 KODEX 2차전지산업레버리지 462330 12 1757 5 -41 -2.28 19529530 36673636 333600000 19529530 -2.28 53.25 5.85 5.85 34642210001 5.91 5.91 34642210001
14 KODEX 코스닥150레버리지 233740 13 12265 5 -145 -1.17 16375582 18437126 148100000 16375582 -1.17 88.82 11.06 11.06 201829205194 11.11 11.11 201829205194
15 KODEX 코스닥150선물인버스 251340 14 2845 2 15 0.53 16099884 16714497 78800000 16099884 0.53 96.32 20.43 20.43 45688621483 20.38 20.38 45688621483
16 KODEX 레버리지 122630 15 44490 5 -130 -0.29 15590756 18822076 74200000 15590756 -0.29 82.83 21.01 21.01 699813142061 21.20 21.20 699813142061
17 일성건설 013360 16 2725 2 480 21.38 15140484 4311518 54024880 15140484 21.38 351.16 28.03 28.03 39332450742 26.72 26.72 39332450742
18 에이프로젠 007460 17 843 5 -67 -7.36 14467153 23198072 329305030 14467153 -7.36 62.36 4.39 4.39 12538074245 4.52 4.52 12538074245
19 KD 044180 18 696 2 106 17.97 13999693 699084 26717799 13999693 17.97 2002.58 52.40 52.40 10038779617 53.98 53.98 10038779617
20 하림 136480 19 3140 2 170 5.72 13123749 214606 106209702 13123749 5.72 6115.28 12.36 12.36 41589861952 12.47 12.47 41589861952
21 테라뷰 950250 20 15270 5 -1760 -10.33 12998911 43342524 35517731 12998911 -10.33 29.99 36.60 36.60 208842962955 38.51 38.51 208842962955
22 에넥스 011090 21 630 2 79 14.34 12904503 1025076 59991641 12904503 14.34 1258.88 21.51 21.51 8484219299 22.45 22.45 8484219299
23 이지스 261520 22 21950 2 6950 46.33 12676678 0 9551420 12676678 46.33 0.00 132.72 132.72 358866033675 171.17 171.17 358866033675
24 KCTC 009070 23 6350 2 950 17.59 11996314 161383 30000000 11996314 17.59 7433.44 39.99 39.99 76409728325 40.11 40.11 76409728325
25 삼성전자 005930 24 108550 2 550 0.51 11206017 12365092 5919637922 11206017 0.51 90.63 0.19 0.19 1223400198500 0.19 0.19 1223400198500
26 아이로보틱스 066430 25 1446 5 -110 -7.07 10467411 16644796 39153476 10467411 -7.07 62.89 26.73 26.73 16300567861 28.79 28.79 16300567861
27 유디엠텍 389680 26 611 1 141 30.00 9315206 91990 41592465 9315206 30.00 9999.99 22.40 22.40 5415642947 21.31 21.31 5415642947
28 에이비프로바이오 195990 27 304 2 15 5.19 8970552 2691646 284689721 8970552 5.19 333.27 3.15 3.15 2738376011 3.16 3.16 2738376011
29 경인양행 012610 28 3820 2 155 4.23 8590011 12082123 41616365 8590011 4.23 71.10 20.64 20.64 33340879885 20.97 20.97 33340879885
30 엔젯 419080 29 6740 5 -300 -4.26 8151402 1574560 10652637 8151402 -4.26 517.69 76.52 76.52 62499164765 87.05 87.05 62499164765
31 고영 098460 30 27300 2 350 1.30 7937862 4759614 68654755 7937862 1.30 166.78 11.56 11.56 220622540600 11.77 11.77 220622540600

31
top30/20251211/top30-av-20251211-140000.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,252670,1,674,2,5,0.75,642380310,644699392,2243300000,642380310,0.75,99.64,28.64,28.64,428002801204,28.31,28.31,428002801204
유진스팩12호,0105P0,2,2085,2,85,4.25,65927027,0,5660000,65927027,4.25,0.00,1164.79,1164.79,205985380858,1745.48,1745.48,205985380858
KODEX 인버스,114800,3,2542,2,7,0.28,51050756,40995016,310900000,51050756,0.28,124.53,16.42,16.42,128967773888,16.32,16.32,128967773888
삼표시멘트,038500,4,4145,1,955,29.94,35509372,2647459,107916306,35509372,29.94,1341.26,32.90,32.90,136399397580,30.49,30.49,136399397580
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,91,3,0,0.00,30523327,16311237,1497000000,30523327,0.00,187.13,2.04,2.04,2769683289,2.03,2.03,2769683289
대성산업,128820,6,7720,1,1780,29.97,28947668,24068954,45235478,28947668,29.97,120.27,63.99,63.99,197359104805,56.51,56.51,197359104805
이뮨온시아,424870,7,13980,2,2400,20.73,23031968,4733198,74165069,23031968,20.73,486.60,31.06,31.06,317414895145,30.61,30.61,317414895145
재영솔루텍,049630,8,3170,2,285,9.88,22548974,33392050,116897560,22548974,9.88,67.53,19.29,19.29,71730234165,19.36,19.36,71730234165
삼성제약,001360,9,1943,2,188,10.71,21331220,11937433,94162079,21331220,10.71,178.69,22.65,22.65,41352107419,22.60,22.60,41352107419
일동제약,249420,10,40650,2,8150,25.08,20504342,13706242,31638252,20504342,25.08,149.60,64.81,64.81,788542749150,61.31,61.31,788542749150
SG세계물산,004060,11,363,2,34,10.33,20203855,811388,202424960,20203855,10.33,2490.04,9.98,9.98,7453992651,10.14,10.14,7453992651
KODEX 2차전지산업레버리지,462330,12,1750,5,-48,-2.67,20073680,36673636,333600000,20073680,-2.67,54.74,6.02,6.02,35596931241,6.10,6.10,35596931241
KODEX 코스닥150레버리지,233740,13,12220,5,-190,-1.53,16699708,18437126,148100000,16699708,-1.53,90.58,11.28,11.28,205796860854,11.37,11.37,205796860854
KODEX 코스닥150선물인버스,251340,14,2850,2,20,0.71,16587862,16714497,78800000,16587862,0.71,99.24,21.05,21.05,47078726299,20.96,20.96,47078726299
일성건설,013360,15,2760,2,515,22.94,16151746,4311518,54024880,16151746,22.94,374.62,29.90,29.90,42143533224,28.26,28.26,42143533224
KODEX 레버리지,122630,16,44230,5,-390,-0.87,15885691,18822076,74200000,15885691,-0.87,84.40,21.41,21.41,712885542186,21.72,21.72,712885542186
에이프로젠,007460,17,834,5,-76,-8.35,14720332,23198072,329305030,14720332,-8.35,63.45,4.47,4.47,12749821459,4.64,4.64,12749821459
KD,044180,18,686,2,96,16.27,14090010,699084,26717799,14090010,16.27,2015.50,52.74,52.74,10101273008,55.11,55.11,10101273008
하림,136480,19,3130,2,160,5.39,13204867,214606,106209702,13204867,5.39,6153.07,12.43,12.43,41843133372,12.59,12.59,41843133372
테라뷰,950250,20,15250,5,-1780,-10.45,13154087,43342524,35517731,13154087,-10.45,30.35,37.04,37.04,211197516420,38.99,38.99,211197516420
에넥스,011090,21,629,2,78,14.16,12981100,1025076,59991641,12981100,14.16,1266.35,21.64,21.64,8532464404,22.61,22.61,8532464404
이지스,261520,22,21950,2,6950,46.33,12917487,0,9551420,12917487,46.33,0.00,135.24,135.24,364162200075,173.70,173.70,364162200075
KCTC,009070,23,6460,2,1060,19.63,12770825,161383,30000000,12770825,19.63,7913.36,42.57,42.57,81419149695,42.01,42.01,81419149695
삼성전자,005930,24,108100,2,100,0.09,11384454,12365092,5919637922,11384454,0.09,92.07,0.19,0.19,1242737381400,0.19,0.19,1242737381400
아이로보틱스,066430,25,1450,5,-106,-6.81,10502274,16644796,39153476,10502274,-6.81,63.10,26.82,26.82,16351039303,28.80,28.80,16351039303
유디엠텍,389680,26,611,1,141,30.00,9349441,91990,41592465,9349441,30.00,9999.99,22.48,22.48,5436560532,21.39,21.39,5436560532
에이비프로바이오,195990,27,303,2,14,4.84,9061996,2691646,284689721,9061996,4.84,336.67,3.18,3.18,2766144359,3.21,3.21,2766144359
경인양행,012610,28,3810,2,145,3.96,8652894,12082123,41616365,8652894,3.96,71.62,20.79,20.79,33580404362,21.18,21.18,33580404362
대한광통신,010170,29,2325,2,155,7.14,8185463,7431936,131985660,8185463,7.14,110.14,6.20,6.20,18517886769,6.03,6.03,18517886769
엔젯,419080,30,6760,5,-280,-3.98,8164089,1574560,10652637,8164089,-3.98,518.50,76.64,76.64,62585117595,86.91,86.91,62585117595
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 674 2 5 0.75 642380310 644699392 2243300000 642380310 0.75 99.64 28.64 28.64 428002801204 28.31 28.31 428002801204
3 유진스팩12호 0105P0 2 2085 2 85 4.25 65927027 0 5660000 65927027 4.25 0.00 1164.79 1164.79 205985380858 1745.48 1745.48 205985380858
4 KODEX 인버스 114800 3 2542 2 7 0.28 51050756 40995016 310900000 51050756 0.28 124.53 16.42 16.42 128967773888 16.32 16.32 128967773888
5 삼표시멘트 038500 4 4145 1 955 29.94 35509372 2647459 107916306 35509372 29.94 1341.26 32.90 32.90 136399397580 30.49 30.49 136399397580
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 91 3 0 0.00 30523327 16311237 1497000000 30523327 0.00 187.13 2.04 2.04 2769683289 2.03 2.03 2769683289
7 대성산업 128820 6 7720 1 1780 29.97 28947668 24068954 45235478 28947668 29.97 120.27 63.99 63.99 197359104805 56.51 56.51 197359104805
8 이뮨온시아 424870 7 13980 2 2400 20.73 23031968 4733198 74165069 23031968 20.73 486.60 31.06 31.06 317414895145 30.61 30.61 317414895145
9 재영솔루텍 049630 8 3170 2 285 9.88 22548974 33392050 116897560 22548974 9.88 67.53 19.29 19.29 71730234165 19.36 19.36 71730234165
10 삼성제약 001360 9 1943 2 188 10.71 21331220 11937433 94162079 21331220 10.71 178.69 22.65 22.65 41352107419 22.60 22.60 41352107419
11 일동제약 249420 10 40650 2 8150 25.08 20504342 13706242 31638252 20504342 25.08 149.60 64.81 64.81 788542749150 61.31 61.31 788542749150
12 SG세계물산 004060 11 363 2 34 10.33 20203855 811388 202424960 20203855 10.33 2490.04 9.98 9.98 7453992651 10.14 10.14 7453992651
13 KODEX 2차전지산업레버리지 462330 12 1750 5 -48 -2.67 20073680 36673636 333600000 20073680 -2.67 54.74 6.02 6.02 35596931241 6.10 6.10 35596931241
14 KODEX 코스닥150레버리지 233740 13 12220 5 -190 -1.53 16699708 18437126 148100000 16699708 -1.53 90.58 11.28 11.28 205796860854 11.37 11.37 205796860854
15 KODEX 코스닥150선물인버스 251340 14 2850 2 20 0.71 16587862 16714497 78800000 16587862 0.71 99.24 21.05 21.05 47078726299 20.96 20.96 47078726299
16 일성건설 013360 15 2760 2 515 22.94 16151746 4311518 54024880 16151746 22.94 374.62 29.90 29.90 42143533224 28.26 28.26 42143533224
17 KODEX 레버리지 122630 16 44230 5 -390 -0.87 15885691 18822076 74200000 15885691 -0.87 84.40 21.41 21.41 712885542186 21.72 21.72 712885542186
18 에이프로젠 007460 17 834 5 -76 -8.35 14720332 23198072 329305030 14720332 -8.35 63.45 4.47 4.47 12749821459 4.64 4.64 12749821459
19 KD 044180 18 686 2 96 16.27 14090010 699084 26717799 14090010 16.27 2015.50 52.74 52.74 10101273008 55.11 55.11 10101273008
20 하림 136480 19 3130 2 160 5.39 13204867 214606 106209702 13204867 5.39 6153.07 12.43 12.43 41843133372 12.59 12.59 41843133372
21 테라뷰 950250 20 15250 5 -1780 -10.45 13154087 43342524 35517731 13154087 -10.45 30.35 37.04 37.04 211197516420 38.99 38.99 211197516420
22 에넥스 011090 21 629 2 78 14.16 12981100 1025076 59991641 12981100 14.16 1266.35 21.64 21.64 8532464404 22.61 22.61 8532464404
23 이지스 261520 22 21950 2 6950 46.33 12917487 0 9551420 12917487 46.33 0.00 135.24 135.24 364162200075 173.70 173.70 364162200075
24 KCTC 009070 23 6460 2 1060 19.63 12770825 161383 30000000 12770825 19.63 7913.36 42.57 42.57 81419149695 42.01 42.01 81419149695
25 삼성전자 005930 24 108100 2 100 0.09 11384454 12365092 5919637922 11384454 0.09 92.07 0.19 0.19 1242737381400 0.19 0.19 1242737381400
26 아이로보틱스 066430 25 1450 5 -106 -6.81 10502274 16644796 39153476 10502274 -6.81 63.10 26.82 26.82 16351039303 28.80 28.80 16351039303
27 유디엠텍 389680 26 611 1 141 30.00 9349441 91990 41592465 9349441 30.00 9999.99 22.48 22.48 5436560532 21.39 21.39 5436560532
28 에이비프로바이오 195990 27 303 2 14 4.84 9061996 2691646 284689721 9061996 4.84 336.67 3.18 3.18 2766144359 3.21 3.21 2766144359
29 경인양행 012610 28 3810 2 145 3.96 8652894 12082123 41616365 8652894 3.96 71.62 20.79 20.79 33580404362 21.18 21.18 33580404362
30 대한광통신 010170 29 2325 2 155 7.14 8185463 7431936 131985660 8185463 7.14 110.14 6.20 6.20 18517886769 6.03 6.03 18517886769
31 엔젯 419080 30 6760 5 -280 -3.98 8164089 1574560 10652637 8164089 -3.98 518.50 76.64 76.64 62585117595 86.91 86.91 62585117595

31
top30/20251211/top30-av-20251211-141000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,673,2,4,0.60,653323649,644699392,2243300000,653323649,0.60,101.34,29.12,29.12,435374505791,28.84,28.84,435374505791
유진스팩12호,0105P0,2,2020,2,20,1.00,66524419,0,5660000,66524419,1.00,0.00,1175.34,1175.34,207215096637,1812.40,1812.40,207215096637
KODEX 인버스,114800,3,2545,2,10,0.39,51775144,40995016,310900000,51775144,0.39,126.30,16.65,16.65,130811004723,16.53,16.53,130811004723
삼표시멘트,038500,4,4145,1,955,29.94,35547569,2647459,107916306,35547569,29.94,1342.71,32.94,32.94,136557724145,30.53,30.53,136557724145
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,92,2,1,1.10,30523328,16311237,1497000000,30523328,1.10,187.13,2.04,2.04,2769683381,2.01,2.01,2769683381
대성산업,128820,6,7720,1,1780,29.97,28964632,24068954,45235478,28964632,29.97,120.34,64.03,64.03,197490066885,56.55,56.55,197490066885
이뮨온시아,424870,7,14190,2,2610,22.54,23196213,4733198,74165069,23196213,22.54,490.07,31.28,31.28,319725559320,30.38,30.38,319725559320
재영솔루텍,049630,8,3175,2,290,10.05,22704086,33392050,116897560,22704086,10.05,67.99,19.42,19.42,72222944815,19.46,19.46,72222944815
삼성제약,001360,9,1955,2,200,11.40,21972421,11937433,94162079,21972421,11.40,184.06,23.33,23.33,42608981159,23.15,23.15,42608981159
일동제약,249420,10,40400,2,7900,24.31,20701000,13706242,31638252,20701000,24.31,151.03,65.43,65.43,796506067675,62.32,62.32,796506067675
SG세계물산,004060,11,362,2,33,10.03,20427826,811388,202424960,20427826,10.03,2517.64,10.09,10.09,7534944757,10.28,10.28,7534944757
KODEX 2차전지산업레버리지,462330,12,1752,5,-46,-2.56,20236251,36673636,333600000,20236251,-2.56,55.18,6.07,6.07,35881508606,6.14,6.14,35881508606
KODEX 코스닥150레버리지,233740,13,12215,5,-195,-1.57,16952970,18437126,148100000,16952970,-1.57,91.95,11.45,11.45,208892997409,11.55,11.55,208892997409
일성건설,013360,14,2725,2,480,21.38,16667606,4311518,54024880,16667606,21.38,386.58,30.85,30.85,43552559343,29.58,29.58,43552559343
KODEX 코스닥150선물인버스,251340,15,2850,2,20,0.71,16623407,16714497,78800000,16623407,0.71,99.46,21.10,21.10,47179934553,21.01,21.01,47179934553
KODEX 레버리지,122630,16,44280,5,-340,-0.76,16083098,18822076,74200000,16083098,-0.76,85.45,21.68,21.68,721625110542,21.96,21.96,721625110542
에이프로젠,007460,17,840,5,-70,-7.69,14825458,23198072,329305030,14825458,-7.69,63.91,4.50,4.50,12838020157,4.64,4.64,12838020157
KD,044180,18,681,2,91,15.42,14164833,699084,26717799,14164833,15.42,2026.20,53.02,53.02,10152481956,55.80,55.80,10152481956
이지스,261520,19,24000,2,9000,60.00,13738518,0,9551420,13738518,60.00,0.00,143.84,143.84,383353824400,167.23,167.23,383353824400
하림,136480,20,3120,2,150,5.05,13276844,214606,106209702,13276844,5.05,6186.61,12.50,12.50,42067765575,12.69,12.69,42067765575
테라뷰,950250,21,15120,5,-1910,-11.22,13276230,43342524,35517731,13276230,-11.22,30.63,37.38,37.38,213045891355,39.67,39.67,213045891355
KCTC,009070,22,6470,2,1070,19.81,13194196,161383,30000000,13194196,19.81,8175.70,43.98,43.98,84146824115,43.35,43.35,84146824115
에넥스,011090,23,633,2,82,14.88,13041405,1025076,59991641,13041405,14.88,1272.24,21.74,21.74,8570510472,22.57,22.57,8570510472
삼성전자,005930,24,108150,2,150,0.14,11531634,12365092,5919637922,11531634,0.14,93.26,0.19,0.19,1258663246000,0.20,0.20,1258663246000
아이로보틱스,066430,25,1446,5,-110,-7.07,10584154,16644796,39153476,10584154,-7.07,63.59,27.03,27.03,16469333553,29.09,29.09,16469333553
유디엠텍,389680,26,611,1,141,30.00,9362471,91990,41592465,9362471,30.00,9999.99,22.51,22.51,5444521862,21.42,21.42,5444521862
에이비프로바이오,195990,27,304,2,15,5.19,9150261,2691646,284689721,9150261,5.19,339.95,3.21,3.21,2792952126,3.23,3.23,2792952126
경인양행,012610,28,3805,2,140,3.82,8688085,12082123,41616365,8688085,3.82,71.91,20.88,20.88,33714198972,21.29,21.29,33714198972
대한광통신,010170,29,2290,2,120,5.53,8556386,7431936,131985660,8556386,5.53,115.13,6.48,6.48,19374296469,6.41,6.41,19374296469
슈어소프트테크,298830,30,7010,2,810,13.06,8317069,3292308,52619061,8317069,13.06,252.62,15.81,15.81,57629839590,15.62,15.62,57629839590
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 673 2 4 0.60 653323649 644699392 2243300000 653323649 0.60 101.34 29.12 29.12 435374505791 28.84 28.84 435374505791
3 유진스팩12호 0105P0 2 2020 2 20 1.00 66524419 0 5660000 66524419 1.00 0.00 1175.34 1175.34 207215096637 1812.40 1812.40 207215096637
4 KODEX 인버스 114800 3 2545 2 10 0.39 51775144 40995016 310900000 51775144 0.39 126.30 16.65 16.65 130811004723 16.53 16.53 130811004723
5 삼표시멘트 038500 4 4145 1 955 29.94 35547569 2647459 107916306 35547569 29.94 1342.71 32.94 32.94 136557724145 30.53 30.53 136557724145
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 92 2 1 1.10 30523328 16311237 1497000000 30523328 1.10 187.13 2.04 2.04 2769683381 2.01 2.01 2769683381
7 대성산업 128820 6 7720 1 1780 29.97 28964632 24068954 45235478 28964632 29.97 120.34 64.03 64.03 197490066885 56.55 56.55 197490066885
8 이뮨온시아 424870 7 14190 2 2610 22.54 23196213 4733198 74165069 23196213 22.54 490.07 31.28 31.28 319725559320 30.38 30.38 319725559320
9 재영솔루텍 049630 8 3175 2 290 10.05 22704086 33392050 116897560 22704086 10.05 67.99 19.42 19.42 72222944815 19.46 19.46 72222944815
10 삼성제약 001360 9 1955 2 200 11.40 21972421 11937433 94162079 21972421 11.40 184.06 23.33 23.33 42608981159 23.15 23.15 42608981159
11 일동제약 249420 10 40400 2 7900 24.31 20701000 13706242 31638252 20701000 24.31 151.03 65.43 65.43 796506067675 62.32 62.32 796506067675
12 SG세계물산 004060 11 362 2 33 10.03 20427826 811388 202424960 20427826 10.03 2517.64 10.09 10.09 7534944757 10.28 10.28 7534944757
13 KODEX 2차전지산업레버리지 462330 12 1752 5 -46 -2.56 20236251 36673636 333600000 20236251 -2.56 55.18 6.07 6.07 35881508606 6.14 6.14 35881508606
14 KODEX 코스닥150레버리지 233740 13 12215 5 -195 -1.57 16952970 18437126 148100000 16952970 -1.57 91.95 11.45 11.45 208892997409 11.55 11.55 208892997409
15 일성건설 013360 14 2725 2 480 21.38 16667606 4311518 54024880 16667606 21.38 386.58 30.85 30.85 43552559343 29.58 29.58 43552559343
16 KODEX 코스닥150선물인버스 251340 15 2850 2 20 0.71 16623407 16714497 78800000 16623407 0.71 99.46 21.10 21.10 47179934553 21.01 21.01 47179934553
17 KODEX 레버리지 122630 16 44280 5 -340 -0.76 16083098 18822076 74200000 16083098 -0.76 85.45 21.68 21.68 721625110542 21.96 21.96 721625110542
18 에이프로젠 007460 17 840 5 -70 -7.69 14825458 23198072 329305030 14825458 -7.69 63.91 4.50 4.50 12838020157 4.64 4.64 12838020157
19 KD 044180 18 681 2 91 15.42 14164833 699084 26717799 14164833 15.42 2026.20 53.02 53.02 10152481956 55.80 55.80 10152481956
20 이지스 261520 19 24000 2 9000 60.00 13738518 0 9551420 13738518 60.00 0.00 143.84 143.84 383353824400 167.23 167.23 383353824400
21 하림 136480 20 3120 2 150 5.05 13276844 214606 106209702 13276844 5.05 6186.61 12.50 12.50 42067765575 12.69 12.69 42067765575
22 테라뷰 950250 21 15120 5 -1910 -11.22 13276230 43342524 35517731 13276230 -11.22 30.63 37.38 37.38 213045891355 39.67 39.67 213045891355
23 KCTC 009070 22 6470 2 1070 19.81 13194196 161383 30000000 13194196 19.81 8175.70 43.98 43.98 84146824115 43.35 43.35 84146824115
24 에넥스 011090 23 633 2 82 14.88 13041405 1025076 59991641 13041405 14.88 1272.24 21.74 21.74 8570510472 22.57 22.57 8570510472
25 삼성전자 005930 24 108150 2 150 0.14 11531634 12365092 5919637922 11531634 0.14 93.26 0.19 0.19 1258663246000 0.20 0.20 1258663246000
26 아이로보틱스 066430 25 1446 5 -110 -7.07 10584154 16644796 39153476 10584154 -7.07 63.59 27.03 27.03 16469333553 29.09 29.09 16469333553
27 유디엠텍 389680 26 611 1 141 30.00 9362471 91990 41592465 9362471 30.00 9999.99 22.51 22.51 5444521862 21.42 21.42 5444521862
28 에이비프로바이오 195990 27 304 2 15 5.19 9150261 2691646 284689721 9150261 5.19 339.95 3.21 3.21 2792952126 3.23 3.23 2792952126
29 경인양행 012610 28 3805 2 140 3.82 8688085 12082123 41616365 8688085 3.82 71.91 20.88 20.88 33714198972 21.29 21.29 33714198972
30 대한광통신 010170 29 2290 2 120 5.53 8556386 7431936 131985660 8556386 5.53 115.13 6.48 6.48 19374296469 6.41 6.41 19374296469
31 슈어소프트테크 298830 30 7010 2 810 13.06 8317069 3292308 52619061 8317069 13.06 252.62 15.81 15.81 57629839590 15.62 15.62 57629839590

31
top30/20251211/top30-av-20251211-142000.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,252670,1,673,2,4,0.60,666300764,644699392,2243300000,666300764,0.60,103.35,29.70,29.70,444110711916,29.42,29.42,444110711916
유진스팩12호,0105P0,2,2025,2,25,1.25,67185210,0,5660000,67185210,1.25,0.00,1187.02,1187.02,208554156459,1819.61,1819.61,208554156459
KODEX 인버스,114800,3,2542,2,7,0.28,52713584,40995016,310900000,52713584,0.28,128.59,16.96,16.96,133198042349,16.85,16.85,133198042349
삼표시멘트,038500,4,4145,1,955,29.94,35588717,2647459,107916306,35588717,29.94,1344.26,32.98,32.98,136728282605,30.57,30.57,136728282605
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,91,3,0,0.00,30579253,16311237,1497000000,30579253,0.00,187.47,2.04,2.04,2774772556,2.04,2.04,2774772556
대성산업,128820,6,7720,1,1780,29.97,28971269,24068954,45235478,28971269,29.97,120.37,64.05,64.05,197541304525,56.57,56.57,197541304525
이뮨온시아,424870,7,14200,2,2620,22.63,23433518,4733198,74165069,23433518,22.63,495.09,31.60,31.60,323085717170,30.68,30.68,323085717170
재영솔루텍,049630,8,3190,2,305,10.57,22900389,33392050,116897560,22900389,10.57,68.58,19.59,19.59,72848353230,19.54,19.54,72848353230
삼성제약,001360,9,1934,2,179,10.20,22338645,11937433,94162079,22338645,10.20,187.13,23.72,23.72,43316805067,23.79,23.79,43316805067
일동제약,249420,10,41050,2,8550,26.31,20896946,13706242,31638252,20896946,26.31,152.46,66.05,66.05,804501391025,61.94,61.94,804501391025
SG세계물산,004060,11,361,2,32,9.73,20781521,811388,202424960,20781521,9.73,2561.23,10.27,10.27,7663093879,10.49,10.49,7663093879
KODEX 2차전지산업레버리지,462330,12,1754,5,-44,-2.45,20475235,36673636,333600000,20475235,-2.45,55.83,6.14,6.14,36300607968,6.20,6.20,36300607968
KODEX 코스닥150레버리지,233740,13,12205,5,-205,-1.65,17183174,18437126,148100000,17183174,-1.65,93.20,11.60,11.60,211703836776,11.71,11.71,211703836776
일성건설,013360,14,2740,2,495,22.05,17168623,4311518,54024880,17168623,22.05,398.20,31.78,31.78,44916692267,30.34,30.34,44916692267
KODEX 코스닥150선물인버스,251340,15,2845,2,15,0.53,16648876,16714497,78800000,16648876,0.53,99.61,21.13,21.13,47252498860,21.08,21.08,47252498860
KODEX 레버리지,122630,16,44280,5,-340,-0.76,16197681,18822076,74200000,16197681,-0.76,86.06,21.83,21.83,726700178442,22.12,22.12,726700178442
이지스,261520,17,25850,2,10850,72.33,15187721,0,9551420,15187721,72.33,0.00,159.01,159.01,420177632350,170.18,170.18,420177632350
에이프로젠,007460,18,841,5,-69,-7.58,15046852,23198072,329305030,15046852,-7.58,64.86,4.57,4.57,13024448731,4.70,4.70,13024448731
KD,044180,19,677,2,87,14.75,14254688,699084,26717799,14254688,14.75,2039.05,53.35,53.35,10213675335,56.47,56.47,10213675335
테라뷰,950250,20,14930,5,-2100,-12.33,13541966,43342524,35517731,13541966,-12.33,31.24,38.13,38.13,217026752340,40.93,40.93,217026752340
KCTC,009070,21,6380,2,980,18.15,13480141,161383,30000000,13480141,18.15,8352.89,44.93,44.93,85970918150,44.92,44.92,85970918150
하림,136480,22,3120,2,150,5.05,13351152,214606,106209702,13351152,5.05,6221.24,12.57,12.57,42299360325,12.76,12.76,42299360325
에넥스,011090,23,630,2,79,14.34,13064560,1025076,59991641,13064560,14.34,1274.50,21.78,21.78,8585111252,22.72,22.72,8585111252
삼성전자,005930,24,108100,2,100,0.09,11652366,12365092,5919637922,11652366,0.09,94.24,0.20,0.20,1271717481100,0.20,0.20,1271717481100
아이로보틱스,066430,25,1434,5,-122,-7.84,10642879,16644796,39153476,10642879,-7.84,63.94,27.18,27.18,16553740546,29.48,29.48,16553740546
유디엠텍,389680,26,611,1,141,30.00,9368991,91990,41592465,9368991,30.00,9999.99,22.53,22.53,5448505582,21.44,21.44,5448505582
에이비프로바이오,195990,27,305,2,16,5.54,9226358,2691646,284689721,9226358,5.54,342.78,3.24,3.24,2816096591,3.24,3.24,2816096591
경인양행,012610,28,3790,2,125,3.41,8770077,12082123,41616365,8770077,3.41,72.59,21.07,21.07,34024280282,21.57,21.57,34024280282
대한광통신,010170,29,2285,2,115,5.30,8666109,7431936,131985660,8666109,5.30,116.61,6.57,6.57,19625464997,6.51,6.51,19625464997
슈어소프트테크,298830,30,6970,2,770,12.42,8475848,3292308,52619061,8475848,12.42,257.44,16.11,16.11,58742793590,16.02,16.02,58742793590
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 673 2 4 0.60 666300764 644699392 2243300000 666300764 0.60 103.35 29.70 29.70 444110711916 29.42 29.42 444110711916
3 유진스팩12호 0105P0 2 2025 2 25 1.25 67185210 0 5660000 67185210 1.25 0.00 1187.02 1187.02 208554156459 1819.61 1819.61 208554156459
4 KODEX 인버스 114800 3 2542 2 7 0.28 52713584 40995016 310900000 52713584 0.28 128.59 16.96 16.96 133198042349 16.85 16.85 133198042349
5 삼표시멘트 038500 4 4145 1 955 29.94 35588717 2647459 107916306 35588717 29.94 1344.26 32.98 32.98 136728282605 30.57 30.57 136728282605
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 91 3 0 0.00 30579253 16311237 1497000000 30579253 0.00 187.47 2.04 2.04 2774772556 2.04 2.04 2774772556
7 대성산업 128820 6 7720 1 1780 29.97 28971269 24068954 45235478 28971269 29.97 120.37 64.05 64.05 197541304525 56.57 56.57 197541304525
8 이뮨온시아 424870 7 14200 2 2620 22.63 23433518 4733198 74165069 23433518 22.63 495.09 31.60 31.60 323085717170 30.68 30.68 323085717170
9 재영솔루텍 049630 8 3190 2 305 10.57 22900389 33392050 116897560 22900389 10.57 68.58 19.59 19.59 72848353230 19.54 19.54 72848353230
10 삼성제약 001360 9 1934 2 179 10.20 22338645 11937433 94162079 22338645 10.20 187.13 23.72 23.72 43316805067 23.79 23.79 43316805067
11 일동제약 249420 10 41050 2 8550 26.31 20896946 13706242 31638252 20896946 26.31 152.46 66.05 66.05 804501391025 61.94 61.94 804501391025
12 SG세계물산 004060 11 361 2 32 9.73 20781521 811388 202424960 20781521 9.73 2561.23 10.27 10.27 7663093879 10.49 10.49 7663093879
13 KODEX 2차전지산업레버리지 462330 12 1754 5 -44 -2.45 20475235 36673636 333600000 20475235 -2.45 55.83 6.14 6.14 36300607968 6.20 6.20 36300607968
14 KODEX 코스닥150레버리지 233740 13 12205 5 -205 -1.65 17183174 18437126 148100000 17183174 -1.65 93.20 11.60 11.60 211703836776 11.71 11.71 211703836776
15 일성건설 013360 14 2740 2 495 22.05 17168623 4311518 54024880 17168623 22.05 398.20 31.78 31.78 44916692267 30.34 30.34 44916692267
16 KODEX 코스닥150선물인버스 251340 15 2845 2 15 0.53 16648876 16714497 78800000 16648876 0.53 99.61 21.13 21.13 47252498860 21.08 21.08 47252498860
17 KODEX 레버리지 122630 16 44280 5 -340 -0.76 16197681 18822076 74200000 16197681 -0.76 86.06 21.83 21.83 726700178442 22.12 22.12 726700178442
18 이지스 261520 17 25850 2 10850 72.33 15187721 0 9551420 15187721 72.33 0.00 159.01 159.01 420177632350 170.18 170.18 420177632350
19 에이프로젠 007460 18 841 5 -69 -7.58 15046852 23198072 329305030 15046852 -7.58 64.86 4.57 4.57 13024448731 4.70 4.70 13024448731
20 KD 044180 19 677 2 87 14.75 14254688 699084 26717799 14254688 14.75 2039.05 53.35 53.35 10213675335 56.47 56.47 10213675335
21 테라뷰 950250 20 14930 5 -2100 -12.33 13541966 43342524 35517731 13541966 -12.33 31.24 38.13 38.13 217026752340 40.93 40.93 217026752340
22 KCTC 009070 21 6380 2 980 18.15 13480141 161383 30000000 13480141 18.15 8352.89 44.93 44.93 85970918150 44.92 44.92 85970918150
23 하림 136480 22 3120 2 150 5.05 13351152 214606 106209702 13351152 5.05 6221.24 12.57 12.57 42299360325 12.76 12.76 42299360325
24 에넥스 011090 23 630 2 79 14.34 13064560 1025076 59991641 13064560 14.34 1274.50 21.78 21.78 8585111252 22.72 22.72 8585111252
25 삼성전자 005930 24 108100 2 100 0.09 11652366 12365092 5919637922 11652366 0.09 94.24 0.20 0.20 1271717481100 0.20 0.20 1271717481100
26 아이로보틱스 066430 25 1434 5 -122 -7.84 10642879 16644796 39153476 10642879 -7.84 63.94 27.18 27.18 16553740546 29.48 29.48 16553740546
27 유디엠텍 389680 26 611 1 141 30.00 9368991 91990 41592465 9368991 30.00 9999.99 22.53 22.53 5448505582 21.44 21.44 5448505582
28 에이비프로바이오 195990 27 305 2 16 5.54 9226358 2691646 284689721 9226358 5.54 342.78 3.24 3.24 2816096591 3.24 3.24 2816096591
29 경인양행 012610 28 3790 2 125 3.41 8770077 12082123 41616365 8770077 3.41 72.59 21.07 21.07 34024280282 21.57 21.57 34024280282
30 대한광통신 010170 29 2285 2 115 5.30 8666109 7431936 131985660 8666109 5.30 116.61 6.57 6.57 19625464997 6.51 6.51 19625464997
31 슈어소프트테크 298830 30 6970 2 770 12.42 8475848 3292308 52619061 8475848 12.42 257.44 16.11 16.11 58742793590 16.02 16.02 58742793590

31
top30/20251211/top30-av-20251211-143000.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,252670,1,675,2,6,0.90,672090819,644699392,2243300000,672090819,0.90,104.25,29.96,29.96,448009615091,29.59,29.59,448009615091
유진스팩12호,0105P0,2,2015,2,15,0.75,67510147,0,5660000,67510147,0.75,0.00,1192.76,1192.76,209211727940,1834.40,1834.40,209211727940
KODEX 인버스,114800,3,2545,2,10,0.39,53831694,40995016,310900000,53831694,0.39,131.31,17.31,17.31,136044290474,17.19,17.19,136044290474
삼표시멘트,038500,4,4145,1,955,29.94,35639328,2647459,107916306,35639328,29.94,1346.17,33.02,33.02,136938065200,30.61,30.61,136938065200
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,92,2,1,1.10,30644722,16311237,1497000000,30644722,1.10,187.87,2.05,2.05,2780775704,2.02,2.02,2780775704
대성산업,128820,6,7720,1,1780,29.97,29003570,24068954,45235478,29003570,29.97,120.50,64.12,64.12,197790668245,56.64,56.64,197790668245
이뮨온시아,424870,7,14040,2,2460,21.24,23629366,4733198,74165069,23629366,21.24,499.23,31.86,31.86,325851389175,31.29,31.29,325851389175
재영솔루텍,049630,8,3175,2,290,10.05,23010861,33392050,116897560,23010861,10.05,68.91,19.68,19.68,73199505423,19.72,19.72,73199505423
삼성제약,001360,9,1920,2,165,9.40,22529178,11937433,94162079,22529178,9.40,188.73,23.93,23.93,43683667392,24.16,24.16,43683667392
일동제약,249420,10,41900,2,9400,28.92,21513258,13706242,31638252,21513258,28.92,156.96,68.00,68.00,830106665175,62.62,62.62,830106665175
SG세계물산,004060,11,358,2,29,8.81,21229913,811388,202424960,21229913,8.81,2616.49,10.49,10.49,7824076091,10.80,10.80,7824076091
KODEX 2차전지산업레버리지,462330,12,1748,5,-50,-2.78,20705701,36673636,333600000,20705701,-2.78,56.46,6.21,6.21,36704093413,6.29,6.29,36704093413
KODEX 코스닥150선물인버스,251340,13,2850,2,20,0.71,18662217,16714497,78800000,18662217,0.71,111.65,23.68,23.68,52984924270,23.59,23.59,52984924270
일성건설,013360,14,2715,2,470,20.94,17684124,4311518,54024880,17684124,20.94,410.16,32.73,32.73,46323662982,31.58,31.58,46323662982
KODEX 코스닥150레버리지,233740,15,12170,5,-240,-1.93,17490052,18437126,148100000,17490052,-1.93,94.86,11.81,11.81,215445534056,11.95,11.95,215445534056
KODEX 레버리지,122630,16,44185,5,-435,-0.97,16410398,18822076,74200000,16410398,-0.97,87.19,22.12,22.12,736109388138,22.45,22.45,736109388138
이지스,261520,17,24900,2,9900,66.00,16250332,0,9551420,16250332,66.00,0.00,170.14,170.14,447731406175,188.26,188.26,447731406175
에이프로젠,007460,18,834,5,-76,-8.35,15235142,23198072,329305030,15235142,-8.35,65.67,4.63,4.63,13181839679,4.80,4.80,13181839679
KD,044180,19,678,2,88,14.92,14302247,699084,26717799,14302247,14.92,2045.86,53.53,53.53,10245943076,56.56,56.56,10245943076
KCTC,009070,20,6400,2,1000,18.52,13944904,161383,30000000,13944904,18.52,8640.88,46.48,46.48,88919464925,46.31,46.31,88919464925
테라뷰,950250,21,14750,5,-2280,-13.39,13810338,43342524,35517731,13810338,-13.39,31.86,38.88,38.88,221006701835,42.19,42.19,221006701835
하림,136480,22,3135,2,165,5.56,13408192,214606,106209702,13408192,5.56,6247.82,12.62,12.62,42477535845,12.76,12.76,42477535845
에넥스,011090,23,624,2,73,13.25,13115104,1025076,59991641,13115104,13.25,1279.43,21.86,21.86,8616781865,23.02,23.02,8616781865
삼성전자,005930,24,108000,3,0,0.00,11802546,12365092,5919637922,11802546,0.00,95.45,0.20,0.20,1287952186350,0.20,0.20,1287952186350
아이로보틱스,066430,25,1430,5,-126,-8.10,10770428,16644796,39153476,10770428,-8.10,64.71,27.51,27.51,16735259966,29.89,29.89,16735259966
에이비프로바이오,195990,26,301,2,12,4.15,9427687,2691646,284689721,9427687,4.15,350.26,3.31,3.31,2876909672,3.36,3.36,2876909672
유디엠텍,389680,27,611,1,141,30.00,9372863,91990,41592465,9372863,30.00,9999.99,22.54,22.54,5450871374,21.45,21.45,5450871374
경인양행,012610,28,3775,2,110,3.00,8817091,12082123,41616365,8817091,3.00,72.98,21.19,21.19,34202552265,21.77,21.77,34202552265
대한광통신,010170,29,2295,2,125,5.76,8780278,7431936,131985660,8780278,5.76,118.14,6.65,6.65,19886271222,6.57,6.57,19886271222
슈어소프트테크,298830,30,7000,2,800,12.90,8593849,3292308,52619061,8593849,12.90,261.03,16.33,16.33,59564359925,16.17,16.17,59564359925
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 675 2 6 0.90 672090819 644699392 2243300000 672090819 0.90 104.25 29.96 29.96 448009615091 29.59 29.59 448009615091
3 유진스팩12호 0105P0 2 2015 2 15 0.75 67510147 0 5660000 67510147 0.75 0.00 1192.76 1192.76 209211727940 1834.40 1834.40 209211727940
4 KODEX 인버스 114800 3 2545 2 10 0.39 53831694 40995016 310900000 53831694 0.39 131.31 17.31 17.31 136044290474 17.19 17.19 136044290474
5 삼표시멘트 038500 4 4145 1 955 29.94 35639328 2647459 107916306 35639328 29.94 1346.17 33.02 33.02 136938065200 30.61 30.61 136938065200
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 92 2 1 1.10 30644722 16311237 1497000000 30644722 1.10 187.87 2.05 2.05 2780775704 2.02 2.02 2780775704
7 대성산업 128820 6 7720 1 1780 29.97 29003570 24068954 45235478 29003570 29.97 120.50 64.12 64.12 197790668245 56.64 56.64 197790668245
8 이뮨온시아 424870 7 14040 2 2460 21.24 23629366 4733198 74165069 23629366 21.24 499.23 31.86 31.86 325851389175 31.29 31.29 325851389175
9 재영솔루텍 049630 8 3175 2 290 10.05 23010861 33392050 116897560 23010861 10.05 68.91 19.68 19.68 73199505423 19.72 19.72 73199505423
10 삼성제약 001360 9 1920 2 165 9.40 22529178 11937433 94162079 22529178 9.40 188.73 23.93 23.93 43683667392 24.16 24.16 43683667392
11 일동제약 249420 10 41900 2 9400 28.92 21513258 13706242 31638252 21513258 28.92 156.96 68.00 68.00 830106665175 62.62 62.62 830106665175
12 SG세계물산 004060 11 358 2 29 8.81 21229913 811388 202424960 21229913 8.81 2616.49 10.49 10.49 7824076091 10.80 10.80 7824076091
13 KODEX 2차전지산업레버리지 462330 12 1748 5 -50 -2.78 20705701 36673636 333600000 20705701 -2.78 56.46 6.21 6.21 36704093413 6.29 6.29 36704093413
14 KODEX 코스닥150선물인버스 251340 13 2850 2 20 0.71 18662217 16714497 78800000 18662217 0.71 111.65 23.68 23.68 52984924270 23.59 23.59 52984924270
15 일성건설 013360 14 2715 2 470 20.94 17684124 4311518 54024880 17684124 20.94 410.16 32.73 32.73 46323662982 31.58 31.58 46323662982
16 KODEX 코스닥150레버리지 233740 15 12170 5 -240 -1.93 17490052 18437126 148100000 17490052 -1.93 94.86 11.81 11.81 215445534056 11.95 11.95 215445534056
17 KODEX 레버리지 122630 16 44185 5 -435 -0.97 16410398 18822076 74200000 16410398 -0.97 87.19 22.12 22.12 736109388138 22.45 22.45 736109388138
18 이지스 261520 17 24900 2 9900 66.00 16250332 0 9551420 16250332 66.00 0.00 170.14 170.14 447731406175 188.26 188.26 447731406175
19 에이프로젠 007460 18 834 5 -76 -8.35 15235142 23198072 329305030 15235142 -8.35 65.67 4.63 4.63 13181839679 4.80 4.80 13181839679
20 KD 044180 19 678 2 88 14.92 14302247 699084 26717799 14302247 14.92 2045.86 53.53 53.53 10245943076 56.56 56.56 10245943076
21 KCTC 009070 20 6400 2 1000 18.52 13944904 161383 30000000 13944904 18.52 8640.88 46.48 46.48 88919464925 46.31 46.31 88919464925
22 테라뷰 950250 21 14750 5 -2280 -13.39 13810338 43342524 35517731 13810338 -13.39 31.86 38.88 38.88 221006701835 42.19 42.19 221006701835
23 하림 136480 22 3135 2 165 5.56 13408192 214606 106209702 13408192 5.56 6247.82 12.62 12.62 42477535845 12.76 12.76 42477535845
24 에넥스 011090 23 624 2 73 13.25 13115104 1025076 59991641 13115104 13.25 1279.43 21.86 21.86 8616781865 23.02 23.02 8616781865
25 삼성전자 005930 24 108000 3 0 0.00 11802546 12365092 5919637922 11802546 0.00 95.45 0.20 0.20 1287952186350 0.20 0.20 1287952186350
26 아이로보틱스 066430 25 1430 5 -126 -8.10 10770428 16644796 39153476 10770428 -8.10 64.71 27.51 27.51 16735259966 29.89 29.89 16735259966
27 에이비프로바이오 195990 26 301 2 12 4.15 9427687 2691646 284689721 9427687 4.15 350.26 3.31 3.31 2876909672 3.36 3.36 2876909672
28 유디엠텍 389680 27 611 1 141 30.00 9372863 91990 41592465 9372863 30.00 9999.99 22.54 22.54 5450871374 21.45 21.45 5450871374
29 경인양행 012610 28 3775 2 110 3.00 8817091 12082123 41616365 8817091 3.00 72.98 21.19 21.19 34202552265 21.77 21.77 34202552265
30 대한광통신 010170 29 2295 2 125 5.76 8780278 7431936 131985660 8780278 5.76 118.14 6.65 6.65 19886271222 6.57 6.57 19886271222
31 슈어소프트테크 298830 30 7000 2 800 12.90 8593849 3292308 52619061 8593849 12.90 261.03 16.33 16.33 59564359925 16.17 16.17 59564359925

31
top30/20251211/top30-av-20251211-144000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,672,2,3,0.45,684077992,644699392,2243300000,684077992,0.45,106.11,30.49,30.49,456090454915,30.25,30.25,456090454915
유진스팩12호,0105P0,2,2005,2,5,0.25,67889315,0,5660000,67889315,0.25,0.00,1199.46,1199.46,209971466732,1850.25,1850.25,209971466732
KODEX 인버스,114800,3,2545,2,10,0.39,55040091,40995016,310900000,55040091,0.39,134.26,17.70,17.70,139120200167,17.58,17.58,139120200167
삼표시멘트,038500,4,4145,1,955,29.94,35648613,2647459,107916306,35648613,29.94,1346.52,33.03,33.03,136976551525,30.62,30.62,136976551525
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,92,2,1,1.10,30644722,16311237,1497000000,30644722,1.10,187.87,2.05,2.05,2780775704,2.02,2.02,2780775704
대성산업,128820,6,7720,1,1780,29.97,29011872,24068954,45235478,29011872,29.97,120.54,64.14,64.14,197854759685,56.66,56.66,197854759685
이뮨온시아,424870,7,14090,2,2510,21.68,23759774,4733198,74165069,23759774,21.68,501.98,32.04,32.04,327686635945,31.36,31.36,327686635945
재영솔루텍,049630,8,3180,2,295,10.23,23161469,33392050,116897560,23161469,10.23,69.36,19.81,19.81,73678333844,19.82,19.82,73678333844
삼성제약,001360,9,1913,2,158,9.00,22914467,11937433,94162079,22914467,9.00,191.95,24.34,24.34,44426481012,24.66,24.66,44426481012
일동제약,249420,10,41650,2,9150,28.15,21952525,13706242,31638252,21952525,28.15,160.16,69.39,69.39,848424347225,64.39,64.39,848424347225
SG세계물산,004060,11,359,2,30,9.12,21455957,811388,202424960,21455957,9.12,2644.35,10.60,10.60,7905580329,10.88,10.88,7905580329
KODEX 2차전지산업레버리지,462330,12,1759,5,-39,-2.17,21227399,36673636,333600000,21227399,-2.17,57.88,6.36,6.36,37617824647,6.41,6.41,37617824647
KODEX 코스닥150선물인버스,251340,13,2850,2,20,0.71,18940821,16714497,78800000,18940821,0.71,113.32,24.04,24.04,53778968512,23.95,23.95,53778968512
일성건설,013360,14,2775,2,530,23.61,18618038,4311518,54024880,18618038,23.61,431.82,34.46,34.46,48927136175,32.64,32.64,48927136175
KODEX 코스닥150레버리지,233740,15,12220,5,-190,-1.53,17668681,18437126,148100000,17668681,-1.53,95.83,11.93,11.93,217623308141,12.02,12.02,217623308141
이지스,261520,16,25150,2,10150,67.67,16887724,0,9551420,16887724,67.67,0.00,176.81,176.81,463539685450,192.97,192.97,463539685450
KODEX 레버리지,122630,17,44340,5,-280,-0.63,16620137,18822076,74200000,16620137,-0.63,88.30,22.40,22.40,745392309863,22.66,22.66,745392309863
에이프로젠,007460,18,832,5,-78,-8.57,15333255,23198072,329305030,15333255,-8.57,66.10,4.66,4.66,13263510601,4.84,4.84,13263510601
KD,044180,19,683,2,93,15.76,14353342,699084,26717799,14353342,15.76,2053.16,53.72,53.72,10280791665,56.34,56.34,10280791665
KCTC,009070,20,6360,2,960,17.78,14131902,161383,30000000,14131902,17.78,8756.75,47.11,47.11,90107186585,47.23,47.23,90107186585
테라뷰,950250,21,14890,5,-2140,-12.57,13956652,43342524,35517731,13956652,-12.57,32.20,39.29,39.29,223183769150,42.20,42.20,223183769150
하림,136480,22,3115,2,145,4.88,13487352,214606,106209702,13487352,4.88,6284.70,12.70,12.70,42725054720,12.91,12.91,42725054720
에넥스,011090,23,625,2,74,13.43,13204374,1025076,59991641,13204374,13.43,1288.14,22.01,22.01,8672575113,23.13,23.13,8672575113
삼성전자,005930,24,108200,2,200,0.19,12036907,12365092,5919637922,12036907,0.19,97.35,0.20,0.20,1313283747150,0.21,0.21,1313283747150
아이로보틱스,066430,25,1420,5,-136,-8.74,10814770,16644796,39153476,10814770,-8.74,64.97,27.62,27.62,16798373249,30.21,30.21,16798373249
에이비프로바이오,195990,26,303,2,14,4.84,9521530,2691646,284689721,9521530,4.84,353.74,3.34,3.34,2905211981,3.37,3.37,2905211981
유디엠텍,389680,27,611,1,141,30.00,9377845,91990,41592465,9377845,30.00,9999.99,22.55,22.55,5453915376,21.46,21.46,5453915376
대한광통신,010170,28,2295,2,125,5.76,8955472,7431936,131985660,8955472,5.76,120.50,6.79,6.79,20289108900,6.70,6.70,20289108900
경인양행,012610,29,3770,2,105,2.86,8862361,12082123,41616365,8862361,2.86,73.35,21.30,21.30,34373475660,21.91,21.91,34373475660
슈어소프트테크,298830,30,6980,2,780,12.58,8680057,3292308,52619061,8680057,12.58,263.65,16.50,16.50,60165368230,16.38,16.38,60165368230
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 672 2 3 0.45 684077992 644699392 2243300000 684077992 0.45 106.11 30.49 30.49 456090454915 30.25 30.25 456090454915
3 유진스팩12호 0105P0 2 2005 2 5 0.25 67889315 0 5660000 67889315 0.25 0.00 1199.46 1199.46 209971466732 1850.25 1850.25 209971466732
4 KODEX 인버스 114800 3 2545 2 10 0.39 55040091 40995016 310900000 55040091 0.39 134.26 17.70 17.70 139120200167 17.58 17.58 139120200167
5 삼표시멘트 038500 4 4145 1 955 29.94 35648613 2647459 107916306 35648613 29.94 1346.52 33.03 33.03 136976551525 30.62 30.62 136976551525
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 92 2 1 1.10 30644722 16311237 1497000000 30644722 1.10 187.87 2.05 2.05 2780775704 2.02 2.02 2780775704
7 대성산업 128820 6 7720 1 1780 29.97 29011872 24068954 45235478 29011872 29.97 120.54 64.14 64.14 197854759685 56.66 56.66 197854759685
8 이뮨온시아 424870 7 14090 2 2510 21.68 23759774 4733198 74165069 23759774 21.68 501.98 32.04 32.04 327686635945 31.36 31.36 327686635945
9 재영솔루텍 049630 8 3180 2 295 10.23 23161469 33392050 116897560 23161469 10.23 69.36 19.81 19.81 73678333844 19.82 19.82 73678333844
10 삼성제약 001360 9 1913 2 158 9.00 22914467 11937433 94162079 22914467 9.00 191.95 24.34 24.34 44426481012 24.66 24.66 44426481012
11 일동제약 249420 10 41650 2 9150 28.15 21952525 13706242 31638252 21952525 28.15 160.16 69.39 69.39 848424347225 64.39 64.39 848424347225
12 SG세계물산 004060 11 359 2 30 9.12 21455957 811388 202424960 21455957 9.12 2644.35 10.60 10.60 7905580329 10.88 10.88 7905580329
13 KODEX 2차전지산업레버리지 462330 12 1759 5 -39 -2.17 21227399 36673636 333600000 21227399 -2.17 57.88 6.36 6.36 37617824647 6.41 6.41 37617824647
14 KODEX 코스닥150선물인버스 251340 13 2850 2 20 0.71 18940821 16714497 78800000 18940821 0.71 113.32 24.04 24.04 53778968512 23.95 23.95 53778968512
15 일성건설 013360 14 2775 2 530 23.61 18618038 4311518 54024880 18618038 23.61 431.82 34.46 34.46 48927136175 32.64 32.64 48927136175
16 KODEX 코스닥150레버리지 233740 15 12220 5 -190 -1.53 17668681 18437126 148100000 17668681 -1.53 95.83 11.93 11.93 217623308141 12.02 12.02 217623308141
17 이지스 261520 16 25150 2 10150 67.67 16887724 0 9551420 16887724 67.67 0.00 176.81 176.81 463539685450 192.97 192.97 463539685450
18 KODEX 레버리지 122630 17 44340 5 -280 -0.63 16620137 18822076 74200000 16620137 -0.63 88.30 22.40 22.40 745392309863 22.66 22.66 745392309863
19 에이프로젠 007460 18 832 5 -78 -8.57 15333255 23198072 329305030 15333255 -8.57 66.10 4.66 4.66 13263510601 4.84 4.84 13263510601
20 KD 044180 19 683 2 93 15.76 14353342 699084 26717799 14353342 15.76 2053.16 53.72 53.72 10280791665 56.34 56.34 10280791665
21 KCTC 009070 20 6360 2 960 17.78 14131902 161383 30000000 14131902 17.78 8756.75 47.11 47.11 90107186585 47.23 47.23 90107186585
22 테라뷰 950250 21 14890 5 -2140 -12.57 13956652 43342524 35517731 13956652 -12.57 32.20 39.29 39.29 223183769150 42.20 42.20 223183769150
23 하림 136480 22 3115 2 145 4.88 13487352 214606 106209702 13487352 4.88 6284.70 12.70 12.70 42725054720 12.91 12.91 42725054720
24 에넥스 011090 23 625 2 74 13.43 13204374 1025076 59991641 13204374 13.43 1288.14 22.01 22.01 8672575113 23.13 23.13 8672575113
25 삼성전자 005930 24 108200 2 200 0.19 12036907 12365092 5919637922 12036907 0.19 97.35 0.20 0.20 1313283747150 0.21 0.21 1313283747150
26 아이로보틱스 066430 25 1420 5 -136 -8.74 10814770 16644796 39153476 10814770 -8.74 64.97 27.62 27.62 16798373249 30.21 30.21 16798373249
27 에이비프로바이오 195990 26 303 2 14 4.84 9521530 2691646 284689721 9521530 4.84 353.74 3.34 3.34 2905211981 3.37 3.37 2905211981
28 유디엠텍 389680 27 611 1 141 30.00 9377845 91990 41592465 9377845 30.00 9999.99 22.55 22.55 5453915376 21.46 21.46 5453915376
29 대한광통신 010170 28 2295 2 125 5.76 8955472 7431936 131985660 8955472 5.76 120.50 6.79 6.79 20289108900 6.70 6.70 20289108900
30 경인양행 012610 29 3770 2 105 2.86 8862361 12082123 41616365 8862361 2.86 73.35 21.30 21.30 34373475660 21.91 21.91 34373475660
31 슈어소프트테크 298830 30 6980 2 780 12.58 8680057 3292308 52619061 8680057 12.58 263.65 16.50 16.50 60165368230 16.38 16.38 60165368230

31
top30/20251211/top30-av-20251211-145000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,674,2,5,0.75,693427996,644699392,2243300000,693427996,0.75,107.56,30.91,30.91,462379892485,30.58,30.58,462379892485
유진스팩12호,0105P0,2,1992,5,-8,-0.40,68182876,0,5660000,68182876,-0.40,0.00,1204.64,1204.64,210557566906,1867.52,1867.52,210557566906
KODEX 인버스,114800,3,2545,2,10,0.39,56088109,40995016,310900000,56088109,0.39,136.82,18.04,18.04,141785325800,17.92,17.92,141785325800
삼표시멘트,038500,4,4145,1,955,29.94,35666884,2647459,107916306,35666884,29.94,1347.21,33.05,33.05,137052284820,30.64,30.64,137052284820
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,92,2,1,1.10,30644722,16311237,1497000000,30644722,1.10,187.87,2.05,2.05,2780775704,2.02,2.02,2780775704
대성산업,128820,6,7720,1,1780,29.97,29014427,24068954,45235478,29014427,29.97,120.55,64.14,64.14,197874484285,56.66,56.66,197874484285
이뮨온시아,424870,7,14240,2,2660,22.97,24086028,4733198,74165069,24086028,22.97,508.87,32.48,32.48,332318390815,31.47,31.47,332318390815
재영솔루텍,049630,8,3215,2,330,11.44,23650144,33392050,116897560,23650144,11.44,70.83,20.23,20.23,75235216052,20.02,20.02,75235216052
삼성제약,001360,9,1888,2,133,7.58,23364553,11937433,94162079,23364553,7.58,195.73,24.81,24.81,45281548100,25.47,25.47,45281548100
일동제약,249420,10,41350,2,8850,27.23,22173815,13706242,31638252,22173815,27.23,161.78,70.09,70.09,857598832325,65.55,65.55,857598832325
SG세계물산,004060,11,361,2,32,9.73,21645325,811388,202424960,21645325,9.73,2667.69,10.69,10.69,7974051972,10.91,10.91,7974051972
KODEX 2차전지산업레버리지,462330,12,1759,5,-39,-2.17,21575711,36673636,333600000,21575711,-2.17,58.83,6.47,6.47,38230349493,6.52,6.52,38230349493
일성건설,013360,13,2705,2,460,20.49,19705405,4311518,54024880,19705405,20.49,457.04,36.47,36.47,51929019769,35.53,35.53,51929019769
KODEX 코스닥150선물인버스,251340,14,2845,2,15,0.53,19159617,16714497,78800000,19159617,0.53,114.63,24.31,24.31,54401448247,24.27,24.27,54401448247
KODEX 코스닥150레버리지,233740,15,12230,5,-180,-1.45,17929601,18437126,148100000,17929601,-1.45,97.25,12.11,12.11,220814833596,12.19,12.19,220814833596
이지스,261520,16,24300,2,9300,62.00,17324164,0,9551420,17324164,62.00,0.00,181.38,181.38,474267062675,204.34,204.34,474267062675
KODEX 레버리지,122630,17,44265,5,-355,-0.80,16762266,18822076,74200000,16762266,-0.80,89.06,22.59,22.59,751691161103,22.89,22.89,751691161103
에이프로젠,007460,18,831,5,-79,-8.68,15459451,23198072,329305030,15459451,-8.68,66.64,4.69,4.69,13368448341,4.89,4.89,13368448341
KD,044180,19,665,2,75,12.71,14495926,699084,26717799,14495926,12.71,2073.56,54.26,54.26,10376461222,58.40,58.40,10376461222
KCTC,009070,20,6420,2,1020,18.89,14495906,161383,30000000,14495906,18.89,8982.30,48.32,48.32,92439381225,48.00,48.00,92439381225
테라뷰,950250,21,14560,5,-2470,-14.50,14176579,43342524,35517731,14176579,-14.50,32.71,39.91,39.91,226409989170,43.78,43.78,226409989170
하림,136480,22,3125,2,155,5.22,13577895,214606,106209702,13577895,5.22,6326.89,12.78,12.78,43006948554,12.96,12.96,43006948554
에넥스,011090,23,618,2,67,12.16,13256106,1025076,59991641,13256106,12.16,1293.18,22.10,22.10,8704758290,23.48,23.48,8704758290
삼성전자,005930,24,108100,2,100,0.09,12187215,12365092,5919637922,12187215,0.09,98.56,0.21,0.21,1329554232950,0.21,0.21,1329554232950
아이로보틱스,066430,25,1426,5,-130,-8.35,10865906,16644796,39153476,10865906,-8.35,65.28,27.75,27.75,16871423889,30.22,30.22,16871423889
에이비프로바이오,195990,26,303,2,14,4.84,9593614,2691646,284689721,9593614,4.84,356.42,3.37,3.37,2927004255,3.39,3.39,2927004255
유디엠텍,389680,27,611,1,141,30.00,9379224,91990,41592465,9379224,30.00,9999.99,22.55,22.55,5454757945,21.46,21.46,5454757945
대한광통신,010170,28,2315,2,145,6.68,9116364,7431936,131985660,9116364,6.68,122.66,6.91,6.91,20660641484,6.76,6.76,20660641484
경인양행,012610,29,3715,2,50,1.36,8990512,12082123,41616365,8990512,1.36,74.41,21.60,21.60,34852739107,22.54,22.54,34852739107
슈어소프트테크,298830,30,6980,2,780,12.58,8769212,3292308,52619061,8769212,12.58,266.35,16.67,16.67,60787819750,16.55,16.55,60787819750
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 674 2 5 0.75 693427996 644699392 2243300000 693427996 0.75 107.56 30.91 30.91 462379892485 30.58 30.58 462379892485
3 유진스팩12호 0105P0 2 1992 5 -8 -0.40 68182876 0 5660000 68182876 -0.40 0.00 1204.64 1204.64 210557566906 1867.52 1867.52 210557566906
4 KODEX 인버스 114800 3 2545 2 10 0.39 56088109 40995016 310900000 56088109 0.39 136.82 18.04 18.04 141785325800 17.92 17.92 141785325800
5 삼표시멘트 038500 4 4145 1 955 29.94 35666884 2647459 107916306 35666884 29.94 1347.21 33.05 33.05 137052284820 30.64 30.64 137052284820
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 92 2 1 1.10 30644722 16311237 1497000000 30644722 1.10 187.87 2.05 2.05 2780775704 2.02 2.02 2780775704
7 대성산업 128820 6 7720 1 1780 29.97 29014427 24068954 45235478 29014427 29.97 120.55 64.14 64.14 197874484285 56.66 56.66 197874484285
8 이뮨온시아 424870 7 14240 2 2660 22.97 24086028 4733198 74165069 24086028 22.97 508.87 32.48 32.48 332318390815 31.47 31.47 332318390815
9 재영솔루텍 049630 8 3215 2 330 11.44 23650144 33392050 116897560 23650144 11.44 70.83 20.23 20.23 75235216052 20.02 20.02 75235216052
10 삼성제약 001360 9 1888 2 133 7.58 23364553 11937433 94162079 23364553 7.58 195.73 24.81 24.81 45281548100 25.47 25.47 45281548100
11 일동제약 249420 10 41350 2 8850 27.23 22173815 13706242 31638252 22173815 27.23 161.78 70.09 70.09 857598832325 65.55 65.55 857598832325
12 SG세계물산 004060 11 361 2 32 9.73 21645325 811388 202424960 21645325 9.73 2667.69 10.69 10.69 7974051972 10.91 10.91 7974051972
13 KODEX 2차전지산업레버리지 462330 12 1759 5 -39 -2.17 21575711 36673636 333600000 21575711 -2.17 58.83 6.47 6.47 38230349493 6.52 6.52 38230349493
14 일성건설 013360 13 2705 2 460 20.49 19705405 4311518 54024880 19705405 20.49 457.04 36.47 36.47 51929019769 35.53 35.53 51929019769
15 KODEX 코스닥150선물인버스 251340 14 2845 2 15 0.53 19159617 16714497 78800000 19159617 0.53 114.63 24.31 24.31 54401448247 24.27 24.27 54401448247
16 KODEX 코스닥150레버리지 233740 15 12230 5 -180 -1.45 17929601 18437126 148100000 17929601 -1.45 97.25 12.11 12.11 220814833596 12.19 12.19 220814833596
17 이지스 261520 16 24300 2 9300 62.00 17324164 0 9551420 17324164 62.00 0.00 181.38 181.38 474267062675 204.34 204.34 474267062675
18 KODEX 레버리지 122630 17 44265 5 -355 -0.80 16762266 18822076 74200000 16762266 -0.80 89.06 22.59 22.59 751691161103 22.89 22.89 751691161103
19 에이프로젠 007460 18 831 5 -79 -8.68 15459451 23198072 329305030 15459451 -8.68 66.64 4.69 4.69 13368448341 4.89 4.89 13368448341
20 KD 044180 19 665 2 75 12.71 14495926 699084 26717799 14495926 12.71 2073.56 54.26 54.26 10376461222 58.40 58.40 10376461222
21 KCTC 009070 20 6420 2 1020 18.89 14495906 161383 30000000 14495906 18.89 8982.30 48.32 48.32 92439381225 48.00 48.00 92439381225
22 테라뷰 950250 21 14560 5 -2470 -14.50 14176579 43342524 35517731 14176579 -14.50 32.71 39.91 39.91 226409989170 43.78 43.78 226409989170
23 하림 136480 22 3125 2 155 5.22 13577895 214606 106209702 13577895 5.22 6326.89 12.78 12.78 43006948554 12.96 12.96 43006948554
24 에넥스 011090 23 618 2 67 12.16 13256106 1025076 59991641 13256106 12.16 1293.18 22.10 22.10 8704758290 23.48 23.48 8704758290
25 삼성전자 005930 24 108100 2 100 0.09 12187215 12365092 5919637922 12187215 0.09 98.56 0.21 0.21 1329554232950 0.21 0.21 1329554232950
26 아이로보틱스 066430 25 1426 5 -130 -8.35 10865906 16644796 39153476 10865906 -8.35 65.28 27.75 27.75 16871423889 30.22 30.22 16871423889
27 에이비프로바이오 195990 26 303 2 14 4.84 9593614 2691646 284689721 9593614 4.84 356.42 3.37 3.37 2927004255 3.39 3.39 2927004255
28 유디엠텍 389680 27 611 1 141 30.00 9379224 91990 41592465 9379224 30.00 9999.99 22.55 22.55 5454757945 21.46 21.46 5454757945
29 대한광통신 010170 28 2315 2 145 6.68 9116364 7431936 131985660 9116364 6.68 122.66 6.91 6.91 20660641484 6.76 6.76 20660641484
30 경인양행 012610 29 3715 2 50 1.36 8990512 12082123 41616365 8990512 1.36 74.41 21.60 21.60 34852739107 22.54 22.54 34852739107
31 슈어소프트테크 298830 30 6980 2 780 12.58 8769212 3292308 52619061 8769212 12.58 266.35 16.67 16.67 60787819750 16.55 16.55 60787819750

31
top30/20251211/top30-av-20251211-150001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,675,2,6,0.90,705252869,644699392,2243300000,705252869,0.90,109.39,31.44,31.44,470355497891,31.06,31.06,470355497891
유진스팩12호,0105P0,2,1996,5,-4,-0.20,68582053,0,5660000,68582053,-0.20,0.00,1211.70,1211.70,211350799172,1870.80,1870.80,211350799172
KODEX 인버스,114800,3,2550,2,15,0.59,56502953,40995016,310900000,56502953,0.59,137.83,18.17,18.17,142841797358,18.02,18.02,142841797358
삼표시멘트,038500,4,4145,1,955,29.94,35673961,2647459,107916306,35673961,29.94,1347.48,33.06,33.06,137081618985,30.65,30.65,137081618985
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,92,2,1,1.10,30645223,16311237,1497000000,30645223,1.10,187.88,2.05,2.05,2780821296,2.02,2.02,2780821296
대성산업,128820,6,7720,1,1780,29.97,29022193,24068954,45235478,29022193,29.97,120.58,64.16,64.16,197934437805,56.68,56.68,197934437805
재영솔루텍,049630,7,3255,2,370,12.82,24791403,33392050,116897560,24791403,12.82,74.24,21.21,21.21,78938676336,20.75,20.75,78938676336
이뮨온시아,424870,8,14060,2,2480,21.42,24435434,4733198,74165069,24435434,21.42,516.26,32.95,32.95,337243353535,32.34,32.34,337243353535
삼성제약,001360,9,1891,2,136,7.75,23615037,11937433,94162079,23615037,7.75,197.82,25.08,25.08,45754428416,25.70,25.70,45754428416
일동제약,249420,10,41050,2,8550,26.31,22488375,13706242,31638252,22488375,26.31,164.07,71.08,71.08,870521141625,67.03,67.03,870521141625
KODEX 2차전지산업레버리지,462330,11,1751,5,-47,-2.61,22138442,36673636,333600000,22138442,-2.61,60.37,6.64,6.64,39217676277,6.71,6.71,39217676277
SG세계물산,004060,12,360,2,31,9.42,21882238,811388,202424960,21882238,9.42,2696.89,10.81,10.81,8059146941,11.06,11.06,8059146941
일성건설,013360,13,2650,2,405,18.04,20744964,4311518,54024880,20744964,18.04,481.15,38.40,38.40,54700830404,38.21,38.21,54700830404
KODEX 코스닥150선물인버스,251340,14,2850,2,20,0.71,19959599,16714497,78800000,19959599,0.71,119.41,25.33,25.33,56680738725,25.24,25.24,56680738725
KODEX 코스닥150레버리지,233740,15,12195,5,-215,-1.73,18183468,18437126,148100000,18183468,-1.73,98.62,12.28,12.28,223912475106,12.40,12.40,223912475106
이지스,261520,16,23950,2,8950,59.67,17980162,0,9551420,17980162,59.67,0.00,188.25,188.25,489601021800,214.03,214.03,489601021800
KODEX 레버리지,122630,17,44115,5,-505,-1.13,17108577,18822076,74200000,17108577,-1.13,90.90,23.06,23.06,766989337458,23.43,23.43,766989337458
에이프로젠,007460,18,829,5,-81,-8.90,15662660,23198072,329305030,15662660,-8.90,67.52,4.76,4.76,13536817234,4.96,4.96,13536817234
KCTC,009070,19,6460,2,1060,19.63,15584709,161383,30000000,15584709,19.63,9656.97,51.95,51.95,99540827570,51.36,51.36,99540827570
KD,044180,20,664,2,74,12.54,14619675,699084,26717799,14619675,12.54,2091.26,54.72,54.72,10458114609,58.95,58.95,10458114609
테라뷰,950250,21,14520,5,-2510,-14.74,14401615,43342524,35517731,14401615,-14.74,33.23,40.55,40.55,229682296055,44.54,44.54,229682296055
하림,136480,22,3120,2,150,5.05,13630340,214606,106209702,13630340,5.05,6351.33,12.83,12.83,43170581074,13.03,13.03,43170581074
에넥스,011090,23,615,2,64,11.62,13324311,1025076,59991641,13324311,11.62,1299.84,22.21,22.21,8746633750,23.71,23.71,8746633750
삼성전자,005930,24,108100,2,100,0.09,12452619,12365092,5919637922,12452619,0.09,100.71,0.21,0.21,1358258808800,0.21,0.21,1358258808800
아이로보틱스,066430,25,1419,5,-137,-8.80,10910044,16644796,39153476,10910044,-8.80,65.55,27.86,27.86,16934078522,30.48,30.48,16934078522
대한광통신,010170,26,2370,2,200,9.22,9807882,7431936,131985660,9807882,9.22,131.97,7.43,7.43,22278075891,7.12,7.12,22278075891
에이비프로바이오,195990,27,302,2,13,4.50,9647866,2691646,284689721,9647866,4.50,358.44,3.39,3.39,2943387448,3.42,3.42,2943387448
유디엠텍,389680,28,611,1,141,30.00,9379980,91990,41592465,9379980,30.00,9999.99,22.55,22.55,5455219861,21.47,21.47,5455219861
TIGER 200선물인버스2X,252710,29,716,2,8,1.13,9106718,5841725,90100000,9106718,1.13,155.89,10.11,10.11,6425682319,9.96,9.96,6425682319
경인양행,012610,30,3695,2,30,0.82,9094741,12082123,41616365,9094741,0.82,75.27,21.85,21.85,35239229130,22.92,22.92,35239229130
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 675 2 6 0.90 705252869 644699392 2243300000 705252869 0.90 109.39 31.44 31.44 470355497891 31.06 31.06 470355497891
3 유진스팩12호 0105P0 2 1996 5 -4 -0.20 68582053 0 5660000 68582053 -0.20 0.00 1211.70 1211.70 211350799172 1870.80 1870.80 211350799172
4 KODEX 인버스 114800 3 2550 2 15 0.59 56502953 40995016 310900000 56502953 0.59 137.83 18.17 18.17 142841797358 18.02 18.02 142841797358
5 삼표시멘트 038500 4 4145 1 955 29.94 35673961 2647459 107916306 35673961 29.94 1347.48 33.06 33.06 137081618985 30.65 30.65 137081618985
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 92 2 1 1.10 30645223 16311237 1497000000 30645223 1.10 187.88 2.05 2.05 2780821296 2.02 2.02 2780821296
7 대성산업 128820 6 7720 1 1780 29.97 29022193 24068954 45235478 29022193 29.97 120.58 64.16 64.16 197934437805 56.68 56.68 197934437805
8 재영솔루텍 049630 7 3255 2 370 12.82 24791403 33392050 116897560 24791403 12.82 74.24 21.21 21.21 78938676336 20.75 20.75 78938676336
9 이뮨온시아 424870 8 14060 2 2480 21.42 24435434 4733198 74165069 24435434 21.42 516.26 32.95 32.95 337243353535 32.34 32.34 337243353535
10 삼성제약 001360 9 1891 2 136 7.75 23615037 11937433 94162079 23615037 7.75 197.82 25.08 25.08 45754428416 25.70 25.70 45754428416
11 일동제약 249420 10 41050 2 8550 26.31 22488375 13706242 31638252 22488375 26.31 164.07 71.08 71.08 870521141625 67.03 67.03 870521141625
12 KODEX 2차전지산업레버리지 462330 11 1751 5 -47 -2.61 22138442 36673636 333600000 22138442 -2.61 60.37 6.64 6.64 39217676277 6.71 6.71 39217676277
13 SG세계물산 004060 12 360 2 31 9.42 21882238 811388 202424960 21882238 9.42 2696.89 10.81 10.81 8059146941 11.06 11.06 8059146941
14 일성건설 013360 13 2650 2 405 18.04 20744964 4311518 54024880 20744964 18.04 481.15 38.40 38.40 54700830404 38.21 38.21 54700830404
15 KODEX 코스닥150선물인버스 251340 14 2850 2 20 0.71 19959599 16714497 78800000 19959599 0.71 119.41 25.33 25.33 56680738725 25.24 25.24 56680738725
16 KODEX 코스닥150레버리지 233740 15 12195 5 -215 -1.73 18183468 18437126 148100000 18183468 -1.73 98.62 12.28 12.28 223912475106 12.40 12.40 223912475106
17 이지스 261520 16 23950 2 8950 59.67 17980162 0 9551420 17980162 59.67 0.00 188.25 188.25 489601021800 214.03 214.03 489601021800
18 KODEX 레버리지 122630 17 44115 5 -505 -1.13 17108577 18822076 74200000 17108577 -1.13 90.90 23.06 23.06 766989337458 23.43 23.43 766989337458
19 에이프로젠 007460 18 829 5 -81 -8.90 15662660 23198072 329305030 15662660 -8.90 67.52 4.76 4.76 13536817234 4.96 4.96 13536817234
20 KCTC 009070 19 6460 2 1060 19.63 15584709 161383 30000000 15584709 19.63 9656.97 51.95 51.95 99540827570 51.36 51.36 99540827570
21 KD 044180 20 664 2 74 12.54 14619675 699084 26717799 14619675 12.54 2091.26 54.72 54.72 10458114609 58.95 58.95 10458114609
22 테라뷰 950250 21 14520 5 -2510 -14.74 14401615 43342524 35517731 14401615 -14.74 33.23 40.55 40.55 229682296055 44.54 44.54 229682296055
23 하림 136480 22 3120 2 150 5.05 13630340 214606 106209702 13630340 5.05 6351.33 12.83 12.83 43170581074 13.03 13.03 43170581074
24 에넥스 011090 23 615 2 64 11.62 13324311 1025076 59991641 13324311 11.62 1299.84 22.21 22.21 8746633750 23.71 23.71 8746633750
25 삼성전자 005930 24 108100 2 100 0.09 12452619 12365092 5919637922 12452619 0.09 100.71 0.21 0.21 1358258808800 0.21 0.21 1358258808800
26 아이로보틱스 066430 25 1419 5 -137 -8.80 10910044 16644796 39153476 10910044 -8.80 65.55 27.86 27.86 16934078522 30.48 30.48 16934078522
27 대한광통신 010170 26 2370 2 200 9.22 9807882 7431936 131985660 9807882 9.22 131.97 7.43 7.43 22278075891 7.12 7.12 22278075891
28 에이비프로바이오 195990 27 302 2 13 4.50 9647866 2691646 284689721 9647866 4.50 358.44 3.39 3.39 2943387448 3.42 3.42 2943387448
29 유디엠텍 389680 28 611 1 141 30.00 9379980 91990 41592465 9379980 30.00 9999.99 22.55 22.55 5455219861 21.47 21.47 5455219861
30 TIGER 200선물인버스2X 252710 29 716 2 8 1.13 9106718 5841725 90100000 9106718 1.13 155.89 10.11 10.11 6425682319 9.96 9.96 6425682319
31 경인양행 012610 30 3695 2 30 0.82 9094741 12082123 41616365 9094741 0.82 75.27 21.85 21.85 35239229130 22.92 22.92 35239229130

31
top30/20251211/top30-av-20251211-151001.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,252670,1,678,2,9,1.35,722785524,644699392,2243300000,722785524,1.35,112.11,32.22,32.22,482225922916,31.71,31.71,482225922916
유진스팩12호,0105P0,2,1984,5,-16,-0.80,68958344,0,5660000,68958344,-0.80,0.00,1218.35,1218.35,212099311082,1888.78,1888.78,212099311082
KODEX 인버스,114800,3,2555,2,20,0.79,57824353,40995016,310900000,57824353,0.79,141.05,18.60,18.60,146211300223,18.41,18.41,146211300223
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,1,1.10,38124984,16311237,1497000000,38124984,1.10,233.73,2.55,2.55,3468959308,2.52,2.52,3468959308
삼표시멘트,038500,5,4145,1,955,29.94,35698647,2647459,107916306,35698647,29.94,1348.41,33.08,33.08,137183942455,30.67,30.67,137183942455
대성산업,128820,6,7720,1,1780,29.97,29026917,24068954,45235478,29026917,29.97,120.60,64.17,64.17,197970907085,56.69,56.69,197970907085
재영솔루텍,049630,7,3285,2,400,13.86,25569222,33392050,116897560,25569222,13.86,76.57,21.87,21.87,81472476894,21.22,21.22,81472476894
이뮨온시아,424870,8,14030,2,2450,21.16,24633642,4733198,74165069,24633642,21.16,520.44,33.21,33.21,340026153110,32.68,32.68,340026153110
삼성제약,001360,9,1892,2,137,7.81,23847261,11937433,94162079,23847261,7.81,199.77,25.33,25.33,46192875831,25.93,25.93,46192875831
일동제약,249420,10,40900,2,8400,25.85,22771578,13706242,31638252,22771578,25.85,166.14,71.97,71.97,882145834925,68.17,68.17,882145834925
KODEX 2차전지산업레버리지,462330,11,1749,5,-49,-2.73,22632223,36673636,333600000,22632223,-2.73,61.71,6.78,6.78,40080284683,6.87,6.87,40080284683
SG세계물산,004060,12,359,2,30,9.12,22095053,811388,202424960,22095053,9.12,2723.12,10.92,10.92,8135751344,11.20,11.20,8135751344
일성건설,013360,13,2660,2,415,18.49,21315853,4311518,54024880,21315853,18.49,494.39,39.46,39.46,56201668400,39.11,39.11,56201668400
KODEX 코스닥150선물인버스,251340,14,2850,2,20,0.71,20208128,16714497,78800000,20208128,0.71,120.90,25.64,25.64,57389013573,25.55,25.55,57389013573
이지스,261520,15,22600,2,7600,50.67,18566954,0,9551420,18566954,50.67,0.00,194.39,194.39,503304246100,233.16,233.16,503304246100
KODEX 코스닥150레버리지,233740,16,12210,5,-200,-1.61,18472458,18437126,148100000,18472458,-1.61,100.19,12.47,12.47,227438675125,12.58,12.58,227438675125
KODEX 레버리지,122630,17,43920,5,-700,-1.57,17491655,18822076,74200000,17491655,-1.57,92.93,23.57,23.57,783848166537,24.05,24.05,783848166537
KCTC,009070,18,6450,2,1050,19.44,16105424,161383,30000000,16105424,19.44,9979.63,53.68,53.68,102929925150,53.19,53.19,102929925150
에이프로젠,007460,19,827,5,-83,-9.12,15817044,23198072,329305030,15817044,-9.12,68.18,4.80,4.80,13664534927,5.02,5.02,13664534927
테라뷰,950250,20,14830,5,-2200,-12.92,14923344,43342524,35517731,14923344,-12.92,34.43,42.02,42.02,237377280650,45.07,45.07,237377280650
KD,044180,21,664,2,74,12.54,14748441,699084,26717799,14748441,12.54,2109.68,55.20,55.20,10542766878,59.43,59.43,10542766878
하림,136480,22,3117,2,147,4.95,13676385,214606,106209702,13676385,4.95,6372.79,12.88,12.88,43314055642,13.08,13.08,43314055642
에넥스,011090,23,612,2,61,11.07,13455828,1025076,59991641,13455828,11.07,1312.67,22.43,22.43,8827194822,24.04,24.04,8827194822
삼성전자,005930,24,107800,5,-200,-0.19,12919055,12365092,5919637922,12919055,-0.19,104.48,0.22,0.22,1408621650000,0.22,0.22,1408621650000
아이로보틱스,066430,25,1436,5,-120,-7.71,10963150,16644796,39153476,10963150,-7.71,65.87,28.00,28.00,17010273271,30.25,30.25,17010273271
대한광통신,010170,26,2365,2,195,8.99,10584389,7431936,131985660,10584389,8.99,142.42,8.02,8.02,24104077820,7.72,7.72,24104077820
에이비프로바이오,195990,27,303,2,14,4.84,9687708,2691646,284689721,9687708,4.84,359.92,3.40,3.40,2955430072,3.43,3.43,2955430072
유디엠텍,389680,28,611,1,141,30.00,9380931,91990,41592465,9380931,30.00,9999.99,22.55,22.55,5455800922,21.47,21.47,5455800922
TIGER 200선물인버스2X,252710,29,719,2,11,1.55,9309368,5841725,90100000,9309368,1.55,159.36,10.33,10.33,6571172235,10.14,10.14,6571172235
경인양행,012610,30,3700,2,35,0.95,9185071,12082123,41616365,9185071,0.95,76.02,22.07,22.07,35573166828,23.10,23.10,35573166828
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 678 2 9 1.35 722785524 644699392 2243300000 722785524 1.35 112.11 32.22 32.22 482225922916 31.71 31.71 482225922916
3 유진스팩12호 0105P0 2 1984 5 -16 -0.80 68958344 0 5660000 68958344 -0.80 0.00 1218.35 1218.35 212099311082 1888.78 1888.78 212099311082
4 KODEX 인버스 114800 3 2555 2 20 0.79 57824353 40995016 310900000 57824353 0.79 141.05 18.60 18.60 146211300223 18.41 18.41 146211300223
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 92 2 1 1.10 38124984 16311237 1497000000 38124984 1.10 233.73 2.55 2.55 3468959308 2.52 2.52 3468959308
6 삼표시멘트 038500 5 4145 1 955 29.94 35698647 2647459 107916306 35698647 29.94 1348.41 33.08 33.08 137183942455 30.67 30.67 137183942455
7 대성산업 128820 6 7720 1 1780 29.97 29026917 24068954 45235478 29026917 29.97 120.60 64.17 64.17 197970907085 56.69 56.69 197970907085
8 재영솔루텍 049630 7 3285 2 400 13.86 25569222 33392050 116897560 25569222 13.86 76.57 21.87 21.87 81472476894 21.22 21.22 81472476894
9 이뮨온시아 424870 8 14030 2 2450 21.16 24633642 4733198 74165069 24633642 21.16 520.44 33.21 33.21 340026153110 32.68 32.68 340026153110
10 삼성제약 001360 9 1892 2 137 7.81 23847261 11937433 94162079 23847261 7.81 199.77 25.33 25.33 46192875831 25.93 25.93 46192875831
11 일동제약 249420 10 40900 2 8400 25.85 22771578 13706242 31638252 22771578 25.85 166.14 71.97 71.97 882145834925 68.17 68.17 882145834925
12 KODEX 2차전지산업레버리지 462330 11 1749 5 -49 -2.73 22632223 36673636 333600000 22632223 -2.73 61.71 6.78 6.78 40080284683 6.87 6.87 40080284683
13 SG세계물산 004060 12 359 2 30 9.12 22095053 811388 202424960 22095053 9.12 2723.12 10.92 10.92 8135751344 11.20 11.20 8135751344
14 일성건설 013360 13 2660 2 415 18.49 21315853 4311518 54024880 21315853 18.49 494.39 39.46 39.46 56201668400 39.11 39.11 56201668400
15 KODEX 코스닥150선물인버스 251340 14 2850 2 20 0.71 20208128 16714497 78800000 20208128 0.71 120.90 25.64 25.64 57389013573 25.55 25.55 57389013573
16 이지스 261520 15 22600 2 7600 50.67 18566954 0 9551420 18566954 50.67 0.00 194.39 194.39 503304246100 233.16 233.16 503304246100
17 KODEX 코스닥150레버리지 233740 16 12210 5 -200 -1.61 18472458 18437126 148100000 18472458 -1.61 100.19 12.47 12.47 227438675125 12.58 12.58 227438675125
18 KODEX 레버리지 122630 17 43920 5 -700 -1.57 17491655 18822076 74200000 17491655 -1.57 92.93 23.57 23.57 783848166537 24.05 24.05 783848166537
19 KCTC 009070 18 6450 2 1050 19.44 16105424 161383 30000000 16105424 19.44 9979.63 53.68 53.68 102929925150 53.19 53.19 102929925150
20 에이프로젠 007460 19 827 5 -83 -9.12 15817044 23198072 329305030 15817044 -9.12 68.18 4.80 4.80 13664534927 5.02 5.02 13664534927
21 테라뷰 950250 20 14830 5 -2200 -12.92 14923344 43342524 35517731 14923344 -12.92 34.43 42.02 42.02 237377280650 45.07 45.07 237377280650
22 KD 044180 21 664 2 74 12.54 14748441 699084 26717799 14748441 12.54 2109.68 55.20 55.20 10542766878 59.43 59.43 10542766878
23 하림 136480 22 3117 2 147 4.95 13676385 214606 106209702 13676385 4.95 6372.79 12.88 12.88 43314055642 13.08 13.08 43314055642
24 에넥스 011090 23 612 2 61 11.07 13455828 1025076 59991641 13455828 11.07 1312.67 22.43 22.43 8827194822 24.04 24.04 8827194822
25 삼성전자 005930 24 107800 5 -200 -0.19 12919055 12365092 5919637922 12919055 -0.19 104.48 0.22 0.22 1408621650000 0.22 0.22 1408621650000
26 아이로보틱스 066430 25 1436 5 -120 -7.71 10963150 16644796 39153476 10963150 -7.71 65.87 28.00 28.00 17010273271 30.25 30.25 17010273271
27 대한광통신 010170 26 2365 2 195 8.99 10584389 7431936 131985660 10584389 8.99 142.42 8.02 8.02 24104077820 7.72 7.72 24104077820
28 에이비프로바이오 195990 27 303 2 14 4.84 9687708 2691646 284689721 9687708 4.84 359.92 3.40 3.40 2955430072 3.43 3.43 2955430072
29 유디엠텍 389680 28 611 1 141 30.00 9380931 91990 41592465 9380931 30.00 9999.99 22.55 22.55 5455800922 21.47 21.47 5455800922
30 TIGER 200선물인버스2X 252710 29 719 2 11 1.55 9309368 5841725 90100000 9309368 1.55 159.36 10.33 10.33 6571172235 10.14 10.14 6571172235
31 경인양행 012610 30 3700 2 35 0.95 9185071 12082123 41616365 9185071 0.95 76.02 22.07 22.07 35573166828 23.10 23.10 35573166828

31
top30/20251211/top30-av-20251211-152000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,679,2,10,1.49,740412376,644699392,2243300000,740412376,1.49,114.85,33.01,33.01,494188680150,32.44,32.44,494188680150
유진스팩12호,0105P0,2,1986,5,-14,-0.70,69265089,0,5660000,69265089,-0.70,0.00,1223.76,1223.76,212708015060,1892.29,1892.29,212708015060
KODEX 인버스,114800,3,2555,2,20,0.79,58611616,40995016,310900000,58611616,0.79,142.97,18.85,18.85,148219406440,18.66,18.66,148219406440
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,93,2,2,2.20,38465343,16311237,1497000000,38465343,2.20,235.82,2.57,2.57,3500272386,2.51,2.51,3500272386
삼표시멘트,038500,5,4145,1,955,29.94,35726223,2647459,107916306,35726223,29.94,1349.45,33.11,33.11,137298244975,30.69,30.69,137298244975
대성산업,128820,6,7720,1,1780,29.97,29039274,24068954,45235478,29039274,29.97,120.65,64.20,64.20,198066303125,56.72,56.72,198066303125
재영솔루텍,049630,7,3265,2,380,13.17,26742503,33392050,116897560,26742503,13.17,80.09,22.88,22.88,85293826368,22.35,22.35,85293826368
이뮨온시아,424870,8,14010,2,2430,20.98,24922897,4733198,74165069,24922897,20.98,526.56,33.60,33.60,344081159175,33.11,33.11,344081159175
삼성제약,001360,9,1911,2,156,8.89,24177922,11937433,94162079,24177922,8.89,202.54,25.68,25.68,46824617504,26.02,26.02,46824617504
일동제약,249420,10,40650,2,8150,25.08,23140299,13706242,31638252,23140299,25.08,168.83,73.14,73.14,897162210775,69.76,69.76,897162210775
KODEX 2차전지산업레버리지,462330,11,1752,5,-46,-2.56,22820117,36673636,333600000,22820117,-2.56,62.22,6.84,6.84,40409286593,6.91,6.91,40409286593
SG세계물산,004060,12,361,2,32,9.73,22313498,811388,202424960,22313498,9.73,2750.04,11.02,11.02,8214205787,11.24,11.24,8214205787
일성건설,013360,13,2590,2,345,15.37,21871359,4311518,54024880,21871359,15.37,507.28,40.48,40.48,57648735339,41.20,41.20,57648735339
KODEX 코스닥150선물인버스,251340,14,2847,2,17,0.60,20300656,16714497,78800000,20300656,0.60,121.46,25.76,25.76,57652359410,25.70,25.70,57652359410
KODEX 코스닥150레버리지,233740,15,12195,5,-215,-1.73,19035984,18437126,148100000,19035984,-1.73,103.25,12.85,12.85,234322457635,12.97,12.97,234322457635
이지스,261520,16,22100,2,7100,47.33,18965737,0,9551420,18965737,47.33,0.00,198.56,198.56,512233427225,242.67,242.67,512233427225
KODEX 레버리지,122630,17,43870,5,-750,-1.68,17907861,18822076,74200000,17907861,-1.68,95.14,24.13,24.13,802124676499,24.64,24.64,802124676499
KCTC,009070,18,6510,2,1110,20.56,16647094,161383,30000000,16647094,20.56,9999.99,55.49,55.49,106421565065,54.49,54.49,106421565065
에이프로젠,007460,19,821,5,-89,-9.78,16290158,23198072,329305030,16290158,-9.78,70.22,4.95,4.95,14054644078,5.20,5.20,14054644078
테라뷰,950250,20,14600,5,-2430,-14.27,15235056,43342524,35517731,15235056,-14.27,35.15,42.89,42.89,241949339615,46.66,46.66,241949339615
KD,044180,21,669,2,79,13.39,14845068,699084,26717799,14845068,13.39,2123.50,55.56,55.56,10607043489,59.34,59.34,10607043489
하림,136480,22,3115,2,145,4.88,13818015,214606,106209702,13818015,4.88,6438.78,13.01,13.01,43754983427,13.23,13.23,43754983427
에넥스,011090,23,610,2,59,10.71,13573496,1025076,59991641,13573496,10.71,1324.15,22.63,22.63,8898862429,24.32,24.32,8898862429
삼성전자,005930,24,108000,3,0,0.00,13412821,12365092,5919637922,13412821,0.00,108.47,0.23,0.23,1461909917350,0.23,0.23,1461909917350
대한광통신,010170,25,2370,2,200,9.22,11414820,7431936,131985660,11414820,9.22,153.59,8.65,8.65,26076389330,8.34,8.34,26076389330
아이로보틱스,066430,26,1443,5,-113,-7.26,11030743,16644796,39153476,11030743,-7.26,66.27,28.17,28.17,17107310574,30.28,30.28,17107310574
에이비프로바이오,195990,27,302,2,13,4.50,9831890,2691646,284689721,9831890,4.50,365.27,3.45,3.45,2998943899,3.49,3.49,2998943899
TIGER 200선물인버스2X,252710,28,719,2,11,1.55,9574335,5841725,90100000,9574335,1.55,163.90,10.63,10.63,6761684255,10.44,10.44,6761684255
유디엠텍,389680,29,611,1,141,30.00,9382940,91990,41592465,9382940,30.00,9999.99,22.56,22.56,5457028421,21.47,21.47,5457028421
경인양행,012610,30,3725,2,60,1.64,9264498,12082123,41616365,9264498,1.64,76.68,22.26,22.26,35867930641,23.14,23.14,35867930641
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 679 2 10 1.49 740412376 644699392 2243300000 740412376 1.49 114.85 33.01 33.01 494188680150 32.44 32.44 494188680150
3 유진스팩12호 0105P0 2 1986 5 -14 -0.70 69265089 0 5660000 69265089 -0.70 0.00 1223.76 1223.76 212708015060 1892.29 1892.29 212708015060
4 KODEX 인버스 114800 3 2555 2 20 0.79 58611616 40995016 310900000 58611616 0.79 142.97 18.85 18.85 148219406440 18.66 18.66 148219406440
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 93 2 2 2.20 38465343 16311237 1497000000 38465343 2.20 235.82 2.57 2.57 3500272386 2.51 2.51 3500272386
6 삼표시멘트 038500 5 4145 1 955 29.94 35726223 2647459 107916306 35726223 29.94 1349.45 33.11 33.11 137298244975 30.69 30.69 137298244975
7 대성산업 128820 6 7720 1 1780 29.97 29039274 24068954 45235478 29039274 29.97 120.65 64.20 64.20 198066303125 56.72 56.72 198066303125
8 재영솔루텍 049630 7 3265 2 380 13.17 26742503 33392050 116897560 26742503 13.17 80.09 22.88 22.88 85293826368 22.35 22.35 85293826368
9 이뮨온시아 424870 8 14010 2 2430 20.98 24922897 4733198 74165069 24922897 20.98 526.56 33.60 33.60 344081159175 33.11 33.11 344081159175
10 삼성제약 001360 9 1911 2 156 8.89 24177922 11937433 94162079 24177922 8.89 202.54 25.68 25.68 46824617504 26.02 26.02 46824617504
11 일동제약 249420 10 40650 2 8150 25.08 23140299 13706242 31638252 23140299 25.08 168.83 73.14 73.14 897162210775 69.76 69.76 897162210775
12 KODEX 2차전지산업레버리지 462330 11 1752 5 -46 -2.56 22820117 36673636 333600000 22820117 -2.56 62.22 6.84 6.84 40409286593 6.91 6.91 40409286593
13 SG세계물산 004060 12 361 2 32 9.73 22313498 811388 202424960 22313498 9.73 2750.04 11.02 11.02 8214205787 11.24 11.24 8214205787
14 일성건설 013360 13 2590 2 345 15.37 21871359 4311518 54024880 21871359 15.37 507.28 40.48 40.48 57648735339 41.20 41.20 57648735339
15 KODEX 코스닥150선물인버스 251340 14 2847 2 17 0.60 20300656 16714497 78800000 20300656 0.60 121.46 25.76 25.76 57652359410 25.70 25.70 57652359410
16 KODEX 코스닥150레버리지 233740 15 12195 5 -215 -1.73 19035984 18437126 148100000 19035984 -1.73 103.25 12.85 12.85 234322457635 12.97 12.97 234322457635
17 이지스 261520 16 22100 2 7100 47.33 18965737 0 9551420 18965737 47.33 0.00 198.56 198.56 512233427225 242.67 242.67 512233427225
18 KODEX 레버리지 122630 17 43870 5 -750 -1.68 17907861 18822076 74200000 17907861 -1.68 95.14 24.13 24.13 802124676499 24.64 24.64 802124676499
19 KCTC 009070 18 6510 2 1110 20.56 16647094 161383 30000000 16647094 20.56 9999.99 55.49 55.49 106421565065 54.49 54.49 106421565065
20 에이프로젠 007460 19 821 5 -89 -9.78 16290158 23198072 329305030 16290158 -9.78 70.22 4.95 4.95 14054644078 5.20 5.20 14054644078
21 테라뷰 950250 20 14600 5 -2430 -14.27 15235056 43342524 35517731 15235056 -14.27 35.15 42.89 42.89 241949339615 46.66 46.66 241949339615
22 KD 044180 21 669 2 79 13.39 14845068 699084 26717799 14845068 13.39 2123.50 55.56 55.56 10607043489 59.34 59.34 10607043489
23 하림 136480 22 3115 2 145 4.88 13818015 214606 106209702 13818015 4.88 6438.78 13.01 13.01 43754983427 13.23 13.23 43754983427
24 에넥스 011090 23 610 2 59 10.71 13573496 1025076 59991641 13573496 10.71 1324.15 22.63 22.63 8898862429 24.32 24.32 8898862429
25 삼성전자 005930 24 108000 3 0 0.00 13412821 12365092 5919637922 13412821 0.00 108.47 0.23 0.23 1461909917350 0.23 0.23 1461909917350
26 대한광통신 010170 25 2370 2 200 9.22 11414820 7431936 131985660 11414820 9.22 153.59 8.65 8.65 26076389330 8.34 8.34 26076389330
27 아이로보틱스 066430 26 1443 5 -113 -7.26 11030743 16644796 39153476 11030743 -7.26 66.27 28.17 28.17 17107310574 30.28 30.28 17107310574
28 에이비프로바이오 195990 27 302 2 13 4.50 9831890 2691646 284689721 9831890 4.50 365.27 3.45 3.45 2998943899 3.49 3.49 2998943899
29 TIGER 200선물인버스2X 252710 28 719 2 11 1.55 9574335 5841725 90100000 9574335 1.55 163.90 10.63 10.63 6761684255 10.44 10.44 6761684255
30 유디엠텍 389680 29 611 1 141 30.00 9382940 91990 41592465 9382940 30.00 9999.99 22.56 22.56 5457028421 21.47 21.47 5457028421
31 경인양행 012610 30 3725 2 60 1.64 9264498 12082123 41616365 9264498 1.64 76.68 22.26 22.26 35867930641 23.14 23.14 35867930641

31
top30/20251211/top30-av-20251211-153000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,679,2,10,1.49,740412376,644699392,2243300000,740412376,1.49,114.85,33.01,33.01,494188680150,32.44,32.44,494188680150
유진스팩12호,0105P0,2,1986,5,-14,-0.70,69265089,0,5660000,69265089,-0.70,0.00,1223.76,1223.76,212708015060,1892.29,1892.29,212708015060
KODEX 인버스,114800,3,2555,2,20,0.79,58611616,40995016,310900000,58611616,0.79,142.97,18.85,18.85,148219406440,18.66,18.66,148219406440
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,93,2,2,2.20,38465343,16311237,1497000000,38465343,2.20,235.82,2.57,2.57,3500272386,2.51,2.51,3500272386
삼표시멘트,038500,5,4145,1,955,29.94,35726223,2647459,107916306,35726223,29.94,1349.45,33.11,33.11,137298244975,30.69,30.69,137298244975
대성산업,128820,6,7720,1,1780,29.97,29039274,24068954,45235478,29039274,29.97,120.65,64.20,64.20,198066303125,56.72,56.72,198066303125
재영솔루텍,049630,7,3265,2,380,13.17,26742503,33392050,116897560,26742503,13.17,80.09,22.88,22.88,85293826368,22.35,22.35,85293826368
이뮨온시아,424870,8,14010,2,2430,20.98,24922897,4733198,74165069,24922897,20.98,526.56,33.60,33.60,344081159175,33.11,33.11,344081159175
삼성제약,001360,9,1911,2,156,8.89,24177922,11937433,94162079,24177922,8.89,202.54,25.68,25.68,46824617504,26.02,26.02,46824617504
일동제약,249420,10,40650,2,8150,25.08,23140299,13706242,31638252,23140299,25.08,168.83,73.14,73.14,897162210775,69.76,69.76,897162210775
KODEX 2차전지산업레버리지,462330,11,1752,5,-46,-2.56,22820117,36673636,333600000,22820117,-2.56,62.22,6.84,6.84,40409286593,6.91,6.91,40409286593
SG세계물산,004060,12,361,2,32,9.73,22313498,811388,202424960,22313498,9.73,2750.04,11.02,11.02,8214205787,11.24,11.24,8214205787
일성건설,013360,13,2590,2,345,15.37,21871359,4311518,54024880,21871359,15.37,507.28,40.48,40.48,57648735339,41.20,41.20,57648735339
KODEX 코스닥150선물인버스,251340,14,2847,2,17,0.60,20300656,16714497,78800000,20300656,0.60,121.46,25.76,25.76,57652359410,25.70,25.70,57652359410
KODEX 코스닥150레버리지,233740,15,12195,5,-215,-1.73,19035984,18437126,148100000,19035984,-1.73,103.25,12.85,12.85,234322457635,12.97,12.97,234322457635
이지스,261520,16,22100,2,7100,47.33,18965737,0,9551420,18965737,47.33,0.00,198.56,198.56,512233427225,242.67,242.67,512233427225
KODEX 레버리지,122630,17,43870,5,-750,-1.68,17907861,18822076,74200000,17907861,-1.68,95.14,24.13,24.13,802124676499,24.64,24.64,802124676499
KCTC,009070,18,6510,2,1110,20.56,16647094,161383,30000000,16647094,20.56,9999.99,55.49,55.49,106421565065,54.49,54.49,106421565065
에이프로젠,007460,19,821,5,-89,-9.78,16290158,23198072,329305030,16290158,-9.78,70.22,4.95,4.95,14054644078,5.20,5.20,14054644078
테라뷰,950250,20,14600,5,-2430,-14.27,15235056,43342524,35517731,15235056,-14.27,35.15,42.89,42.89,241949339615,46.66,46.66,241949339615
KD,044180,21,669,2,79,13.39,14845068,699084,26717799,14845068,13.39,2123.50,55.56,55.56,10607043489,59.34,59.34,10607043489
하림,136480,22,3115,2,145,4.88,13818015,214606,106209702,13818015,4.88,6438.78,13.01,13.01,43754983427,13.23,13.23,43754983427
에넥스,011090,23,610,2,59,10.71,13573496,1025076,59991641,13573496,10.71,1324.15,22.63,22.63,8898862429,24.32,24.32,8898862429
삼성전자,005930,24,108000,3,0,0.00,13412821,12365092,5919637922,13412821,0.00,108.47,0.23,0.23,1461909917350,0.23,0.23,1461909917350
대한광통신,010170,25,2370,2,200,9.22,11414820,7431936,131985660,11414820,9.22,153.59,8.65,8.65,26076389330,8.34,8.34,26076389330
아이로보틱스,066430,26,1443,5,-113,-7.26,11030743,16644796,39153476,11030743,-7.26,66.27,28.17,28.17,17107310574,30.28,30.28,17107310574
에이비프로바이오,195990,27,302,2,13,4.50,9831890,2691646,284689721,9831890,4.50,365.27,3.45,3.45,2998943899,3.49,3.49,2998943899
TIGER 200선물인버스2X,252710,28,719,2,11,1.55,9574335,5841725,90100000,9574335,1.55,163.90,10.63,10.63,6761684255,10.44,10.44,6761684255
유디엠텍,389680,29,611,1,141,30.00,9382940,91990,41592465,9382940,30.00,9999.99,22.56,22.56,5457028421,21.47,21.47,5457028421
경인양행,012610,30,3725,2,60,1.64,9264498,12082123,41616365,9264498,1.64,76.68,22.26,22.26,35867930641,23.14,23.14,35867930641
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 679 2 10 1.49 740412376 644699392 2243300000 740412376 1.49 114.85 33.01 33.01 494188680150 32.44 32.44 494188680150
3 유진스팩12호 0105P0 2 1986 5 -14 -0.70 69265089 0 5660000 69265089 -0.70 0.00 1223.76 1223.76 212708015060 1892.29 1892.29 212708015060
4 KODEX 인버스 114800 3 2555 2 20 0.79 58611616 40995016 310900000 58611616 0.79 142.97 18.85 18.85 148219406440 18.66 18.66 148219406440
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 93 2 2 2.20 38465343 16311237 1497000000 38465343 2.20 235.82 2.57 2.57 3500272386 2.51 2.51 3500272386
6 삼표시멘트 038500 5 4145 1 955 29.94 35726223 2647459 107916306 35726223 29.94 1349.45 33.11 33.11 137298244975 30.69 30.69 137298244975
7 대성산업 128820 6 7720 1 1780 29.97 29039274 24068954 45235478 29039274 29.97 120.65 64.20 64.20 198066303125 56.72 56.72 198066303125
8 재영솔루텍 049630 7 3265 2 380 13.17 26742503 33392050 116897560 26742503 13.17 80.09 22.88 22.88 85293826368 22.35 22.35 85293826368
9 이뮨온시아 424870 8 14010 2 2430 20.98 24922897 4733198 74165069 24922897 20.98 526.56 33.60 33.60 344081159175 33.11 33.11 344081159175
10 삼성제약 001360 9 1911 2 156 8.89 24177922 11937433 94162079 24177922 8.89 202.54 25.68 25.68 46824617504 26.02 26.02 46824617504
11 일동제약 249420 10 40650 2 8150 25.08 23140299 13706242 31638252 23140299 25.08 168.83 73.14 73.14 897162210775 69.76 69.76 897162210775
12 KODEX 2차전지산업레버리지 462330 11 1752 5 -46 -2.56 22820117 36673636 333600000 22820117 -2.56 62.22 6.84 6.84 40409286593 6.91 6.91 40409286593
13 SG세계물산 004060 12 361 2 32 9.73 22313498 811388 202424960 22313498 9.73 2750.04 11.02 11.02 8214205787 11.24 11.24 8214205787
14 일성건설 013360 13 2590 2 345 15.37 21871359 4311518 54024880 21871359 15.37 507.28 40.48 40.48 57648735339 41.20 41.20 57648735339
15 KODEX 코스닥150선물인버스 251340 14 2847 2 17 0.60 20300656 16714497 78800000 20300656 0.60 121.46 25.76 25.76 57652359410 25.70 25.70 57652359410
16 KODEX 코스닥150레버리지 233740 15 12195 5 -215 -1.73 19035984 18437126 148100000 19035984 -1.73 103.25 12.85 12.85 234322457635 12.97 12.97 234322457635
17 이지스 261520 16 22100 2 7100 47.33 18965737 0 9551420 18965737 47.33 0.00 198.56 198.56 512233427225 242.67 242.67 512233427225
18 KODEX 레버리지 122630 17 43870 5 -750 -1.68 17907861 18822076 74200000 17907861 -1.68 95.14 24.13 24.13 802124676499 24.64 24.64 802124676499
19 KCTC 009070 18 6510 2 1110 20.56 16647094 161383 30000000 16647094 20.56 9999.99 55.49 55.49 106421565065 54.49 54.49 106421565065
20 에이프로젠 007460 19 821 5 -89 -9.78 16290158 23198072 329305030 16290158 -9.78 70.22 4.95 4.95 14054644078 5.20 5.20 14054644078
21 테라뷰 950250 20 14600 5 -2430 -14.27 15235056 43342524 35517731 15235056 -14.27 35.15 42.89 42.89 241949339615 46.66 46.66 241949339615
22 KD 044180 21 669 2 79 13.39 14845068 699084 26717799 14845068 13.39 2123.50 55.56 55.56 10607043489 59.34 59.34 10607043489
23 하림 136480 22 3115 2 145 4.88 13818015 214606 106209702 13818015 4.88 6438.78 13.01 13.01 43754983427 13.23 13.23 43754983427
24 에넥스 011090 23 610 2 59 10.71 13573496 1025076 59991641 13573496 10.71 1324.15 22.63 22.63 8898862429 24.32 24.32 8898862429
25 삼성전자 005930 24 108000 3 0 0.00 13412821 12365092 5919637922 13412821 0.00 108.47 0.23 0.23 1461909917350 0.23 0.23 1461909917350
26 대한광통신 010170 25 2370 2 200 9.22 11414820 7431936 131985660 11414820 9.22 153.59 8.65 8.65 26076389330 8.34 8.34 26076389330
27 아이로보틱스 066430 26 1443 5 -113 -7.26 11030743 16644796 39153476 11030743 -7.26 66.27 28.17 28.17 17107310574 30.28 30.28 17107310574
28 에이비프로바이오 195990 27 302 2 13 4.50 9831890 2691646 284689721 9831890 4.50 365.27 3.45 3.45 2998943899 3.49 3.49 2998943899
29 TIGER 200선물인버스2X 252710 28 719 2 11 1.55 9574335 5841725 90100000 9574335 1.55 163.90 10.63 10.63 6761684255 10.44 10.44 6761684255
30 유디엠텍 389680 29 611 1 141 30.00 9382940 91990 41592465 9382940 30.00 9999.99 22.56 22.56 5457028421 21.47 21.47 5457028421
31 경인양행 012610 30 3725 2 60 1.64 9264498 12082123 41616365 9264498 1.64 76.68 22.26 22.26 35867930641 23.14 23.14 35867930641

31
top30/20251211/top30-av-20251211-154000.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,252670,1,680,2,11,1.64,752035866,644699392,2243300000,752035866,1.64,116.65,33.52,33.52,502092653350,32.91,32.91,502092653350
유진스팩12호,0105P0,2,1985,5,-15,-0.75,69364461,0,5660000,69364461,-0.75,0.00,1225.52,1225.52,212905268480,1895.00,1895.00,212905268480
KODEX 인버스,114800,3,2555,2,20,0.79,60254119,40995016,310900000,60254119,0.79,146.98,19.38,19.38,152416001605,19.19,19.19,152416001605
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,1,1.10,38492973,16311237,1497000000,38492973,1.10,235.99,2.57,2.57,3502814346,2.54,2.54,3502814346
삼표시멘트,038500,5,4145,1,955,29.94,35734949,2647459,107916306,35734949,29.94,1349.78,33.11,33.11,137334414245,30.70,30.70,137334414245
대성산업,128820,6,7720,1,1780,29.97,29042877,24068954,45235478,29042877,29.97,120.67,64.20,64.20,198094118285,56.73,56.73,198094118285
재영솔루텍,049630,7,3265,2,380,13.17,27088546,33392050,116897560,27088546,13.17,81.12,23.17,23.17,86423656763,22.64,22.64,86423656763
이뮨온시아,424870,8,14150,2,2570,22.19,25101140,4733198,74165069,25101140,22.19,530.32,33.84,33.84,346603297625,33.03,33.03,346603297625
삼성제약,001360,9,1920,2,165,9.40,24341036,11937433,94162079,24341036,9.40,203.91,25.85,25.85,47137796384,26.07,26.07,47137796384
일동제약,249420,10,40500,2,8000,24.62,23267122,13706242,31638252,23267122,24.62,169.76,73.54,73.54,902298542275,70.42,70.42,902298542275
KODEX 2차전지산업레버리지,462330,11,1756,5,-42,-2.34,23104294,36673636,333600000,23104294,-2.34,63.00,6.93,6.93,40908301405,6.98,6.98,40908301405
삼성전자,005930,12,107300,5,-700,-0.65,22845267,12365092,5919637922,22845267,-0.65,184.76,0.39,0.39,2474011373150,0.39,0.39,2474011373150
SG세계물산,004060,13,365,2,36,10.94,22545529,811388,202424960,22545529,10.94,2778.64,11.14,11.14,8298897102,11.23,11.23,8298897102
일성건설,013360,14,2590,2,345,15.37,21965644,4311518,54024880,21965644,15.37,509.46,40.66,40.66,57892933489,41.37,41.37,57892933489
KODEX 코스닥150선물인버스,251340,15,2845,2,15,0.53,20807662,16714497,78800000,20807662,0.53,124.49,26.41,26.41,59094791480,26.36,26.36,59094791480
KODEX 코스닥150레버리지,233740,16,12195,5,-215,-1.73,19202174,18437126,148100000,19202174,-1.73,104.15,12.97,12.97,236349144685,13.09,13.09,236349144685
이지스,261520,17,20500,2,5500,36.67,19053733,0,9551420,19053733,36.67,0.00,199.49,199.49,514037345225,262.53,262.53,514037345225
KODEX 레버리지,122630,18,43800,5,-820,-1.84,18134973,18822076,74200000,18134973,-1.84,96.35,24.44,24.44,812072182099,24.99,24.99,812072182099
KCTC,009070,19,6470,2,1070,19.81,16853258,161383,30000000,16853258,19.81,9999.99,56.18,56.18,107755446145,55.52,55.52,107755446145
에이프로젠,007460,20,821,5,-89,-9.78,16422797,23198072,329305030,16422797,-9.78,70.79,4.99,4.99,14163540697,5.24,5.24,14163540697
테라뷰,950250,21,14480,5,-2550,-14.97,15304063,43342524,35517731,15304063,-14.97,35.31,43.09,43.09,242948560975,47.24,47.24,242948560975
KD,044180,22,670,2,80,13.56,14878835,699084,26717799,14878835,13.56,2128.33,55.69,55.69,10629667379,59.38,59.38,10629667379
하림,136480,23,3110,2,140,4.71,13890766,214606,106209702,13890766,4.71,6472.68,13.08,13.08,43981239037,13.32,13.32,43981239037
에넥스,011090,24,610,2,59,10.71,13637669,1025076,59991641,13637669,10.71,1330.41,22.73,22.73,8938007959,24.42,24.42,8938007959
대한광통신,010170,25,2360,2,190,8.76,11545888,7431936,131985660,11545888,8.76,155.36,8.75,8.75,26385709810,8.47,8.47,26385709810
아이로보틱스,066430,26,1453,5,-103,-6.62,11101976,16644796,39153476,11101976,-6.62,66.70,28.36,28.36,17210812123,30.25,30.25,17210812123
우리기술,032820,27,3965,2,70,1.80,10418706,2109513,166664586,10418706,1.80,493.89,6.25,6.25,41653890530,6.30,6.30,41653890530
에이비프로바이오,195990,28,302,2,13,4.50,9894117,2691646,284689721,9894117,4.50,367.59,3.48,3.48,3017736453,3.51,3.51,3017736453
TIGER 200선물인버스2X,252710,29,720,2,12,1.69,9628295,5841725,90100000,9628295,1.69,164.82,10.69,10.69,6800535455,10.48,10.48,6800535455
유진로봇,056080,30,14840,2,1180,8.64,9460632,10495819,37512152,9460632,8.64,90.14,25.22,25.22,137692085960,24.73,24.73,137692085960
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 680 2 11 1.64 752035866 644699392 2243300000 752035866 1.64 116.65 33.52 33.52 502092653350 32.91 32.91 502092653350
3 유진스팩12호 0105P0 2 1985 5 -15 -0.75 69364461 0 5660000 69364461 -0.75 0.00 1225.52 1225.52 212905268480 1895.00 1895.00 212905268480
4 KODEX 인버스 114800 3 2555 2 20 0.79 60254119 40995016 310900000 60254119 0.79 146.98 19.38 19.38 152416001605 19.19 19.19 152416001605
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 92 2 1 1.10 38492973 16311237 1497000000 38492973 1.10 235.99 2.57 2.57 3502814346 2.54 2.54 3502814346
6 삼표시멘트 038500 5 4145 1 955 29.94 35734949 2647459 107916306 35734949 29.94 1349.78 33.11 33.11 137334414245 30.70 30.70 137334414245
7 대성산업 128820 6 7720 1 1780 29.97 29042877 24068954 45235478 29042877 29.97 120.67 64.20 64.20 198094118285 56.73 56.73 198094118285
8 재영솔루텍 049630 7 3265 2 380 13.17 27088546 33392050 116897560 27088546 13.17 81.12 23.17 23.17 86423656763 22.64 22.64 86423656763
9 이뮨온시아 424870 8 14150 2 2570 22.19 25101140 4733198 74165069 25101140 22.19 530.32 33.84 33.84 346603297625 33.03 33.03 346603297625
10 삼성제약 001360 9 1920 2 165 9.40 24341036 11937433 94162079 24341036 9.40 203.91 25.85 25.85 47137796384 26.07 26.07 47137796384
11 일동제약 249420 10 40500 2 8000 24.62 23267122 13706242 31638252 23267122 24.62 169.76 73.54 73.54 902298542275 70.42 70.42 902298542275
12 KODEX 2차전지산업레버리지 462330 11 1756 5 -42 -2.34 23104294 36673636 333600000 23104294 -2.34 63.00 6.93 6.93 40908301405 6.98 6.98 40908301405
13 삼성전자 005930 12 107300 5 -700 -0.65 22845267 12365092 5919637922 22845267 -0.65 184.76 0.39 0.39 2474011373150 0.39 0.39 2474011373150
14 SG세계물산 004060 13 365 2 36 10.94 22545529 811388 202424960 22545529 10.94 2778.64 11.14 11.14 8298897102 11.23 11.23 8298897102
15 일성건설 013360 14 2590 2 345 15.37 21965644 4311518 54024880 21965644 15.37 509.46 40.66 40.66 57892933489 41.37 41.37 57892933489
16 KODEX 코스닥150선물인버스 251340 15 2845 2 15 0.53 20807662 16714497 78800000 20807662 0.53 124.49 26.41 26.41 59094791480 26.36 26.36 59094791480
17 KODEX 코스닥150레버리지 233740 16 12195 5 -215 -1.73 19202174 18437126 148100000 19202174 -1.73 104.15 12.97 12.97 236349144685 13.09 13.09 236349144685
18 이지스 261520 17 20500 2 5500 36.67 19053733 0 9551420 19053733 36.67 0.00 199.49 199.49 514037345225 262.53 262.53 514037345225
19 KODEX 레버리지 122630 18 43800 5 -820 -1.84 18134973 18822076 74200000 18134973 -1.84 96.35 24.44 24.44 812072182099 24.99 24.99 812072182099
20 KCTC 009070 19 6470 2 1070 19.81 16853258 161383 30000000 16853258 19.81 9999.99 56.18 56.18 107755446145 55.52 55.52 107755446145
21 에이프로젠 007460 20 821 5 -89 -9.78 16422797 23198072 329305030 16422797 -9.78 70.79 4.99 4.99 14163540697 5.24 5.24 14163540697
22 테라뷰 950250 21 14480 5 -2550 -14.97 15304063 43342524 35517731 15304063 -14.97 35.31 43.09 43.09 242948560975 47.24 47.24 242948560975
23 KD 044180 22 670 2 80 13.56 14878835 699084 26717799 14878835 13.56 2128.33 55.69 55.69 10629667379 59.38 59.38 10629667379
24 하림 136480 23 3110 2 140 4.71 13890766 214606 106209702 13890766 4.71 6472.68 13.08 13.08 43981239037 13.32 13.32 43981239037
25 에넥스 011090 24 610 2 59 10.71 13637669 1025076 59991641 13637669 10.71 1330.41 22.73 22.73 8938007959 24.42 24.42 8938007959
26 대한광통신 010170 25 2360 2 190 8.76 11545888 7431936 131985660 11545888 8.76 155.36 8.75 8.75 26385709810 8.47 8.47 26385709810
27 아이로보틱스 066430 26 1453 5 -103 -6.62 11101976 16644796 39153476 11101976 -6.62 66.70 28.36 28.36 17210812123 30.25 30.25 17210812123
28 우리기술 032820 27 3965 2 70 1.80 10418706 2109513 166664586 10418706 1.80 493.89 6.25 6.25 41653890530 6.30 6.30 41653890530
29 에이비프로바이오 195990 28 302 2 13 4.50 9894117 2691646 284689721 9894117 4.50 367.59 3.48 3.48 3017736453 3.51 3.51 3017736453
30 TIGER 200선물인버스2X 252710 29 720 2 12 1.69 9628295 5841725 90100000 9628295 1.69 164.82 10.69 10.69 6800535455 10.48 10.48 6800535455
31 유진로봇 056080 30 14840 2 1180 8.64 9460632 10495819 37512152 9460632 8.64 90.14 25.22 25.22 137692085960 24.73 24.73 137692085960

31
top30/20251211/top30-av-20251211-155000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,680,2,11,1.64,753874777,644699392,2243300000,753874777,1.64,116.93,33.61,33.61,503343112830,33.00,33.00,503343112830
유진스팩12호,0105P0,2,1985,5,-15,-0.75,69375716,0,5660000,69375716,-0.75,0.00,1225.72,1225.72,212927609655,1895.20,1895.20,212927609655
KODEX 인버스,114800,3,2555,2,20,0.79,60532868,40995016,310900000,60532868,0.79,147.66,19.47,19.47,153128205300,19.28,19.28,153128205300
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,1,1.10,38492973,16311237,1497000000,38492973,1.10,235.99,2.57,2.57,3502814346,2.54,2.54,3502814346
삼표시멘트,038500,5,4145,1,955,29.94,35735020,2647459,107916306,35735020,29.94,1349.79,33.11,33.11,137334708540,30.70,30.70,137334708540
대성산업,128820,6,7720,1,1780,29.97,29042984,24068954,45235478,29042984,29.97,120.67,64.20,64.20,198094944325,56.73,56.73,198094944325
재영솔루텍,049630,7,3265,2,380,13.17,27096547,33392050,116897560,27096547,13.17,81.15,23.18,23.18,86449780028,22.65,22.65,86449780028
이뮨온시아,424870,8,14150,2,2570,22.19,25103702,4733198,74165069,25103702,22.19,530.38,33.85,33.85,346639549925,33.03,33.03,346639549925
삼성제약,001360,9,1920,2,165,9.40,24341988,11937433,94162079,24341988,9.40,203.91,25.85,25.85,47139624224,26.07,26.07,47139624224
일동제약,249420,10,40500,2,8000,24.62,23287930,13706242,31638252,23287930,24.62,169.91,73.61,73.61,903141266275,70.48,70.48,903141266275
KODEX 2차전지산업레버리지,462330,11,1756,5,-42,-2.34,23114664,36673636,333600000,23114664,-2.34,63.03,6.93,6.93,40926511125,6.99,6.99,40926511125
삼성전자,005930,12,107300,5,-700,-0.65,22845997,12365092,5919637922,22845997,-0.65,184.76,0.39,0.39,2474089702150,0.39,0.39,2474089702150
SG세계물산,004060,13,365,2,36,10.94,22545700,811388,202424960,22545700,10.94,2778.66,11.14,11.14,8298959517,11.23,11.23,8298959517
일성건설,013360,14,2590,2,345,15.37,21969052,4311518,54024880,21969052,15.37,509.54,40.66,40.66,57901760209,41.38,41.38,57901760209
KODEX 코스닥150선물인버스,251340,15,2845,2,15,0.53,20808162,16714497,78800000,20808162,0.53,124.49,26.41,26.41,59096213980,26.36,26.36,59096213980
KODEX 코스닥150레버리지,233740,16,12195,5,-215,-1.73,19203223,18437126,148100000,19203223,-1.73,104.16,12.97,12.97,236361937240,13.09,13.09,236361937240
이지스,261520,17,20500,2,5500,36.67,19089656,0,9551420,19089656,36.67,0.00,199.86,199.86,514773766725,262.90,262.90,514773766725
KODEX 레버리지,122630,18,43800,5,-820,-1.84,18153873,18822076,74200000,18153873,-1.84,96.45,24.47,24.47,812900002099,25.01,25.01,812900002099
KCTC,009070,19,6470,2,1070,19.81,16855502,161383,30000000,16855502,19.81,9999.99,56.19,56.19,107769964825,55.52,55.52,107769964825
에이프로젠,007460,20,821,5,-89,-9.78,16425898,23198072,329305030,16425898,-9.78,70.81,4.99,4.99,14166086618,5.24,5.24,14166086618
테라뷰,950250,21,14480,5,-2550,-14.97,15307199,43342524,35517731,15307199,-14.97,35.32,43.10,43.10,242993970255,47.25,47.25,242993970255
KD,044180,22,670,2,80,13.56,14889345,699084,26717799,14889345,13.56,2129.84,55.73,55.73,10636709079,59.42,59.42,10636709079
하림,136480,23,3110,2,140,4.71,13891679,214606,106209702,13891679,4.71,6473.11,13.08,13.08,43984078467,13.32,13.32,43984078467
에넥스,011090,24,610,2,59,10.71,13637670,1025076,59991641,13637670,10.71,1330.41,22.73,22.73,8938008569,24.42,24.42,8938008569
대한광통신,010170,25,2360,2,190,8.76,11568250,7431936,131985660,11568250,8.76,155.66,8.76,8.76,26438484130,8.49,8.49,26438484130
아이로보틱스,066430,26,1453,5,-103,-6.62,11104087,16644796,39153476,11104087,-6.62,66.71,28.36,28.36,17213879406,30.26,30.26,17213879406
우리기술,032820,27,3965,2,70,1.80,10423912,2109513,166664586,10423912,1.80,494.14,6.25,6.25,41674532320,6.31,6.31,41674532320
에이비프로바이오,195990,28,302,2,13,4.50,9896147,2691646,284689721,9896147,4.50,367.66,3.48,3.48,3018349513,3.51,3.51,3018349513
TIGER 200선물인버스2X,252710,29,720,2,12,1.69,9629595,5841725,90100000,9629595,1.69,164.84,10.69,10.69,6801471455,10.48,10.48,6801471455
유진로봇,056080,30,14840,2,1180,8.64,9475098,10495819,37512152,9475098,8.64,90.27,25.26,25.26,137906761400,24.77,24.77,137906761400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 680 2 11 1.64 753874777 644699392 2243300000 753874777 1.64 116.93 33.61 33.61 503343112830 33.00 33.00 503343112830
3 유진스팩12호 0105P0 2 1985 5 -15 -0.75 69375716 0 5660000 69375716 -0.75 0.00 1225.72 1225.72 212927609655 1895.20 1895.20 212927609655
4 KODEX 인버스 114800 3 2555 2 20 0.79 60532868 40995016 310900000 60532868 0.79 147.66 19.47 19.47 153128205300 19.28 19.28 153128205300
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 92 2 1 1.10 38492973 16311237 1497000000 38492973 1.10 235.99 2.57 2.57 3502814346 2.54 2.54 3502814346
6 삼표시멘트 038500 5 4145 1 955 29.94 35735020 2647459 107916306 35735020 29.94 1349.79 33.11 33.11 137334708540 30.70 30.70 137334708540
7 대성산업 128820 6 7720 1 1780 29.97 29042984 24068954 45235478 29042984 29.97 120.67 64.20 64.20 198094944325 56.73 56.73 198094944325
8 재영솔루텍 049630 7 3265 2 380 13.17 27096547 33392050 116897560 27096547 13.17 81.15 23.18 23.18 86449780028 22.65 22.65 86449780028
9 이뮨온시아 424870 8 14150 2 2570 22.19 25103702 4733198 74165069 25103702 22.19 530.38 33.85 33.85 346639549925 33.03 33.03 346639549925
10 삼성제약 001360 9 1920 2 165 9.40 24341988 11937433 94162079 24341988 9.40 203.91 25.85 25.85 47139624224 26.07 26.07 47139624224
11 일동제약 249420 10 40500 2 8000 24.62 23287930 13706242 31638252 23287930 24.62 169.91 73.61 73.61 903141266275 70.48 70.48 903141266275
12 KODEX 2차전지산업레버리지 462330 11 1756 5 -42 -2.34 23114664 36673636 333600000 23114664 -2.34 63.03 6.93 6.93 40926511125 6.99 6.99 40926511125
13 삼성전자 005930 12 107300 5 -700 -0.65 22845997 12365092 5919637922 22845997 -0.65 184.76 0.39 0.39 2474089702150 0.39 0.39 2474089702150
14 SG세계물산 004060 13 365 2 36 10.94 22545700 811388 202424960 22545700 10.94 2778.66 11.14 11.14 8298959517 11.23 11.23 8298959517
15 일성건설 013360 14 2590 2 345 15.37 21969052 4311518 54024880 21969052 15.37 509.54 40.66 40.66 57901760209 41.38 41.38 57901760209
16 KODEX 코스닥150선물인버스 251340 15 2845 2 15 0.53 20808162 16714497 78800000 20808162 0.53 124.49 26.41 26.41 59096213980 26.36 26.36 59096213980
17 KODEX 코스닥150레버리지 233740 16 12195 5 -215 -1.73 19203223 18437126 148100000 19203223 -1.73 104.16 12.97 12.97 236361937240 13.09 13.09 236361937240
18 이지스 261520 17 20500 2 5500 36.67 19089656 0 9551420 19089656 36.67 0.00 199.86 199.86 514773766725 262.90 262.90 514773766725
19 KODEX 레버리지 122630 18 43800 5 -820 -1.84 18153873 18822076 74200000 18153873 -1.84 96.45 24.47 24.47 812900002099 25.01 25.01 812900002099
20 KCTC 009070 19 6470 2 1070 19.81 16855502 161383 30000000 16855502 19.81 9999.99 56.19 56.19 107769964825 55.52 55.52 107769964825
21 에이프로젠 007460 20 821 5 -89 -9.78 16425898 23198072 329305030 16425898 -9.78 70.81 4.99 4.99 14166086618 5.24 5.24 14166086618
22 테라뷰 950250 21 14480 5 -2550 -14.97 15307199 43342524 35517731 15307199 -14.97 35.32 43.10 43.10 242993970255 47.25 47.25 242993970255
23 KD 044180 22 670 2 80 13.56 14889345 699084 26717799 14889345 13.56 2129.84 55.73 55.73 10636709079 59.42 59.42 10636709079
24 하림 136480 23 3110 2 140 4.71 13891679 214606 106209702 13891679 4.71 6473.11 13.08 13.08 43984078467 13.32 13.32 43984078467
25 에넥스 011090 24 610 2 59 10.71 13637670 1025076 59991641 13637670 10.71 1330.41 22.73 22.73 8938008569 24.42 24.42 8938008569
26 대한광통신 010170 25 2360 2 190 8.76 11568250 7431936 131985660 11568250 8.76 155.66 8.76 8.76 26438484130 8.49 8.49 26438484130
27 아이로보틱스 066430 26 1453 5 -103 -6.62 11104087 16644796 39153476 11104087 -6.62 66.71 28.36 28.36 17213879406 30.26 30.26 17213879406
28 우리기술 032820 27 3965 2 70 1.80 10423912 2109513 166664586 10423912 1.80 494.14 6.25 6.25 41674532320 6.31 6.31 41674532320
29 에이비프로바이오 195990 28 302 2 13 4.50 9896147 2691646 284689721 9896147 4.50 367.66 3.48 3.48 3018349513 3.51 3.51 3018349513
30 TIGER 200선물인버스2X 252710 29 720 2 12 1.69 9629595 5841725 90100000 9629595 1.69 164.84 10.69 10.69 6801471455 10.48 10.48 6801471455
31 유진로봇 056080 30 14840 2 1180 8.64 9475098 10495819 37512152 9475098 8.64 90.27 25.26 25.26 137906761400 24.77 24.77 137906761400

31
top30/20251211/top30-av-20251211-160001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,680,2,11,1.64,755527782,644699392,2243300000,755527782,1.64,117.19,33.68,33.68,504467156230,33.07,33.07,504467156230
유진스팩12호,0105P0,2,1985,5,-15,-0.75,69382505,0,5660000,69382505,-0.75,0.00,1225.84,1225.84,212941085820,1895.32,1895.32,212941085820
KODEX 인버스,114800,3,2555,2,20,0.79,60538609,40995016,310900000,60538609,0.79,147.67,19.47,19.47,153142873555,19.28,19.28,153142873555
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,1,1.10,38493123,16311237,1497000000,38493123,1.10,235.99,2.57,2.57,3502828146,2.54,2.54,3502828146
삼표시멘트,038500,5,4145,1,955,29.94,35738186,2647459,107916306,35738186,29.94,1349.91,33.12,33.12,137347831610,30.71,30.71,137347831610
대성산업,128820,6,7720,1,1780,29.97,29043161,24068954,45235478,29043161,29.97,120.67,64.20,64.20,198096310765,56.73,56.73,198096310765
재영솔루텍,049630,7,3265,2,380,13.17,27097215,33392050,116897560,27097215,13.17,81.15,23.18,23.18,86451961048,22.65,22.65,86451961048
이뮨온시아,424870,8,14150,2,2570,22.19,25105970,4733198,74165069,25105970,22.19,530.42,33.85,33.85,346671642125,33.03,33.03,346671642125
삼성제약,001360,9,1920,2,165,9.40,24342170,11937433,94162079,24342170,9.40,203.91,25.85,25.85,47139973664,26.07,26.07,47139973664
일동제약,249420,10,40500,2,8000,24.62,23289727,13706242,31638252,23289727,24.62,169.92,73.61,73.61,903214044775,70.49,70.49,903214044775
KODEX 2차전지산업레버리지,462330,11,1756,5,-42,-2.34,23122702,36673636,333600000,23122702,-2.34,63.05,6.93,6.93,40940625853,6.99,6.99,40940625853
삼성전자,005930,12,107300,5,-700,-0.65,22846276,12365092,5919637922,22846276,-0.65,184.76,0.39,0.39,2474119638850,0.39,0.39,2474119638850
SG세계물산,004060,13,365,2,36,10.94,22546023,811388,202424960,22546023,10.94,2778.70,11.14,11.14,8299077412,11.23,11.23,8299077412
일성건설,013360,14,2590,2,345,15.37,21974961,4311518,54024880,21974961,15.37,509.68,40.68,40.68,57917064519,41.39,41.39,57917064519
KODEX 코스닥150선물인버스,251340,15,2845,2,15,0.53,20808662,16714497,78800000,20808662,0.53,124.49,26.41,26.41,59097636480,26.36,26.36,59097636480
KODEX 코스닥150레버리지,233740,16,12195,5,-215,-1.73,19208577,18437126,148100000,19208577,-1.73,104.18,12.97,12.97,236427229270,13.09,13.09,236427229270
이지스,261520,17,20500,2,5500,36.67,19094076,0,9551420,19094076,36.67,0.00,199.91,199.91,514864376725,262.95,262.95,514864376725
KODEX 레버리지,122630,18,43800,5,-820,-1.84,18172604,18822076,74200000,18172604,-1.84,96.55,24.49,24.49,813720419899,25.04,25.04,813720419899
KCTC,009070,19,6470,2,1070,19.81,16857429,161383,30000000,16857429,19.81,9999.99,56.19,56.19,107782432515,55.53,55.53,107782432515
에이프로젠,007460,20,821,5,-89,-9.78,16432143,23198072,329305030,16432143,-9.78,70.83,4.99,4.99,14171213763,5.24,5.24,14171213763
테라뷰,950250,21,14480,5,-2550,-14.97,15308400,43342524,35517731,15308400,-14.97,35.32,43.10,43.10,243011360735,47.25,47.25,243011360735
KD,044180,22,670,2,80,13.56,14893345,699084,26717799,14893345,13.56,2130.41,55.74,55.74,10639389079,59.43,59.43,10639389079
하림,136480,23,3110,2,140,4.71,13891745,214606,106209702,13891745,4.71,6473.14,13.08,13.08,43984283727,13.32,13.32,43984283727
에넥스,011090,24,610,2,59,10.71,13638370,1025076,59991641,13638370,10.71,1330.47,22.73,22.73,8938435569,24.43,24.43,8938435569
대한광통신,010170,25,2360,2,190,8.76,11572316,7431936,131985660,11572316,8.76,155.71,8.77,8.77,26448079890,8.49,8.49,26448079890
아이로보틱스,066430,26,1453,5,-103,-6.62,11104822,16644796,39153476,11104822,-6.62,66.72,28.36,28.36,17214947361,30.26,30.26,17214947361
우리기술,032820,27,3965,2,70,1.80,10427923,2109513,166664586,10427923,1.80,494.33,6.26,6.26,41690435935,6.31,6.31,41690435935
에이비프로바이오,195990,28,302,2,13,4.50,9897076,2691646,284689721,9897076,4.50,367.70,3.48,3.48,3018630071,3.51,3.51,3018630071
TIGER 200선물인버스2X,252710,29,720,2,12,1.69,9629695,5841725,90100000,9629695,1.69,164.84,10.69,10.69,6801543455,10.48,10.48,6801543455
유진로봇,056080,30,14840,2,1180,8.64,9477672,10495819,37512152,9477672,8.64,90.30,25.27,25.27,137944959560,24.78,24.78,137944959560
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 680 2 11 1.64 755527782 644699392 2243300000 755527782 1.64 117.19 33.68 33.68 504467156230 33.07 33.07 504467156230
3 유진스팩12호 0105P0 2 1985 5 -15 -0.75 69382505 0 5660000 69382505 -0.75 0.00 1225.84 1225.84 212941085820 1895.32 1895.32 212941085820
4 KODEX 인버스 114800 3 2555 2 20 0.79 60538609 40995016 310900000 60538609 0.79 147.67 19.47 19.47 153142873555 19.28 19.28 153142873555
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 92 2 1 1.10 38493123 16311237 1497000000 38493123 1.10 235.99 2.57 2.57 3502828146 2.54 2.54 3502828146
6 삼표시멘트 038500 5 4145 1 955 29.94 35738186 2647459 107916306 35738186 29.94 1349.91 33.12 33.12 137347831610 30.71 30.71 137347831610
7 대성산업 128820 6 7720 1 1780 29.97 29043161 24068954 45235478 29043161 29.97 120.67 64.20 64.20 198096310765 56.73 56.73 198096310765
8 재영솔루텍 049630 7 3265 2 380 13.17 27097215 33392050 116897560 27097215 13.17 81.15 23.18 23.18 86451961048 22.65 22.65 86451961048
9 이뮨온시아 424870 8 14150 2 2570 22.19 25105970 4733198 74165069 25105970 22.19 530.42 33.85 33.85 346671642125 33.03 33.03 346671642125
10 삼성제약 001360 9 1920 2 165 9.40 24342170 11937433 94162079 24342170 9.40 203.91 25.85 25.85 47139973664 26.07 26.07 47139973664
11 일동제약 249420 10 40500 2 8000 24.62 23289727 13706242 31638252 23289727 24.62 169.92 73.61 73.61 903214044775 70.49 70.49 903214044775
12 KODEX 2차전지산업레버리지 462330 11 1756 5 -42 -2.34 23122702 36673636 333600000 23122702 -2.34 63.05 6.93 6.93 40940625853 6.99 6.99 40940625853
13 삼성전자 005930 12 107300 5 -700 -0.65 22846276 12365092 5919637922 22846276 -0.65 184.76 0.39 0.39 2474119638850 0.39 0.39 2474119638850
14 SG세계물산 004060 13 365 2 36 10.94 22546023 811388 202424960 22546023 10.94 2778.70 11.14 11.14 8299077412 11.23 11.23 8299077412
15 일성건설 013360 14 2590 2 345 15.37 21974961 4311518 54024880 21974961 15.37 509.68 40.68 40.68 57917064519 41.39 41.39 57917064519
16 KODEX 코스닥150선물인버스 251340 15 2845 2 15 0.53 20808662 16714497 78800000 20808662 0.53 124.49 26.41 26.41 59097636480 26.36 26.36 59097636480
17 KODEX 코스닥150레버리지 233740 16 12195 5 -215 -1.73 19208577 18437126 148100000 19208577 -1.73 104.18 12.97 12.97 236427229270 13.09 13.09 236427229270
18 이지스 261520 17 20500 2 5500 36.67 19094076 0 9551420 19094076 36.67 0.00 199.91 199.91 514864376725 262.95 262.95 514864376725
19 KODEX 레버리지 122630 18 43800 5 -820 -1.84 18172604 18822076 74200000 18172604 -1.84 96.55 24.49 24.49 813720419899 25.04 25.04 813720419899
20 KCTC 009070 19 6470 2 1070 19.81 16857429 161383 30000000 16857429 19.81 9999.99 56.19 56.19 107782432515 55.53 55.53 107782432515
21 에이프로젠 007460 20 821 5 -89 -9.78 16432143 23198072 329305030 16432143 -9.78 70.83 4.99 4.99 14171213763 5.24 5.24 14171213763
22 테라뷰 950250 21 14480 5 -2550 -14.97 15308400 43342524 35517731 15308400 -14.97 35.32 43.10 43.10 243011360735 47.25 47.25 243011360735
23 KD 044180 22 670 2 80 13.56 14893345 699084 26717799 14893345 13.56 2130.41 55.74 55.74 10639389079 59.43 59.43 10639389079
24 하림 136480 23 3110 2 140 4.71 13891745 214606 106209702 13891745 4.71 6473.14 13.08 13.08 43984283727 13.32 13.32 43984283727
25 에넥스 011090 24 610 2 59 10.71 13638370 1025076 59991641 13638370 10.71 1330.47 22.73 22.73 8938435569 24.43 24.43 8938435569
26 대한광통신 010170 25 2360 2 190 8.76 11572316 7431936 131985660 11572316 8.76 155.71 8.77 8.77 26448079890 8.49 8.49 26448079890
27 아이로보틱스 066430 26 1453 5 -103 -6.62 11104822 16644796 39153476 11104822 -6.62 66.72 28.36 28.36 17214947361 30.26 30.26 17214947361
28 우리기술 032820 27 3965 2 70 1.80 10427923 2109513 166664586 10427923 1.80 494.33 6.26 6.26 41690435935 6.31 6.31 41690435935
29 에이비프로바이오 195990 28 302 2 13 4.50 9897076 2691646 284689721 9897076 4.50 367.70 3.48 3.48 3018630071 3.51 3.51 3018630071
30 TIGER 200선물인버스2X 252710 29 720 2 12 1.69 9629695 5841725 90100000 9629695 1.69 164.84 10.69 10.69 6801543455 10.48 10.48 6801543455
31 유진로봇 056080 30 14840 2 1180 8.64 9477672 10495819 37512152 9477672 8.64 90.30 25.27 25.27 137944959560 24.78 24.78 137944959560

31
top30/20251211/top30-av-20251211-161000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,680,2,11,1.64,755527782,644699392,2243300000,755527782,1.64,117.19,33.68,33.68,504467156230,33.07,33.07,504467156230
유진스팩12호,0105P0,2,1985,5,-15,-0.75,69382505,0,5660000,69382505,-0.75,0.00,1225.84,1225.84,212941085820,1895.32,1895.32,212941085820
KODEX 인버스,114800,3,2555,2,20,0.79,60538609,40995016,310900000,60538609,0.79,147.67,19.47,19.47,153142873555,19.28,19.28,153142873555
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,1,1.10,38493123,16311237,1497000000,38493123,1.10,235.99,2.57,2.57,3502828146,2.54,2.54,3502828146
삼표시멘트,038500,5,4145,1,955,29.94,35738186,2647459,107916306,35738186,29.94,1349.91,33.12,33.12,137347831610,30.71,30.71,137347831610
대성산업,128820,6,7720,1,1780,29.97,29043161,24068954,45235478,29043161,29.97,120.67,64.20,64.20,198096310765,56.73,56.73,198096310765
재영솔루텍,049630,7,3265,2,380,13.17,27097215,33392050,116897560,27097215,13.17,81.15,23.18,23.18,86451961048,22.65,22.65,86451961048
이뮨온시아,424870,8,14150,2,2570,22.19,25105970,4733198,74165069,25105970,22.19,530.42,33.85,33.85,346671642125,33.03,33.03,346671642125
삼성제약,001360,9,1920,2,165,9.40,24342170,11937433,94162079,24342170,9.40,203.91,25.85,25.85,47139973664,26.07,26.07,47139973664
일동제약,249420,10,40500,2,8000,24.62,23289727,13706242,31638252,23289727,24.62,169.92,73.61,73.61,903214044775,70.49,70.49,903214044775
KODEX 2차전지산업레버리지,462330,11,1756,5,-42,-2.34,23122702,36673636,333600000,23122702,-2.34,63.05,6.93,6.93,40940625853,6.99,6.99,40940625853
삼성전자,005930,12,107300,5,-700,-0.65,22846276,12365092,5919637922,22846276,-0.65,184.76,0.39,0.39,2474119638850,0.39,0.39,2474119638850
SG세계물산,004060,13,365,2,36,10.94,22546023,811388,202424960,22546023,10.94,2778.70,11.14,11.14,8299077412,11.23,11.23,8299077412
일성건설,013360,14,2590,2,345,15.37,21974961,4311518,54024880,21974961,15.37,509.68,40.68,40.68,57917064519,41.39,41.39,57917064519
KODEX 코스닥150선물인버스,251340,15,2845,2,15,0.53,20808662,16714497,78800000,20808662,0.53,124.49,26.41,26.41,59097636480,26.36,26.36,59097636480
KODEX 코스닥150레버리지,233740,16,12195,5,-215,-1.73,19208577,18437126,148100000,19208577,-1.73,104.18,12.97,12.97,236427229270,13.09,13.09,236427229270
이지스,261520,17,20500,2,5500,36.67,19094076,0,9551420,19094076,36.67,0.00,199.91,199.91,514864376725,262.95,262.95,514864376725
KODEX 레버리지,122630,18,43800,5,-820,-1.84,18172604,18822076,74200000,18172604,-1.84,96.55,24.49,24.49,813720419899,25.04,25.04,813720419899
KCTC,009070,19,6470,2,1070,19.81,16857429,161383,30000000,16857429,19.81,9999.99,56.19,56.19,107782432515,55.53,55.53,107782432515
에이프로젠,007460,20,821,5,-89,-9.78,16432143,23198072,329305030,16432143,-9.78,70.83,4.99,4.99,14171213763,5.24,5.24,14171213763
테라뷰,950250,21,14480,5,-2550,-14.97,15308400,43342524,35517731,15308400,-14.97,35.32,43.10,43.10,243011360735,47.25,47.25,243011360735
KD,044180,22,670,2,80,13.56,14893345,699084,26717799,14893345,13.56,2130.41,55.74,55.74,10639389079,59.43,59.43,10639389079
하림,136480,23,3110,2,140,4.71,13891745,214606,106209702,13891745,4.71,6473.14,13.08,13.08,43984283727,13.32,13.32,43984283727
에넥스,011090,24,610,2,59,10.71,13638370,1025076,59991641,13638370,10.71,1330.47,22.73,22.73,8938435569,24.43,24.43,8938435569
대한광통신,010170,25,2360,2,190,8.76,11572316,7431936,131985660,11572316,8.76,155.71,8.77,8.77,26448079890,8.49,8.49,26448079890
아이로보틱스,066430,26,1453,5,-103,-6.62,11104822,16644796,39153476,11104822,-6.62,66.72,28.36,28.36,17214947361,30.26,30.26,17214947361
우리기술,032820,27,3965,2,70,1.80,10427923,2109513,166664586,10427923,1.80,494.33,6.26,6.26,41690435935,6.31,6.31,41690435935
에이비프로바이오,195990,28,302,2,13,4.50,9897076,2691646,284689721,9897076,4.50,367.70,3.48,3.48,3018630071,3.51,3.51,3018630071
TIGER 200선물인버스2X,252710,29,720,2,12,1.69,9629695,5841725,90100000,9629695,1.69,164.84,10.69,10.69,6801543455,10.48,10.48,6801543455
유진로봇,056080,30,14840,2,1180,8.64,9477672,10495819,37512152,9477672,8.64,90.30,25.27,25.27,137944959560,24.78,24.78,137944959560
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 680 2 11 1.64 755527782 644699392 2243300000 755527782 1.64 117.19 33.68 33.68 504467156230 33.07 33.07 504467156230
3 유진스팩12호 0105P0 2 1985 5 -15 -0.75 69382505 0 5660000 69382505 -0.75 0.00 1225.84 1225.84 212941085820 1895.32 1895.32 212941085820
4 KODEX 인버스 114800 3 2555 2 20 0.79 60538609 40995016 310900000 60538609 0.79 147.67 19.47 19.47 153142873555 19.28 19.28 153142873555
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 92 2 1 1.10 38493123 16311237 1497000000 38493123 1.10 235.99 2.57 2.57 3502828146 2.54 2.54 3502828146
6 삼표시멘트 038500 5 4145 1 955 29.94 35738186 2647459 107916306 35738186 29.94 1349.91 33.12 33.12 137347831610 30.71 30.71 137347831610
7 대성산업 128820 6 7720 1 1780 29.97 29043161 24068954 45235478 29043161 29.97 120.67 64.20 64.20 198096310765 56.73 56.73 198096310765
8 재영솔루텍 049630 7 3265 2 380 13.17 27097215 33392050 116897560 27097215 13.17 81.15 23.18 23.18 86451961048 22.65 22.65 86451961048
9 이뮨온시아 424870 8 14150 2 2570 22.19 25105970 4733198 74165069 25105970 22.19 530.42 33.85 33.85 346671642125 33.03 33.03 346671642125
10 삼성제약 001360 9 1920 2 165 9.40 24342170 11937433 94162079 24342170 9.40 203.91 25.85 25.85 47139973664 26.07 26.07 47139973664
11 일동제약 249420 10 40500 2 8000 24.62 23289727 13706242 31638252 23289727 24.62 169.92 73.61 73.61 903214044775 70.49 70.49 903214044775
12 KODEX 2차전지산업레버리지 462330 11 1756 5 -42 -2.34 23122702 36673636 333600000 23122702 -2.34 63.05 6.93 6.93 40940625853 6.99 6.99 40940625853
13 삼성전자 005930 12 107300 5 -700 -0.65 22846276 12365092 5919637922 22846276 -0.65 184.76 0.39 0.39 2474119638850 0.39 0.39 2474119638850
14 SG세계물산 004060 13 365 2 36 10.94 22546023 811388 202424960 22546023 10.94 2778.70 11.14 11.14 8299077412 11.23 11.23 8299077412
15 일성건설 013360 14 2590 2 345 15.37 21974961 4311518 54024880 21974961 15.37 509.68 40.68 40.68 57917064519 41.39 41.39 57917064519
16 KODEX 코스닥150선물인버스 251340 15 2845 2 15 0.53 20808662 16714497 78800000 20808662 0.53 124.49 26.41 26.41 59097636480 26.36 26.36 59097636480
17 KODEX 코스닥150레버리지 233740 16 12195 5 -215 -1.73 19208577 18437126 148100000 19208577 -1.73 104.18 12.97 12.97 236427229270 13.09 13.09 236427229270
18 이지스 261520 17 20500 2 5500 36.67 19094076 0 9551420 19094076 36.67 0.00 199.91 199.91 514864376725 262.95 262.95 514864376725
19 KODEX 레버리지 122630 18 43800 5 -820 -1.84 18172604 18822076 74200000 18172604 -1.84 96.55 24.49 24.49 813720419899 25.04 25.04 813720419899
20 KCTC 009070 19 6470 2 1070 19.81 16857429 161383 30000000 16857429 19.81 9999.99 56.19 56.19 107782432515 55.53 55.53 107782432515
21 에이프로젠 007460 20 821 5 -89 -9.78 16432143 23198072 329305030 16432143 -9.78 70.83 4.99 4.99 14171213763 5.24 5.24 14171213763
22 테라뷰 950250 21 14480 5 -2550 -14.97 15308400 43342524 35517731 15308400 -14.97 35.32 43.10 43.10 243011360735 47.25 47.25 243011360735
23 KD 044180 22 670 2 80 13.56 14893345 699084 26717799 14893345 13.56 2130.41 55.74 55.74 10639389079 59.43 59.43 10639389079
24 하림 136480 23 3110 2 140 4.71 13891745 214606 106209702 13891745 4.71 6473.14 13.08 13.08 43984283727 13.32 13.32 43984283727
25 에넥스 011090 24 610 2 59 10.71 13638370 1025076 59991641 13638370 10.71 1330.47 22.73 22.73 8938435569 24.43 24.43 8938435569
26 대한광통신 010170 25 2360 2 190 8.76 11572316 7431936 131985660 11572316 8.76 155.71 8.77 8.77 26448079890 8.49 8.49 26448079890
27 아이로보틱스 066430 26 1453 5 -103 -6.62 11104822 16644796 39153476 11104822 -6.62 66.72 28.36 28.36 17214947361 30.26 30.26 17214947361
28 우리기술 032820 27 3965 2 70 1.80 10427923 2109513 166664586 10427923 1.80 494.33 6.26 6.26 41690435935 6.31 6.31 41690435935
29 에이비프로바이오 195990 28 302 2 13 4.50 9897076 2691646 284689721 9897076 4.50 367.70 3.48 3.48 3018630071 3.51 3.51 3018630071
30 TIGER 200선물인버스2X 252710 29 720 2 12 1.69 9629695 5841725 90100000 9629695 1.69 164.84 10.69 10.69 6801543455 10.48 10.48 6801543455
31 유진로봇 056080 30 14840 2 1180 8.64 9477672 10495819 37512152 9477672 8.64 90.30 25.27 25.27 137944959560 24.78 24.78 137944959560

31
top30/20251211/top30-av-20251211-162000.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,252670,1,680,2,11,1.64,756021127,644699392,2243300000,756021127,1.64,117.27,33.70,33.70,504802630830,33.09,33.09,504802630830
유진스팩12호,0105P0,2,1985,5,-15,-0.75,69385216,0,5660000,69385216,-0.75,0.00,1225.89,1225.89,212946467155,1895.37,1895.37,212946467155
KODEX 인버스,114800,3,2555,2,20,0.79,60613978,40995016,310900000,60613978,0.79,147.86,19.50,19.50,153335441350,19.30,19.30,153335441350
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,1,1.10,38493123,16311237,1497000000,38493123,1.10,235.99,2.57,2.57,3502828146,2.54,2.54,3502828146
삼표시멘트,038500,5,4145,1,955,29.94,35738375,2647459,107916306,35738375,29.94,1349.91,33.12,33.12,137348615015,30.71,30.71,137348615015
대성산업,128820,6,7720,1,1780,29.97,29043164,24068954,45235478,29043164,29.97,120.67,64.20,64.20,198096333925,56.73,56.73,198096333925
재영솔루텍,049630,7,3265,2,380,13.17,27110183,33392050,116897560,27110183,13.17,81.19,23.19,23.19,86494560928,22.66,22.66,86494560928
이뮨온시아,424870,8,14150,2,2570,22.19,25113922,4733198,74165069,25113922,22.19,530.59,33.86,33.86,346784401485,33.04,33.04,346784401485
삼성제약,001360,9,1920,2,165,9.40,24356406,11937433,94162079,24356406,9.40,204.03,25.87,25.87,47167235604,26.09,26.09,47167235604
일동제약,249420,10,40500,2,8000,24.62,23312148,13706242,31638252,23312148,24.62,170.08,73.68,73.68,904131063675,70.56,70.56,904131063675
KODEX 2차전지산업레버리지,462330,11,1756,5,-42,-2.34,23126720,36673636,333600000,23126720,-2.34,63.06,6.93,6.93,40947681461,6.99,6.99,40947681461
삼성전자,005930,12,107300,5,-700,-0.65,22846276,12365092,5919637922,22846276,-0.65,184.76,0.39,0.39,2474119638850,0.39,0.39,2474119638850
SG세계물산,004060,13,365,2,36,10.94,22546246,811388,202424960,22546246,10.94,2778.73,11.14,11.14,8299158361,11.23,11.23,8299158361
일성건설,013360,14,2590,2,345,15.37,21986275,4311518,54024880,21986275,15.37,509.94,40.70,40.70,57946763769,41.41,41.41,57946763769
KODEX 코스닥150선물인버스,251340,15,2845,2,15,0.53,20889636,16714497,78800000,20889636,0.53,124.98,26.51,26.51,59328412380,26.46,26.46,59328412380
KODEX 코스닥150레버리지,233740,16,12195,5,-215,-1.73,19209970,18437126,148100000,19209970,-1.73,104.19,12.97,12.97,236444196010,13.09,13.09,236444196010
이지스,261520,17,20500,2,5500,36.67,19107006,0,9551420,19107006,36.67,0.00,200.04,200.04,515129441725,263.08,263.08,515129441725
KODEX 레버리지,122630,18,43800,5,-820,-1.84,18178628,18822076,74200000,18178628,-1.84,96.58,24.50,24.50,813984271099,25.05,25.05,813984271099
KCTC,009070,19,6470,2,1070,19.81,16883437,161383,30000000,16883437,19.81,9999.99,56.28,56.28,107948103475,55.61,55.61,107948103475
에이프로젠,007460,20,821,5,-89,-9.78,16435773,23198072,329305030,16435773,-9.78,70.85,4.99,4.99,14174193993,5.24,5.24,14174193993
테라뷰,950250,21,14480,5,-2550,-14.97,15320337,43342524,35517731,15320337,-14.97,35.35,43.13,43.13,243182298575,47.28,47.28,243182298575
KD,044180,22,670,2,80,13.56,14893421,699084,26717799,14893421,13.56,2130.42,55.74,55.74,10639439999,59.44,59.44,10639439999
하림,136480,23,3110,2,140,4.71,13896884,214606,106209702,13896884,4.71,6475.53,13.08,13.08,44000137542,13.32,13.32,44000137542
에넥스,011090,24,610,2,59,10.71,13644517,1025076,59991641,13644517,10.71,1331.07,22.74,22.74,8942209827,24.44,24.44,8942209827
대한광통신,010170,25,2360,2,190,8.76,11577277,7431936,131985660,11577277,8.76,155.78,8.77,8.77,26459763045,8.49,8.49,26459763045
아이로보틱스,066430,26,1453,5,-103,-6.62,11105052,16644796,39153476,11105052,-6.62,66.72,28.36,28.36,17215280861,30.26,30.26,17215280861
우리기술,032820,27,3965,2,70,1.80,10434730,2109513,166664586,10434730,1.80,494.65,6.26,6.26,41717561830,6.31,6.31,41717561830
에이비프로바이오,195990,28,302,2,13,4.50,9898465,2691646,284689721,9898465,4.50,367.75,3.48,3.48,3019052327,3.51,3.51,3019052327
TIGER 200선물인버스2X,252710,29,720,2,12,1.69,9629695,5841725,90100000,9629695,1.69,164.84,10.69,10.69,6801543455,10.48,10.48,6801543455
유진로봇,056080,30,14840,2,1180,8.64,9502309,10495819,37512152,9502309,8.64,90.53,25.33,25.33,138317963740,24.85,24.85,138317963740
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 680 2 11 1.64 756021127 644699392 2243300000 756021127 1.64 117.27 33.70 33.70 504802630830 33.09 33.09 504802630830
3 유진스팩12호 0105P0 2 1985 5 -15 -0.75 69385216 0 5660000 69385216 -0.75 0.00 1225.89 1225.89 212946467155 1895.37 1895.37 212946467155
4 KODEX 인버스 114800 3 2555 2 20 0.79 60613978 40995016 310900000 60613978 0.79 147.86 19.50 19.50 153335441350 19.30 19.30 153335441350
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 92 2 1 1.10 38493123 16311237 1497000000 38493123 1.10 235.99 2.57 2.57 3502828146 2.54 2.54 3502828146
6 삼표시멘트 038500 5 4145 1 955 29.94 35738375 2647459 107916306 35738375 29.94 1349.91 33.12 33.12 137348615015 30.71 30.71 137348615015
7 대성산업 128820 6 7720 1 1780 29.97 29043164 24068954 45235478 29043164 29.97 120.67 64.20 64.20 198096333925 56.73 56.73 198096333925
8 재영솔루텍 049630 7 3265 2 380 13.17 27110183 33392050 116897560 27110183 13.17 81.19 23.19 23.19 86494560928 22.66 22.66 86494560928
9 이뮨온시아 424870 8 14150 2 2570 22.19 25113922 4733198 74165069 25113922 22.19 530.59 33.86 33.86 346784401485 33.04 33.04 346784401485
10 삼성제약 001360 9 1920 2 165 9.40 24356406 11937433 94162079 24356406 9.40 204.03 25.87 25.87 47167235604 26.09 26.09 47167235604
11 일동제약 249420 10 40500 2 8000 24.62 23312148 13706242 31638252 23312148 24.62 170.08 73.68 73.68 904131063675 70.56 70.56 904131063675
12 KODEX 2차전지산업레버리지 462330 11 1756 5 -42 -2.34 23126720 36673636 333600000 23126720 -2.34 63.06 6.93 6.93 40947681461 6.99 6.99 40947681461
13 삼성전자 005930 12 107300 5 -700 -0.65 22846276 12365092 5919637922 22846276 -0.65 184.76 0.39 0.39 2474119638850 0.39 0.39 2474119638850
14 SG세계물산 004060 13 365 2 36 10.94 22546246 811388 202424960 22546246 10.94 2778.73 11.14 11.14 8299158361 11.23 11.23 8299158361
15 일성건설 013360 14 2590 2 345 15.37 21986275 4311518 54024880 21986275 15.37 509.94 40.70 40.70 57946763769 41.41 41.41 57946763769
16 KODEX 코스닥150선물인버스 251340 15 2845 2 15 0.53 20889636 16714497 78800000 20889636 0.53 124.98 26.51 26.51 59328412380 26.46 26.46 59328412380
17 KODEX 코스닥150레버리지 233740 16 12195 5 -215 -1.73 19209970 18437126 148100000 19209970 -1.73 104.19 12.97 12.97 236444196010 13.09 13.09 236444196010
18 이지스 261520 17 20500 2 5500 36.67 19107006 0 9551420 19107006 36.67 0.00 200.04 200.04 515129441725 263.08 263.08 515129441725
19 KODEX 레버리지 122630 18 43800 5 -820 -1.84 18178628 18822076 74200000 18178628 -1.84 96.58 24.50 24.50 813984271099 25.05 25.05 813984271099
20 KCTC 009070 19 6470 2 1070 19.81 16883437 161383 30000000 16883437 19.81 9999.99 56.28 56.28 107948103475 55.61 55.61 107948103475
21 에이프로젠 007460 20 821 5 -89 -9.78 16435773 23198072 329305030 16435773 -9.78 70.85 4.99 4.99 14174193993 5.24 5.24 14174193993
22 테라뷰 950250 21 14480 5 -2550 -14.97 15320337 43342524 35517731 15320337 -14.97 35.35 43.13 43.13 243182298575 47.28 47.28 243182298575
23 KD 044180 22 670 2 80 13.56 14893421 699084 26717799 14893421 13.56 2130.42 55.74 55.74 10639439999 59.44 59.44 10639439999
24 하림 136480 23 3110 2 140 4.71 13896884 214606 106209702 13896884 4.71 6475.53 13.08 13.08 44000137542 13.32 13.32 44000137542
25 에넥스 011090 24 610 2 59 10.71 13644517 1025076 59991641 13644517 10.71 1331.07 22.74 22.74 8942209827 24.44 24.44 8942209827
26 대한광통신 010170 25 2360 2 190 8.76 11577277 7431936 131985660 11577277 8.76 155.78 8.77 8.77 26459763045 8.49 8.49 26459763045
27 아이로보틱스 066430 26 1453 5 -103 -6.62 11105052 16644796 39153476 11105052 -6.62 66.72 28.36 28.36 17215280861 30.26 30.26 17215280861
28 우리기술 032820 27 3965 2 70 1.80 10434730 2109513 166664586 10434730 1.80 494.65 6.26 6.26 41717561830 6.31 6.31 41717561830
29 에이비프로바이오 195990 28 302 2 13 4.50 9898465 2691646 284689721 9898465 4.50 367.75 3.48 3.48 3019052327 3.51 3.51 3019052327
30 TIGER 200선물인버스2X 252710 29 720 2 12 1.69 9629695 5841725 90100000 9629695 1.69 164.84 10.69 10.69 6801543455 10.48 10.48 6801543455
31 유진로봇 056080 30 14840 2 1180 8.64 9502309 10495819 37512152 9502309 8.64 90.53 25.33 25.33 138317963740 24.85 24.85 138317963740

31
top30/20251211/top30-av-20251211-163000.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,252670,1,680,2,11,1.64,757082962,644699392,2243300000,757082962,1.64,117.43,33.75,33.75,505524678630,33.14,33.14,505524678630
유진스팩12호,0105P0,2,1985,5,-15,-0.75,69397718,0,5660000,69397718,-0.75,0.00,1226.11,1226.11,212971246119,1895.59,1895.59,212971246119
KODEX 인버스,114800,3,2555,2,20,0.79,60717040,40995016,310900000,60717040,0.79,148.11,19.53,19.53,153598764760,19.34,19.34,153598764760
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,1,1.10,38493123,16311237,1497000000,38493123,1.10,235.99,2.57,2.57,3502828146,2.54,2.54,3502828146
삼표시멘트,038500,5,4145,1,955,29.94,35739299,2647459,107916306,35739299,29.94,1349.95,33.12,33.12,137352444995,30.71,30.71,137352444995
대성산업,128820,6,7720,1,1780,29.97,29044256,24068954,45235478,29044256,29.97,120.67,64.21,64.21,198104764165,56.73,56.73,198104764165
재영솔루텍,049630,7,3265,2,380,13.17,27122892,33392050,116897560,27122892,13.17,81.23,23.20,23.20,86536373538,22.67,22.67,86536373538
이뮨온시아,424870,8,14150,2,2570,22.19,25126720,4733198,74165069,25126720,22.19,530.86,33.88,33.88,346965493185,33.06,33.06,346965493185
삼성제약,001360,9,1920,2,165,9.40,24367788,11937433,94162079,24367788,9.40,204.13,25.88,25.88,47189077662,26.10,26.10,47189077662
일동제약,249420,10,40500,2,8000,24.62,23322539,13706242,31638252,23322539,24.62,170.16,73.72,73.72,904553457825,70.59,70.59,904553457825
KODEX 2차전지산업레버리지,462330,11,1756,5,-42,-2.34,23142590,36673636,333600000,23142590,-2.34,63.10,6.94,6.94,40975549181,6.99,6.99,40975549181
삼성전자,005930,12,107300,5,-700,-0.65,22846276,12365092,5919637922,22846276,-0.65,184.76,0.39,0.39,2474119638850,0.39,0.39,2474119638850
SG세계물산,004060,13,365,2,36,10.94,22551860,811388,202424960,22551860,10.94,2779.42,11.14,11.14,8301207471,11.24,11.24,8301207471
일성건설,013360,14,2590,2,345,15.37,21993103,4311518,54024880,21993103,15.37,510.10,40.71,40.71,57964584849,41.43,41.43,57964584849
KODEX 코스닥150선물인버스,251340,15,2845,2,15,0.53,20972097,16714497,78800000,20972097,0.53,125.47,26.61,26.61,59563426230,26.57,26.57,59563426230
KODEX 코스닥150레버리지,233740,16,12195,5,-215,-1.73,19214185,18437126,148100000,19214185,-1.73,104.21,12.97,12.97,236495555785,13.09,13.09,236495555785
이지스,261520,17,20500,2,5500,36.67,19126518,0,9551420,19126518,36.67,0.00,200.25,200.25,515528462125,263.29,263.29,515528462125
KODEX 레버리지,122630,18,43800,5,-820,-1.84,18181815,18822076,74200000,18181815,-1.84,96.60,24.50,24.50,814123989179,25.05,25.05,814123989179
KCTC,009070,19,6470,2,1070,19.81,16908815,161383,30000000,16908815,19.81,9999.99,56.36,56.36,108110522675,55.70,55.70,108110522675
에이프로젠,007460,20,821,5,-89,-9.78,16438406,23198072,329305030,16438406,-9.78,70.86,4.99,4.99,14176355686,5.24,5.24,14176355686
테라뷰,950250,21,14480,5,-2550,-14.97,15329844,43342524,35517731,15329844,-14.97,35.37,43.16,43.16,243321385985,47.31,47.31,243321385985
KD,044180,22,670,2,80,13.56,14893567,699084,26717799,14893567,13.56,2130.44,55.74,55.74,10639537819,59.44,59.44,10639537819
하림,136480,23,3110,2,140,4.71,13900802,214606,106209702,13900802,4.71,6477.36,13.09,13.09,44012322522,13.32,13.32,44012322522
에넥스,011090,24,610,2,59,10.71,13649562,1025076,59991641,13649562,10.71,1331.57,22.75,22.75,8945302412,24.44,24.44,8945302412
대한광통신,010170,25,2360,2,190,8.76,11595156,7431936,131985660,11595156,8.76,156.02,8.79,8.79,26501599905,8.51,8.51,26501599905
아이로보틱스,066430,26,1453,5,-103,-6.62,11105899,16644796,39153476,11105899,-6.62,66.72,28.37,28.37,17216509011,30.26,30.26,17216509011
우리기술,032820,27,3965,2,70,1.80,10440702,2109513,166664586,10440702,1.80,494.93,6.26,6.26,41741330390,6.32,6.32,41741330390
에이비프로바이오,195990,28,302,2,13,4.50,9898510,2691646,284689721,9898510,4.50,367.75,3.48,3.48,3019066007,3.51,3.51,3019066007
TIGER 200선물인버스2X,252710,29,720,2,12,1.69,9630106,5841725,90100000,9630106,1.69,164.85,10.69,10.69,6801838553,10.49,10.49,6801838553
유진로봇,056080,30,14840,2,1180,8.64,9532523,10495819,37512152,9532523,8.64,90.82,25.41,25.41,138775101560,24.93,24.93,138775101560
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 680 2 11 1.64 757082962 644699392 2243300000 757082962 1.64 117.43 33.75 33.75 505524678630 33.14 33.14 505524678630
3 유진스팩12호 0105P0 2 1985 5 -15 -0.75 69397718 0 5660000 69397718 -0.75 0.00 1226.11 1226.11 212971246119 1895.59 1895.59 212971246119
4 KODEX 인버스 114800 3 2555 2 20 0.79 60717040 40995016 310900000 60717040 0.79 148.11 19.53 19.53 153598764760 19.34 19.34 153598764760
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 92 2 1 1.10 38493123 16311237 1497000000 38493123 1.10 235.99 2.57 2.57 3502828146 2.54 2.54 3502828146
6 삼표시멘트 038500 5 4145 1 955 29.94 35739299 2647459 107916306 35739299 29.94 1349.95 33.12 33.12 137352444995 30.71 30.71 137352444995
7 대성산업 128820 6 7720 1 1780 29.97 29044256 24068954 45235478 29044256 29.97 120.67 64.21 64.21 198104764165 56.73 56.73 198104764165
8 재영솔루텍 049630 7 3265 2 380 13.17 27122892 33392050 116897560 27122892 13.17 81.23 23.20 23.20 86536373538 22.67 22.67 86536373538
9 이뮨온시아 424870 8 14150 2 2570 22.19 25126720 4733198 74165069 25126720 22.19 530.86 33.88 33.88 346965493185 33.06 33.06 346965493185
10 삼성제약 001360 9 1920 2 165 9.40 24367788 11937433 94162079 24367788 9.40 204.13 25.88 25.88 47189077662 26.10 26.10 47189077662
11 일동제약 249420 10 40500 2 8000 24.62 23322539 13706242 31638252 23322539 24.62 170.16 73.72 73.72 904553457825 70.59 70.59 904553457825
12 KODEX 2차전지산업레버리지 462330 11 1756 5 -42 -2.34 23142590 36673636 333600000 23142590 -2.34 63.10 6.94 6.94 40975549181 6.99 6.99 40975549181
13 삼성전자 005930 12 107300 5 -700 -0.65 22846276 12365092 5919637922 22846276 -0.65 184.76 0.39 0.39 2474119638850 0.39 0.39 2474119638850
14 SG세계물산 004060 13 365 2 36 10.94 22551860 811388 202424960 22551860 10.94 2779.42 11.14 11.14 8301207471 11.24 11.24 8301207471
15 일성건설 013360 14 2590 2 345 15.37 21993103 4311518 54024880 21993103 15.37 510.10 40.71 40.71 57964584849 41.43 41.43 57964584849
16 KODEX 코스닥150선물인버스 251340 15 2845 2 15 0.53 20972097 16714497 78800000 20972097 0.53 125.47 26.61 26.61 59563426230 26.57 26.57 59563426230
17 KODEX 코스닥150레버리지 233740 16 12195 5 -215 -1.73 19214185 18437126 148100000 19214185 -1.73 104.21 12.97 12.97 236495555785 13.09 13.09 236495555785
18 이지스 261520 17 20500 2 5500 36.67 19126518 0 9551420 19126518 36.67 0.00 200.25 200.25 515528462125 263.29 263.29 515528462125
19 KODEX 레버리지 122630 18 43800 5 -820 -1.84 18181815 18822076 74200000 18181815 -1.84 96.60 24.50 24.50 814123989179 25.05 25.05 814123989179
20 KCTC 009070 19 6470 2 1070 19.81 16908815 161383 30000000 16908815 19.81 9999.99 56.36 56.36 108110522675 55.70 55.70 108110522675
21 에이프로젠 007460 20 821 5 -89 -9.78 16438406 23198072 329305030 16438406 -9.78 70.86 4.99 4.99 14176355686 5.24 5.24 14176355686
22 테라뷰 950250 21 14480 5 -2550 -14.97 15329844 43342524 35517731 15329844 -14.97 35.37 43.16 43.16 243321385985 47.31 47.31 243321385985
23 KD 044180 22 670 2 80 13.56 14893567 699084 26717799 14893567 13.56 2130.44 55.74 55.74 10639537819 59.44 59.44 10639537819
24 하림 136480 23 3110 2 140 4.71 13900802 214606 106209702 13900802 4.71 6477.36 13.09 13.09 44012322522 13.32 13.32 44012322522
25 에넥스 011090 24 610 2 59 10.71 13649562 1025076 59991641 13649562 10.71 1331.57 22.75 22.75 8945302412 24.44 24.44 8945302412
26 대한광통신 010170 25 2360 2 190 8.76 11595156 7431936 131985660 11595156 8.76 156.02 8.79 8.79 26501599905 8.51 8.51 26501599905
27 아이로보틱스 066430 26 1453 5 -103 -6.62 11105899 16644796 39153476 11105899 -6.62 66.72 28.37 28.37 17216509011 30.26 30.26 17216509011
28 우리기술 032820 27 3965 2 70 1.80 10440702 2109513 166664586 10440702 1.80 494.93 6.26 6.26 41741330390 6.32 6.32 41741330390
29 에이비프로바이오 195990 28 302 2 13 4.50 9898510 2691646 284689721 9898510 4.50 367.75 3.48 3.48 3019066007 3.51 3.51 3019066007
30 TIGER 200선물인버스2X 252710 29 720 2 12 1.69 9630106 5841725 90100000 9630106 1.69 164.85 10.69 10.69 6801838553 10.49 10.49 6801838553
31 유진로봇 056080 30 14840 2 1180 8.64 9532523 10495819 37512152 9532523 8.64 90.82 25.41 25.41 138775101560 24.93 24.93 138775101560

31
top30/20251211/top30-av-20251211-164000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,680,2,11,1.64,757370629,644699392,2243300000,757370629,1.64,117.48,33.76,33.76,505720004523,33.15,33.15,505720004523
유진스팩12호,0105P0,2,1985,5,-15,-0.75,69411192,0,5660000,69411192,-0.75,0.00,1226.35,1226.35,212997951587,1895.83,1895.83,212997951587
KODEX 인버스,114800,3,2555,2,20,0.79,60799350,40995016,310900000,60799350,0.79,148.31,19.56,19.56,153809066810,19.36,19.36,153809066810
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,1,1.10,38494123,16311237,1497000000,38494123,1.10,236.00,2.57,2.57,3502920146,2.54,2.54,3502920146
삼표시멘트,038500,5,4145,1,955,29.94,35739412,2647459,107916306,35739412,29.94,1349.95,33.12,33.12,137352913380,30.71,30.71,137352913380
대성산업,128820,6,7720,1,1780,29.97,29044402,24068954,45235478,29044402,29.97,120.67,64.21,64.21,198105891285,56.73,56.73,198105891285
재영솔루텍,049630,7,3265,2,380,13.17,27153293,33392050,116897560,27153293,13.17,81.32,23.23,23.23,86636240823,22.70,22.70,86636240823
이뮨온시아,424870,8,14150,2,2570,22.19,25134134,4733198,74165069,25134134,22.19,531.02,33.89,33.89,347070030585,33.07,33.07,347070030585
삼성제약,001360,9,1920,2,165,9.40,24374090,11937433,94162079,24374090,9.40,204.18,25.89,25.89,47201120784,26.11,26.11,47201120784
일동제약,249420,10,40500,2,8000,24.62,23333603,13706242,31638252,23333603,24.62,170.24,73.75,73.75,905000443425,70.63,70.63,905000443425
KODEX 2차전지산업레버리지,462330,11,1756,5,-42,-2.34,23145311,36673636,333600000,23145311,-2.34,63.11,6.94,6.94,40980327257,7.00,7.00,40980327257
삼성전자,005930,12,107300,5,-700,-0.65,22846276,12365092,5919637922,22846276,-0.65,184.76,0.39,0.39,2474119638850,0.39,0.39,2474119638850
SG세계물산,004060,13,365,2,36,10.94,22560637,811388,202424960,22560637,10.94,2780.50,11.15,11.15,8304384745,11.24,11.24,8304384745
일성건설,013360,14,2590,2,345,15.37,21998704,4311518,54024880,21998704,15.37,510.23,40.72,40.72,57979091439,41.44,41.44,57979091439
KODEX 코스닥150선물인버스,251340,15,2845,2,15,0.53,20994633,16714497,78800000,20994633,0.53,125.61,26.64,26.64,59627653830,26.60,26.60,59627653830
KODEX 코스닥150레버리지,233740,16,12195,5,-215,-1.73,19216791,18437126,148100000,19216791,-1.73,104.23,12.98,12.98,236527309895,13.10,13.10,236527309895
이지스,261520,17,20500,2,5500,36.67,19147282,0,9551420,19147282,36.67,0.00,200.47,200.47,515943742125,263.50,263.50,515943742125
KODEX 레버리지,122630,18,43800,5,-820,-1.84,18185747,18822076,74200000,18185747,-1.84,96.62,24.51,24.51,814296643299,25.06,25.06,814296643299
KCTC,009070,19,6470,2,1070,19.81,16923488,161383,30000000,16923488,19.81,9999.99,56.41,56.41,108203989685,55.75,55.75,108203989685
에이프로젠,007460,20,821,5,-89,-9.78,16440570,23198072,329305030,16440570,-9.78,70.87,4.99,4.99,14178132330,5.24,5.24,14178132330
테라뷰,950250,21,14480,5,-2550,-14.97,15343123,43342524,35517731,15343123,-14.97,35.40,43.20,43.20,243515392175,47.35,47.35,243515392175
KD,044180,22,670,2,80,13.56,14895052,699084,26717799,14895052,13.56,2130.65,55.75,55.75,10640532769,59.44,59.44,10640532769
하림,136480,23,3110,2,140,4.71,13907062,214606,106209702,13907062,4.71,6480.28,13.09,13.09,44031791122,13.33,13.33,44031791122
에넥스,011090,24,610,2,59,10.71,13652071,1025076,59991641,13652071,10.71,1331.81,22.76,22.76,8946842938,24.45,24.45,8946842938
대한광통신,010170,25,2360,2,190,8.76,11606845,7431936,131985660,11606845,8.76,156.18,8.79,8.79,26528835275,8.52,8.52,26528835275
아이로보틱스,066430,26,1453,5,-103,-6.62,11106001,16644796,39153476,11106001,-6.62,66.72,28.37,28.37,17216657217,30.26,30.26,17216657217
우리기술,032820,27,3965,2,70,1.80,10448493,2109513,166664586,10448493,1.80,495.30,6.27,6.27,41772455435,6.32,6.32,41772455435
에이비프로바이오,195990,28,302,2,13,4.50,9899429,2691646,284689721,9899429,4.50,367.78,3.48,3.48,3019345383,3.51,3.51,3019345383
TIGER 200선물인버스2X,252710,29,720,2,12,1.69,9632838,5841725,90100000,9632838,1.69,164.90,10.69,10.69,6803797397,10.49,10.49,6803797397
유진로봇,056080,30,14840,2,1180,8.64,9549968,10495819,37512152,9549968,8.64,90.99,25.46,25.46,139038521060,24.98,24.98,139038521060
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 680 2 11 1.64 757370629 644699392 2243300000 757370629 1.64 117.48 33.76 33.76 505720004523 33.15 33.15 505720004523
3 유진스팩12호 0105P0 2 1985 5 -15 -0.75 69411192 0 5660000 69411192 -0.75 0.00 1226.35 1226.35 212997951587 1895.83 1895.83 212997951587
4 KODEX 인버스 114800 3 2555 2 20 0.79 60799350 40995016 310900000 60799350 0.79 148.31 19.56 19.56 153809066810 19.36 19.36 153809066810
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 92 2 1 1.10 38494123 16311237 1497000000 38494123 1.10 236.00 2.57 2.57 3502920146 2.54 2.54 3502920146
6 삼표시멘트 038500 5 4145 1 955 29.94 35739412 2647459 107916306 35739412 29.94 1349.95 33.12 33.12 137352913380 30.71 30.71 137352913380
7 대성산업 128820 6 7720 1 1780 29.97 29044402 24068954 45235478 29044402 29.97 120.67 64.21 64.21 198105891285 56.73 56.73 198105891285
8 재영솔루텍 049630 7 3265 2 380 13.17 27153293 33392050 116897560 27153293 13.17 81.32 23.23 23.23 86636240823 22.70 22.70 86636240823
9 이뮨온시아 424870 8 14150 2 2570 22.19 25134134 4733198 74165069 25134134 22.19 531.02 33.89 33.89 347070030585 33.07 33.07 347070030585
10 삼성제약 001360 9 1920 2 165 9.40 24374090 11937433 94162079 24374090 9.40 204.18 25.89 25.89 47201120784 26.11 26.11 47201120784
11 일동제약 249420 10 40500 2 8000 24.62 23333603 13706242 31638252 23333603 24.62 170.24 73.75 73.75 905000443425 70.63 70.63 905000443425
12 KODEX 2차전지산업레버리지 462330 11 1756 5 -42 -2.34 23145311 36673636 333600000 23145311 -2.34 63.11 6.94 6.94 40980327257 7.00 7.00 40980327257
13 삼성전자 005930 12 107300 5 -700 -0.65 22846276 12365092 5919637922 22846276 -0.65 184.76 0.39 0.39 2474119638850 0.39 0.39 2474119638850
14 SG세계물산 004060 13 365 2 36 10.94 22560637 811388 202424960 22560637 10.94 2780.50 11.15 11.15 8304384745 11.24 11.24 8304384745
15 일성건설 013360 14 2590 2 345 15.37 21998704 4311518 54024880 21998704 15.37 510.23 40.72 40.72 57979091439 41.44 41.44 57979091439
16 KODEX 코스닥150선물인버스 251340 15 2845 2 15 0.53 20994633 16714497 78800000 20994633 0.53 125.61 26.64 26.64 59627653830 26.60 26.60 59627653830
17 KODEX 코스닥150레버리지 233740 16 12195 5 -215 -1.73 19216791 18437126 148100000 19216791 -1.73 104.23 12.98 12.98 236527309895 13.10 13.10 236527309895
18 이지스 261520 17 20500 2 5500 36.67 19147282 0 9551420 19147282 36.67 0.00 200.47 200.47 515943742125 263.50 263.50 515943742125
19 KODEX 레버리지 122630 18 43800 5 -820 -1.84 18185747 18822076 74200000 18185747 -1.84 96.62 24.51 24.51 814296643299 25.06 25.06 814296643299
20 KCTC 009070 19 6470 2 1070 19.81 16923488 161383 30000000 16923488 19.81 9999.99 56.41 56.41 108203989685 55.75 55.75 108203989685
21 에이프로젠 007460 20 821 5 -89 -9.78 16440570 23198072 329305030 16440570 -9.78 70.87 4.99 4.99 14178132330 5.24 5.24 14178132330
22 테라뷰 950250 21 14480 5 -2550 -14.97 15343123 43342524 35517731 15343123 -14.97 35.40 43.20 43.20 243515392175 47.35 47.35 243515392175
23 KD 044180 22 670 2 80 13.56 14895052 699084 26717799 14895052 13.56 2130.65 55.75 55.75 10640532769 59.44 59.44 10640532769
24 하림 136480 23 3110 2 140 4.71 13907062 214606 106209702 13907062 4.71 6480.28 13.09 13.09 44031791122 13.33 13.33 44031791122
25 에넥스 011090 24 610 2 59 10.71 13652071 1025076 59991641 13652071 10.71 1331.81 22.76 22.76 8946842938 24.45 24.45 8946842938
26 대한광통신 010170 25 2360 2 190 8.76 11606845 7431936 131985660 11606845 8.76 156.18 8.79 8.79 26528835275 8.52 8.52 26528835275
27 아이로보틱스 066430 26 1453 5 -103 -6.62 11106001 16644796 39153476 11106001 -6.62 66.72 28.37 28.37 17216657217 30.26 30.26 17216657217
28 우리기술 032820 27 3965 2 70 1.80 10448493 2109513 166664586 10448493 1.80 495.30 6.27 6.27 41772455435 6.32 6.32 41772455435
29 에이비프로바이오 195990 28 302 2 13 4.50 9899429 2691646 284689721 9899429 4.50 367.78 3.48 3.48 3019345383 3.51 3.51 3019345383
30 TIGER 200선물인버스2X 252710 29 720 2 12 1.69 9632838 5841725 90100000 9632838 1.69 164.90 10.69 10.69 6803797397 10.49 10.49 6803797397
31 유진로봇 056080 30 14840 2 1180 8.64 9549968 10495819 37512152 9549968 8.64 90.99 25.46 25.46 139038521060 24.98 24.98 139038521060

31
top30/20251211/top30-av-20251211-165000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,680,2,11,1.64,757772690,644699392,2243300000,757772690,1.64,117.54,33.78,33.78,505993003942,33.17,33.17,505993003942
유진스팩12호,0105P0,2,1985,5,-15,-0.75,69419527,0,5660000,69419527,-0.75,0.00,1226.49,1226.49,213014479892,1895.97,1895.97,213014479892
KODEX 인버스,114800,3,2555,2,20,0.79,60837935,40995016,310900000,60837935,0.79,148.40,19.57,19.57,153907651485,19.38,19.38,153907651485
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,1,1.10,38494623,16311237,1497000000,38494623,1.10,236.00,2.57,2.57,3502966146,2.54,2.54,3502966146
삼표시멘트,038500,5,4145,1,955,29.94,35739412,2647459,107916306,35739412,29.94,1349.95,33.12,33.12,137352913380,30.71,30.71,137352913380
대성산업,128820,6,7720,1,1780,29.97,29044428,24068954,45235478,29044428,29.97,120.67,64.21,64.21,198106092005,56.73,56.73,198106092005
재영솔루텍,049630,7,3265,2,380,13.17,27172286,33392050,116897560,27172286,13.17,81.37,23.24,23.24,86698632828,22.72,22.72,86698632828
이뮨온시아,424870,8,14150,2,2570,22.19,25141079,4733198,74165069,25141079,22.19,531.16,33.90,33.90,347167816185,33.08,33.08,347167816185
삼성제약,001360,9,1920,2,165,9.40,24384466,11937433,94162079,24384466,9.40,204.27,25.90,25.90,47220938944,26.12,26.12,47220938944
일동제약,249420,10,40500,2,8000,24.62,23343481,13706242,31638252,23343481,24.62,170.31,73.78,73.78,905399020725,70.66,70.66,905399020725
KODEX 2차전지산업레버리지,462330,11,1756,5,-42,-2.34,23146569,36673636,333600000,23146569,-2.34,63.12,6.94,6.94,40982536305,7.00,7.00,40982536305
삼성전자,005930,12,107300,5,-700,-0.65,22846276,12365092,5919637922,22846276,-0.65,184.76,0.39,0.39,2474119638850,0.39,0.39,2474119638850
SG세계물산,004060,13,365,2,36,10.94,22561637,811388,202424960,22561637,10.94,2780.62,11.15,11.15,8304746745,11.24,11.24,8304746745
일성건설,013360,14,2590,2,345,15.37,22004479,4311518,54024880,22004479,15.37,510.37,40.73,40.73,57994048689,41.45,41.45,57994048689
KODEX 코스닥150선물인버스,251340,15,2845,2,15,0.53,21097897,16714497,78800000,21097897,0.53,126.23,26.77,26.77,59921439910,26.73,26.73,59921439910
KODEX 코스닥150레버리지,233740,16,12195,5,-215,-1.73,19227388,18437126,148100000,19227388,-1.73,104.29,12.98,12.98,236656593295,13.10,13.10,236656593295
이지스,261520,17,20500,2,5500,36.67,19161862,0,9551420,19161862,36.67,0.00,200.62,200.62,516235342125,263.65,263.65,516235342125
KODEX 레버리지,122630,18,43800,5,-820,-1.84,18191069,18822076,74200000,18191069,-1.84,96.65,24.52,24.52,814530279099,25.06,25.06,814530279099
KCTC,009070,19,6470,2,1070,19.81,16966291,161383,30000000,16966291,19.81,9999.99,56.55,56.55,108474504645,55.89,55.89,108474504645
에이프로젠,007460,20,821,5,-89,-9.78,16441072,23198072,329305030,16441072,-9.78,70.87,4.99,4.99,14178544974,5.24,5.24,14178544974
테라뷰,950250,21,14480,5,-2550,-14.97,15356366,43342524,35517731,15356366,-14.97,35.43,43.24,43.24,243709004835,47.39,47.39,243709004835
KD,044180,22,670,2,80,13.56,14895053,699084,26717799,14895053,13.56,2130.65,55.75,55.75,10640533432,59.44,59.44,10640533432
하림,136480,23,3110,2,140,4.71,13911810,214606,106209702,13911810,4.71,6482.49,13.10,13.10,44046533662,13.33,13.33,44046533662
에넥스,011090,24,610,2,59,10.71,13657802,1025076,59991641,13657802,10.71,1332.37,22.77,22.77,8950350310,24.46,24.46,8950350310
대한광통신,010170,25,2360,2,190,8.76,11617533,7431936,131985660,11617533,8.76,156.32,8.80,8.80,26553791755,8.52,8.52,26553791755
아이로보틱스,066430,26,1453,5,-103,-6.62,11106931,16644796,39153476,11106931,-6.62,66.73,28.37,28.37,17218008507,30.27,30.27,17218008507
우리기술,032820,27,3965,2,70,1.80,10455476,2109513,166664586,10455476,1.80,495.63,6.27,6.27,41800387435,6.33,6.33,41800387435
에이비프로바이오,195990,28,302,2,13,4.50,9899479,2691646,284689721,9899479,4.50,367.79,3.48,3.48,3019360533,3.51,3.51,3019360533
TIGER 200선물인버스2X,252710,29,720,2,12,1.69,9635657,5841725,90100000,9635657,1.69,164.95,10.69,10.69,6805821439,10.49,10.49,6805821439
유진로봇,056080,30,14840,2,1180,8.64,9574025,10495819,37512152,9574025,8.64,91.22,25.52,25.52,139401541190,25.04,25.04,139401541190
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 680 2 11 1.64 757772690 644699392 2243300000 757772690 1.64 117.54 33.78 33.78 505993003942 33.17 33.17 505993003942
3 유진스팩12호 0105P0 2 1985 5 -15 -0.75 69419527 0 5660000 69419527 -0.75 0.00 1226.49 1226.49 213014479892 1895.97 1895.97 213014479892
4 KODEX 인버스 114800 3 2555 2 20 0.79 60837935 40995016 310900000 60837935 0.79 148.40 19.57 19.57 153907651485 19.38 19.38 153907651485
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 92 2 1 1.10 38494623 16311237 1497000000 38494623 1.10 236.00 2.57 2.57 3502966146 2.54 2.54 3502966146
6 삼표시멘트 038500 5 4145 1 955 29.94 35739412 2647459 107916306 35739412 29.94 1349.95 33.12 33.12 137352913380 30.71 30.71 137352913380
7 대성산업 128820 6 7720 1 1780 29.97 29044428 24068954 45235478 29044428 29.97 120.67 64.21 64.21 198106092005 56.73 56.73 198106092005
8 재영솔루텍 049630 7 3265 2 380 13.17 27172286 33392050 116897560 27172286 13.17 81.37 23.24 23.24 86698632828 22.72 22.72 86698632828
9 이뮨온시아 424870 8 14150 2 2570 22.19 25141079 4733198 74165069 25141079 22.19 531.16 33.90 33.90 347167816185 33.08 33.08 347167816185
10 삼성제약 001360 9 1920 2 165 9.40 24384466 11937433 94162079 24384466 9.40 204.27 25.90 25.90 47220938944 26.12 26.12 47220938944
11 일동제약 249420 10 40500 2 8000 24.62 23343481 13706242 31638252 23343481 24.62 170.31 73.78 73.78 905399020725 70.66 70.66 905399020725
12 KODEX 2차전지산업레버리지 462330 11 1756 5 -42 -2.34 23146569 36673636 333600000 23146569 -2.34 63.12 6.94 6.94 40982536305 7.00 7.00 40982536305
13 삼성전자 005930 12 107300 5 -700 -0.65 22846276 12365092 5919637922 22846276 -0.65 184.76 0.39 0.39 2474119638850 0.39 0.39 2474119638850
14 SG세계물산 004060 13 365 2 36 10.94 22561637 811388 202424960 22561637 10.94 2780.62 11.15 11.15 8304746745 11.24 11.24 8304746745
15 일성건설 013360 14 2590 2 345 15.37 22004479 4311518 54024880 22004479 15.37 510.37 40.73 40.73 57994048689 41.45 41.45 57994048689
16 KODEX 코스닥150선물인버스 251340 15 2845 2 15 0.53 21097897 16714497 78800000 21097897 0.53 126.23 26.77 26.77 59921439910 26.73 26.73 59921439910
17 KODEX 코스닥150레버리지 233740 16 12195 5 -215 -1.73 19227388 18437126 148100000 19227388 -1.73 104.29 12.98 12.98 236656593295 13.10 13.10 236656593295
18 이지스 261520 17 20500 2 5500 36.67 19161862 0 9551420 19161862 36.67 0.00 200.62 200.62 516235342125 263.65 263.65 516235342125
19 KODEX 레버리지 122630 18 43800 5 -820 -1.84 18191069 18822076 74200000 18191069 -1.84 96.65 24.52 24.52 814530279099 25.06 25.06 814530279099
20 KCTC 009070 19 6470 2 1070 19.81 16966291 161383 30000000 16966291 19.81 9999.99 56.55 56.55 108474504645 55.89 55.89 108474504645
21 에이프로젠 007460 20 821 5 -89 -9.78 16441072 23198072 329305030 16441072 -9.78 70.87 4.99 4.99 14178544974 5.24 5.24 14178544974
22 테라뷰 950250 21 14480 5 -2550 -14.97 15356366 43342524 35517731 15356366 -14.97 35.43 43.24 43.24 243709004835 47.39 47.39 243709004835
23 KD 044180 22 670 2 80 13.56 14895053 699084 26717799 14895053 13.56 2130.65 55.75 55.75 10640533432 59.44 59.44 10640533432
24 하림 136480 23 3110 2 140 4.71 13911810 214606 106209702 13911810 4.71 6482.49 13.10 13.10 44046533662 13.33 13.33 44046533662
25 에넥스 011090 24 610 2 59 10.71 13657802 1025076 59991641 13657802 10.71 1332.37 22.77 22.77 8950350310 24.46 24.46 8950350310
26 대한광통신 010170 25 2360 2 190 8.76 11617533 7431936 131985660 11617533 8.76 156.32 8.80 8.80 26553791755 8.52 8.52 26553791755
27 아이로보틱스 066430 26 1453 5 -103 -6.62 11106931 16644796 39153476 11106931 -6.62 66.73 28.37 28.37 17218008507 30.27 30.27 17218008507
28 우리기술 032820 27 3965 2 70 1.80 10455476 2109513 166664586 10455476 1.80 495.63 6.27 6.27 41800387435 6.33 6.33 41800387435
29 에이비프로바이오 195990 28 302 2 13 4.50 9899479 2691646 284689721 9899479 4.50 367.79 3.48 3.48 3019360533 3.51 3.51 3019360533
30 TIGER 200선물인버스2X 252710 29 720 2 12 1.69 9635657 5841725 90100000 9635657 1.69 164.95 10.69 10.69 6805821439 10.49 10.49 6805821439
31 유진로봇 056080 30 14840 2 1180 8.64 9574025 10495819 37512152 9574025 8.64 91.22 25.52 25.52 139401541190 25.04 25.04 139401541190

31
top30/20251211/top30-avtr-20251211-090001.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
엣지파운드리,105550,1,1621,3,0,0.00,1500000,953641,78307051,1500000,0.00,157.29,1.92,1.92,2431500000,1.92,1.92,2431500000
PLUS 단기채권액티브,278620,2,118560,5,-20,-0.02,4870,9916,426000,4870,-0.02,49.11,1.14,1.14,577387200,1.14,1.14,577387200
DRB동일,004840,3,4810,3,0,0.00,15000,38730,19930000,15000,0.00,38.73,0.08,0.08,72150000,0.08,0.08,72150000
TIGER 의료기기,307510,4,19165,2,175,0.92,287,3795,450000,287,0.92,7.56,0.06,0.06,5500355,0.06,0.06,5500355
유일로보틱스,388720,5,91800,5,-800,-0.86,5006,471524,11696795,5006,-0.86,1.06,0.04,0.04,461847500,0.04,0.04,461847500
한켐,457370,6,7540,3,0,0.00,2689,40678,8027134,2689,0.00,6.61,0.03,0.03,20275060,0.03,0.03,20275060
자비스,254120,7,1906,3,0,0.00,9981,2634412,30754270,9981,0.00,0.38,0.03,0.03,19023786,0.03,0.03,19023786
폴라리스AI,039980,8,2025,2,25,1.25,23494,2648484,72778776,23494,1.25,0.89,0.03,0.03,47777535,0.03,0.03,47777535
메리츠 3X 레버리지 국채10년 ETN,Q610059,9,20735,2,210,1.02,150,229,500000,150,1.02,65.50,0.03,0.03,3110250,0.03,0.03,3110250
삼성 인버스 2X 천연가스 선물 ETN D,Q530136,10,17795,5,-515,-2.81,2615,597858,10000000,2615,-2.81,0.44,0.03,0.03,46533925,0.03,0.03,46533925
하나마이크론,067310,11,25500,2,250,0.99,16650,1696956,66378151,16650,0.99,0.98,0.03,0.03,424332550,0.03,0.03,424332550
큐로셀,372320,12,46350,2,1350,3.00,3486,183048,14432614,3486,3.00,1.90,0.02,0.02,162039350,0.02,0.02,162039350
넥스틸,092790,13,9660,2,130,1.36,6119,263137,26002000,6119,1.36,2.33,0.02,0.02,58254380,0.02,0.02,58254380
IBKS제22호스팩,448760,14,5480,3,0,0.00,1000,414113,4430000,1000,0.00,0.24,0.02,0.02,5480000,0.02,0.02,5480000
이노메트리,302430,15,9080,3,0,0.00,2164,3292215,9833208,2164,0.00,0.07,0.02,0.02,19649120,0.02,0.02,19649120
SG,255220,16,2565,2,10,0.39,21329,3015175,102737217,21329,0.39,0.71,0.02,0.02,54766615,0.02,0.02,54766615
모델솔루션,417970,17,26900,3,0,0.00,1186,997061,6396700,1186,0.00,0.12,0.02,0.02,31903400,0.02,0.02,31903400
비츠로넥스텍,488900,18,9100,2,30,0.33,5337,897364,28976443,5337,0.33,0.59,0.02,0.02,48410960,0.02,0.02,48410960
이수앱지스,086890,19,6240,3,0,0.00,7261,205461,39689391,7261,0.00,3.53,0.02,0.02,45308640,0.02,0.02,45308640
클로봇,466100,20,51900,3,0,0.00,4541,11512122,24992139,4541,0.00,0.04,0.02,0.02,235677900,0.02,0.02,235677900
금호건설우,002995,21,15350,3,0,0.00,50,53868,292266,50,0.00,0.09,0.02,0.02,767500,0.02,0.02,767500
알트,459550,22,4305,3,0,0.00,3974,2326368,23798764,3974,0.00,0.17,0.02,0.02,17108070,0.02,0.02,17108070
금강공업,014280,23,6680,5,-10,-0.15,4517,980646,29329357,4517,-0.15,0.46,0.02,0.02,30174520,0.02,0.02,30174520
아이비젼웍스,469750,24,1486,3,0,0.00,4811,9157554,34456481,4811,0.00,0.05,0.01,0.01,7149146,0.01,0.01,7149146
TIGER 은행고배당플러스TOP10,466940,25,21255,2,135,0.64,3339,1887963,30900000,3339,0.64,0.18,0.01,0.01,70966125,0.01,0.01,70966125
에스티팜,237690,26,127100,2,2100,1.68,2102,191869,20701684,2102,1.68,1.10,0.01,0.01,267584000,0.01,0.01,267584000
에스피시스템스,317830,27,12520,3,0,0.00,1070,1075734,10773818,1070,0.00,0.10,0.01,0.01,13396400,0.01,0.01,13396400
아이티센글로벌,124500,28,25750,3,0,0.00,2019,5430798,23204527,2019,0.00,0.04,0.01,0.01,51989250,0.01,0.01,51989250
TIGER 미국30년국채스트립액티브(합성 H),458250,29,38495,3,0,0.00,1722,126686,21062000,1722,0.00,1.36,0.01,0.01,66288390,0.01,0.01,66288390
서암기계공업,100660,30,5020,3,0,0.00,1030,10222212,12600000,1030,0.00,0.01,0.01,0.01,5170600,0.01,0.01,5170600
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엣지파운드리 105550 1 1621 3 0 0.00 1500000 953641 78307051 1500000 0.00 157.29 1.92 1.92 2431500000 1.92 1.92 2431500000
3 PLUS 단기채권액티브 278620 2 118560 5 -20 -0.02 4870 9916 426000 4870 -0.02 49.11 1.14 1.14 577387200 1.14 1.14 577387200
4 DRB동일 004840 3 4810 3 0 0.00 15000 38730 19930000 15000 0.00 38.73 0.08 0.08 72150000 0.08 0.08 72150000
5 TIGER 의료기기 307510 4 19165 2 175 0.92 287 3795 450000 287 0.92 7.56 0.06 0.06 5500355 0.06 0.06 5500355
6 유일로보틱스 388720 5 91800 5 -800 -0.86 5006 471524 11696795 5006 -0.86 1.06 0.04 0.04 461847500 0.04 0.04 461847500
7 한켐 457370 6 7540 3 0 0.00 2689 40678 8027134 2689 0.00 6.61 0.03 0.03 20275060 0.03 0.03 20275060
8 자비스 254120 7 1906 3 0 0.00 9981 2634412 30754270 9981 0.00 0.38 0.03 0.03 19023786 0.03 0.03 19023786
9 폴라리스AI 039980 8 2025 2 25 1.25 23494 2648484 72778776 23494 1.25 0.89 0.03 0.03 47777535 0.03 0.03 47777535
10 메리츠 3X 레버리지 국채10년 ETN Q610059 9 20735 2 210 1.02 150 229 500000 150 1.02 65.50 0.03 0.03 3110250 0.03 0.03 3110250
11 삼성 인버스 2X 천연가스 선물 ETN D Q530136 10 17795 5 -515 -2.81 2615 597858 10000000 2615 -2.81 0.44 0.03 0.03 46533925 0.03 0.03 46533925
12 하나마이크론 067310 11 25500 2 250 0.99 16650 1696956 66378151 16650 0.99 0.98 0.03 0.03 424332550 0.03 0.03 424332550
13 큐로셀 372320 12 46350 2 1350 3.00 3486 183048 14432614 3486 3.00 1.90 0.02 0.02 162039350 0.02 0.02 162039350
14 넥스틸 092790 13 9660 2 130 1.36 6119 263137 26002000 6119 1.36 2.33 0.02 0.02 58254380 0.02 0.02 58254380
15 IBKS제22호스팩 448760 14 5480 3 0 0.00 1000 414113 4430000 1000 0.00 0.24 0.02 0.02 5480000 0.02 0.02 5480000
16 이노메트리 302430 15 9080 3 0 0.00 2164 3292215 9833208 2164 0.00 0.07 0.02 0.02 19649120 0.02 0.02 19649120
17 SG 255220 16 2565 2 10 0.39 21329 3015175 102737217 21329 0.39 0.71 0.02 0.02 54766615 0.02 0.02 54766615
18 모델솔루션 417970 17 26900 3 0 0.00 1186 997061 6396700 1186 0.00 0.12 0.02 0.02 31903400 0.02 0.02 31903400
19 비츠로넥스텍 488900 18 9100 2 30 0.33 5337 897364 28976443 5337 0.33 0.59 0.02 0.02 48410960 0.02 0.02 48410960
20 이수앱지스 086890 19 6240 3 0 0.00 7261 205461 39689391 7261 0.00 3.53 0.02 0.02 45308640 0.02 0.02 45308640
21 클로봇 466100 20 51900 3 0 0.00 4541 11512122 24992139 4541 0.00 0.04 0.02 0.02 235677900 0.02 0.02 235677900
22 금호건설우 002995 21 15350 3 0 0.00 50 53868 292266 50 0.00 0.09 0.02 0.02 767500 0.02 0.02 767500
23 알트 459550 22 4305 3 0 0.00 3974 2326368 23798764 3974 0.00 0.17 0.02 0.02 17108070 0.02 0.02 17108070
24 금강공업 014280 23 6680 5 -10 -0.15 4517 980646 29329357 4517 -0.15 0.46 0.02 0.02 30174520 0.02 0.02 30174520
25 아이비젼웍스 469750 24 1486 3 0 0.00 4811 9157554 34456481 4811 0.00 0.05 0.01 0.01 7149146 0.01 0.01 7149146
26 TIGER 은행고배당플러스TOP10 466940 25 21255 2 135 0.64 3339 1887963 30900000 3339 0.64 0.18 0.01 0.01 70966125 0.01 0.01 70966125
27 에스티팜 237690 26 127100 2 2100 1.68 2102 191869 20701684 2102 1.68 1.10 0.01 0.01 267584000 0.01 0.01 267584000
28 에스피시스템스 317830 27 12520 3 0 0.00 1070 1075734 10773818 1070 0.00 0.10 0.01 0.01 13396400 0.01 0.01 13396400
29 아이티센글로벌 124500 28 25750 3 0 0.00 2019 5430798 23204527 2019 0.00 0.04 0.01 0.01 51989250 0.01 0.01 51989250
30 TIGER 미국30년국채스트립액티브(합성 H) 458250 29 38495 3 0 0.00 1722 126686 21062000 1722 0.00 1.36 0.01 0.01 66288390 0.01 0.01 66288390
31 서암기계공업 100660 30 5020 3 0 0.00 1030 10222212 12600000 1030 0.00 0.01 0.01 0.01 5170600 0.01 0.01 5170600

31
top30/20251211/top30-avtr-20251211-091001.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
유진스팩12호,0105P0,1,3210,2,1210,60.50,16439110,0,5660000,16439110,60.50,0.00,290.44,290.44,53650759442,295.29,295.29,53650759442
이지스,261520,2,31150,2,16150,107.67,3454426,0,9551420,3454426,107.67,0.00,36.17,36.17,108590543525,36.50,36.50,108590543525
동양고속,084670,3,55200,2,8350,17.82,697676,3947398,2895569,697676,17.82,17.67,24.09,24.09,38155962200,23.87,23.87,38155962200
엔젯,419080,4,7300,2,260,3.69,1844173,1574560,10652637,1844173,3.69,117.12,17.31,17.31,13940639180,17.93,17.93,13940639180
벡트,457600,5,3150,2,60,1.94,1395326,869975,13707500,1395326,1.94,160.39,10.18,10.18,4476694102,10.37,10.37,4476694102
일동제약,249420,6,37150,2,4650,14.31,3176771,13706242,31638252,3176771,14.31,23.18,10.04,10.04,113034445975,9.62,9.62,113034445975
KD,044180,7,713,2,123,20.85,2644643,699084,26717799,2644643,20.85,378.30,9.90,9.90,1898846183,9.97,9.97,1898846183
아이로보틱스,066430,8,1515,5,-41,-2.63,3433032,16644796,39153476,3433032,-2.63,20.63,8.77,8.77,5364968253,9.04,9.04,5364968253
SOL 머니마켓액티브,484890,9,52230,2,20,0.04,14651,8824,204000,14651,0.04,166.04,7.18,7.18,765196735,7.18,7.18,765196735
1Q 미국우주항공테크,0131V0,10,12105,2,215,1.81,80200,287039,1150000,80200,1.81,27.94,6.97,6.97,969638642,6.97,6.97,969638642
KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9865,5,-25,-0.25,55004,334697,800000,55004,-0.25,16.43,6.88,6.88,549158165,6.96,6.96,549158165
KIWOOM 미국S&P500모멘텀,0137V0,12,9985,5,-5,-0.05,45140,624658,750000,45140,-0.05,7.23,6.02,6.02,451159298,6.02,6.02,451159298
뉴인텍,012340,13,571,5,-21,-3.55,3103601,15715855,53005062,3103601,-3.55,19.75,5.86,5.86,1841594889,6.08,6.08,1841594889
테라뷰,950250,14,16160,5,-870,-5.11,1991173,43342524,35517731,1991173,-5.11,4.59,5.61,5.61,31641820000,5.51,5.51,31641820000
셀바스헬스케어,208370,15,6190,2,570,10.14,1387434,3730576,25740564,1387434,10.14,37.19,5.39,5.39,8657252075,5.43,5.43,8657252075
페스카로,0015S0,16,25200,5,-1900,-7.01,517316,16294211,9662730,517316,-7.01,3.17,5.35,5.35,13143979000,5.40,5.40,13143979000
TIGER 미국AI데이터센터TOP4Plus,0142D0,17,9605,5,-530,-5.23,149161,682817,3000000,149161,-5.23,21.84,4.97,4.97,1436111197,4.98,4.98,1436111197
재영솔루텍,049630,18,3160,2,275,9.53,5533946,33392050,116897560,5533946,9.53,16.57,4.73,4.73,17382308320,4.71,4.71,17382308320
와이제이링크,209640,19,3600,2,260,7.78,1242181,1641306,28443146,1242181,7.78,75.68,4.37,4.37,4466006179,4.36,4.36,4466006179
TIMEFOLIO 글로벌소비트렌드액티브,494180,20,13570,2,110,0.82,60159,126633,1400000,60159,0.82,47.51,4.30,4.30,816704140,4.30,4.30,816704140
메리츠 인버스 3X 미국채30년 ETN,Q610079,21,47800,5,-790,-1.63,8328,775,200000,8328,-1.63,1074.58,4.16,4.16,398620290,4.17,4.17,398620290
PLUS 단기채권액티브,278620,22,118615,2,35,0.03,17174,9916,426000,17174,0.03,173.19,4.03,4.03,2036623705,4.03,4.03,2036623705
우진,105840,23,19450,2,1210,6.63,752923,2386604,20197670,752923,6.63,31.55,3.73,3.73,14481445960,3.69,3.69,14481445960
이뮨온시아,424870,24,12780,2,1200,10.36,2721707,4733198,74165069,2721707,10.36,57.50,3.67,3.67,34228149480,3.61,3.61,34228149480
KODEX 200선물인버스2X,252670,25,660,5,-9,-1.35,81538614,644699392,2243300000,81538614,-1.35,12.65,3.63,3.63,53796431935,3.63,3.63,53796431935
엣지파운드리,105550,26,1823,2,202,12.46,2668875,953641,78307051,2668875,12.46,279.86,3.41,3.41,4585342749,3.21,3.21,4585342749
상지건설,042940,27,12920,2,1490,13.04,231285,1425695,6828712,231285,13.04,16.22,3.39,3.39,2798468825,3.17,3.17,2798468825
바이젠셀,308080,28,16670,2,870,5.51,690950,10277043,20449100,690950,5.51,6.72,3.38,3.38,10926859875,3.21,3.21,10926859875
에셋플러스 글로벌대장장이액티브,433220,29,26125,2,185,0.71,20330,40774,620000,20330,0.71,49.86,3.28,3.28,531180530,3.28,3.28,531180530
자비스,254120,30,1816,5,-90,-4.72,981722,2634412,30754270,981722,-4.72,37.27,3.19,3.19,1820257728,3.26,3.26,1820257728
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 3210 2 1210 60.50 16439110 0 5660000 16439110 60.50 0.00 290.44 290.44 53650759442 295.29 295.29 53650759442
3 이지스 261520 2 31150 2 16150 107.67 3454426 0 9551420 3454426 107.67 0.00 36.17 36.17 108590543525 36.50 36.50 108590543525
4 동양고속 084670 3 55200 2 8350 17.82 697676 3947398 2895569 697676 17.82 17.67 24.09 24.09 38155962200 23.87 23.87 38155962200
5 엔젯 419080 4 7300 2 260 3.69 1844173 1574560 10652637 1844173 3.69 117.12 17.31 17.31 13940639180 17.93 17.93 13940639180
6 벡트 457600 5 3150 2 60 1.94 1395326 869975 13707500 1395326 1.94 160.39 10.18 10.18 4476694102 10.37 10.37 4476694102
7 일동제약 249420 6 37150 2 4650 14.31 3176771 13706242 31638252 3176771 14.31 23.18 10.04 10.04 113034445975 9.62 9.62 113034445975
8 KD 044180 7 713 2 123 20.85 2644643 699084 26717799 2644643 20.85 378.30 9.90 9.90 1898846183 9.97 9.97 1898846183
9 아이로보틱스 066430 8 1515 5 -41 -2.63 3433032 16644796 39153476 3433032 -2.63 20.63 8.77 8.77 5364968253 9.04 9.04 5364968253
10 SOL 머니마켓액티브 484890 9 52230 2 20 0.04 14651 8824 204000 14651 0.04 166.04 7.18 7.18 765196735 7.18 7.18 765196735
11 1Q 미국우주항공테크 0131V0 10 12105 2 215 1.81 80200 287039 1150000 80200 1.81 27.94 6.97 6.97 969638642 6.97 6.97 969638642
12 KoAct 글로벌K컬처밸류체인액티브 0132D0 11 9865 5 -25 -0.25 55004 334697 800000 55004 -0.25 16.43 6.88 6.88 549158165 6.96 6.96 549158165
13 KIWOOM 미국S&P500모멘텀 0137V0 12 9985 5 -5 -0.05 45140 624658 750000 45140 -0.05 7.23 6.02 6.02 451159298 6.02 6.02 451159298
14 뉴인텍 012340 13 571 5 -21 -3.55 3103601 15715855 53005062 3103601 -3.55 19.75 5.86 5.86 1841594889 6.08 6.08 1841594889
15 테라뷰 950250 14 16160 5 -870 -5.11 1991173 43342524 35517731 1991173 -5.11 4.59 5.61 5.61 31641820000 5.51 5.51 31641820000
16 셀바스헬스케어 208370 15 6190 2 570 10.14 1387434 3730576 25740564 1387434 10.14 37.19 5.39 5.39 8657252075 5.43 5.43 8657252075
17 페스카로 0015S0 16 25200 5 -1900 -7.01 517316 16294211 9662730 517316 -7.01 3.17 5.35 5.35 13143979000 5.40 5.40 13143979000
18 TIGER 미국AI데이터센터TOP4Plus 0142D0 17 9605 5 -530 -5.23 149161 682817 3000000 149161 -5.23 21.84 4.97 4.97 1436111197 4.98 4.98 1436111197
19 재영솔루텍 049630 18 3160 2 275 9.53 5533946 33392050 116897560 5533946 9.53 16.57 4.73 4.73 17382308320 4.71 4.71 17382308320
20 와이제이링크 209640 19 3600 2 260 7.78 1242181 1641306 28443146 1242181 7.78 75.68 4.37 4.37 4466006179 4.36 4.36 4466006179
21 TIMEFOLIO 글로벌소비트렌드액티브 494180 20 13570 2 110 0.82 60159 126633 1400000 60159 0.82 47.51 4.30 4.30 816704140 4.30 4.30 816704140
22 메리츠 인버스 3X 미국채30년 ETN Q610079 21 47800 5 -790 -1.63 8328 775 200000 8328 -1.63 1074.58 4.16 4.16 398620290 4.17 4.17 398620290
23 PLUS 단기채권액티브 278620 22 118615 2 35 0.03 17174 9916 426000 17174 0.03 173.19 4.03 4.03 2036623705 4.03 4.03 2036623705
24 우진 105840 23 19450 2 1210 6.63 752923 2386604 20197670 752923 6.63 31.55 3.73 3.73 14481445960 3.69 3.69 14481445960
25 이뮨온시아 424870 24 12780 2 1200 10.36 2721707 4733198 74165069 2721707 10.36 57.50 3.67 3.67 34228149480 3.61 3.61 34228149480
26 KODEX 200선물인버스2X 252670 25 660 5 -9 -1.35 81538614 644699392 2243300000 81538614 -1.35 12.65 3.63 3.63 53796431935 3.63 3.63 53796431935
27 엣지파운드리 105550 26 1823 2 202 12.46 2668875 953641 78307051 2668875 12.46 279.86 3.41 3.41 4585342749 3.21 3.21 4585342749
28 상지건설 042940 27 12920 2 1490 13.04 231285 1425695 6828712 231285 13.04 16.22 3.39 3.39 2798468825 3.17 3.17 2798468825
29 바이젠셀 308080 28 16670 2 870 5.51 690950 10277043 20449100 690950 5.51 6.72 3.38 3.38 10926859875 3.21 3.21 10926859875
30 에셋플러스 글로벌대장장이액티브 433220 29 26125 2 185 0.71 20330 40774 620000 20330 0.71 49.86 3.28 3.28 531180530 3.28 3.28 531180530
31 자비스 254120 30 1816 5 -90 -4.72 981722 2634412 30754270 981722 -4.72 37.27 3.19 3.19 1820257728 3.26 3.26 1820257728

31
top30/20251211/top30-avtr-20251211-092001.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
유진스팩12호,0105P0,1,3065,2,1065,53.25,20708752,0,5660000,20708752,53.25,0.00,365.88,365.88,66598956816,383.90,383.90,66598956816
이지스,261520,2,30000,2,15000,100.00,4533751,0,9551420,4533751,100.00,0.00,47.47,47.47,140981107075,49.20,49.20,140981107075
동양고속,084670,3,57800,2,10950,23.37,968838,3947398,2895569,968838,23.37,24.54,33.46,33.46,53434473300,31.93,31.93,53434473300
엔젯,419080,4,7680,2,640,9.09,2640212,1574560,10652637,2640212,9.09,167.68,24.78,24.78,19960725355,24.40,24.40,19960725355
상지건설,042940,5,14850,1,3420,29.92,1576025,1425695,6828712,1576025,29.92,110.54,23.08,23.08,21507324070,21.21,21.21,21507324070
KD,044180,6,704,2,114,19.32,4767381,699084,26717799,4767381,19.32,681.95,17.84,17.84,3420489584,18.19,18.19,3420489584
일동제약,249420,7,36600,2,4100,12.62,4809922,13706242,31638252,4809922,12.62,35.09,15.20,15.20,173460600475,14.98,14.98,173460600475
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9880,5,-10,-0.10,106906,334697,800000,106906,-0.10,31.94,13.36,13.36,1061970210,13.44,13.44,1061970210
1Q 미국우주항공테크,0131V0,9,12095,2,205,1.72,138286,287039,1150000,138286,1.72,48.18,12.02,12.02,1672343431,12.02,12.02,1672343431
벡트,457600,10,3170,2,80,2.59,1555104,869975,13707500,1555104,2.59,178.75,11.34,11.34,4982014098,11.47,11.47,4982014098
아이로보틱스,066430,11,1521,5,-35,-2.25,4123800,16644796,39153476,4123800,-2.25,24.78,10.53,10.53,6406331358,10.76,10.76,6406331358
테라뷰,950250,12,16080,5,-950,-5.58,3730594,43342524,35517731,3730594,-5.58,8.61,10.50,10.50,60030173265,10.51,10.51,60030173265
KIWOOM 미국S&P500모멘텀,0137V0,13,9975,5,-15,-0.15,71290,624658,750000,71290,-0.15,11.41,9.51,9.51,712183268,9.52,9.52,712183268
미래에셋 레버리지 은 선물 ETN B,Q520092,14,52690,2,1020,1.97,85848,155092,1000000,85848,1.97,55.35,8.58,8.58,4508023920,8.56,8.56,4508023920
TIGER 미국AI데이터센터TOP4Plus,0142D0,15,9595,5,-540,-5.33,254368,682817,3000000,254368,-5.33,37.25,8.48,8.48,2446047280,8.50,8.50,2446047280
PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,10015,2,25,0.25,75736,508778,900000,75736,0.25,14.89,8.42,8.42,758842159,8.42,8.42,758842159
바이젠셀,308080,17,15930,2,130,0.82,1634634,10277043,20449100,1634634,0.82,15.91,7.99,7.99,26545583970,8.15,8.15,26545583970
페스카로,0015S0,18,25100,5,-2000,-7.38,771846,16294211,9662730,771846,-7.38,4.74,7.99,7.99,19563980025,8.07,8.07,19563980025
셀바스헬스케어,208370,19,6130,2,510,9.07,1918230,3730576,25740564,1918230,9.07,51.42,7.45,7.45,11962763250,7.58,7.58,11962763250
넥스트칩,396270,20,3990,2,485,13.84,1451524,1913664,20168531,1451524,13.84,75.85,7.20,7.20,5945278658,7.39,7.39,5945278658
SOL 머니마켓액티브,484890,21,52230,2,20,0.04,14651,8824,204000,14651,0.04,166.04,7.18,7.18,765196735,7.18,7.18,765196735
뉴인텍,012340,22,565,5,-27,-4.56,3595073,15715855,53005062,3595073,-4.56,22.88,6.78,6.78,2122466075,7.09,7.09,2122466075
RISE 미국AI클라우드인프라,0127R0,23,11515,5,-345,-2.91,67498,233697,1000000,67498,-2.91,28.88,6.75,6.75,777719364,6.75,6.75,777719364
재영솔루텍,049630,24,3230,2,345,11.96,7842314,33392050,116897560,7842314,11.96,23.49,6.71,6.71,24739587235,6.55,6.55,24739587235
우진,105840,25,19310,2,1070,5.87,1237236,2386604,20197670,1237236,5.87,51.84,6.13,6.13,23913153300,6.13,6.13,23913153300
KODEX 200선물인버스2X,252670,26,657,5,-12,-1.79,136793754,644699392,2243300000,136793754,-1.79,21.22,6.10,6.10,90096725133,6.11,6.11,90096725133
와이제이링크,209640,27,3520,2,180,5.39,1564362,1641306,28443146,1564362,5.39,95.31,5.50,5.50,5611843930,5.61,5.61,5611843930
일성건설,013360,28,2670,2,425,18.93,2911122,4311518,54024880,2911122,18.93,67.52,5.39,5.39,7319594011,5.07,5.07,7319594011
이뮨온시아,424870,29,12560,2,980,8.46,3882046,4733198,74165069,3882046,8.46,82.02,5.23,5.23,48805794220,5.24,5.24,48805794220
KODEX 레버리지,122630,30,45415,2,795,1.78,3639777,18822076,74200000,3639777,1.78,19.34,4.91,4.91,164885498674,4.89,4.89,164885498674
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 3065 2 1065 53.25 20708752 0 5660000 20708752 53.25 0.00 365.88 365.88 66598956816 383.90 383.90 66598956816
3 이지스 261520 2 30000 2 15000 100.00 4533751 0 9551420 4533751 100.00 0.00 47.47 47.47 140981107075 49.20 49.20 140981107075
4 동양고속 084670 3 57800 2 10950 23.37 968838 3947398 2895569 968838 23.37 24.54 33.46 33.46 53434473300 31.93 31.93 53434473300
5 엔젯 419080 4 7680 2 640 9.09 2640212 1574560 10652637 2640212 9.09 167.68 24.78 24.78 19960725355 24.40 24.40 19960725355
6 상지건설 042940 5 14850 1 3420 29.92 1576025 1425695 6828712 1576025 29.92 110.54 23.08 23.08 21507324070 21.21 21.21 21507324070
7 KD 044180 6 704 2 114 19.32 4767381 699084 26717799 4767381 19.32 681.95 17.84 17.84 3420489584 18.19 18.19 3420489584
8 일동제약 249420 7 36600 2 4100 12.62 4809922 13706242 31638252 4809922 12.62 35.09 15.20 15.20 173460600475 14.98 14.98 173460600475
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9880 5 -10 -0.10 106906 334697 800000 106906 -0.10 31.94 13.36 13.36 1061970210 13.44 13.44 1061970210
10 1Q 미국우주항공테크 0131V0 9 12095 2 205 1.72 138286 287039 1150000 138286 1.72 48.18 12.02 12.02 1672343431 12.02 12.02 1672343431
11 벡트 457600 10 3170 2 80 2.59 1555104 869975 13707500 1555104 2.59 178.75 11.34 11.34 4982014098 11.47 11.47 4982014098
12 아이로보틱스 066430 11 1521 5 -35 -2.25 4123800 16644796 39153476 4123800 -2.25 24.78 10.53 10.53 6406331358 10.76 10.76 6406331358
13 테라뷰 950250 12 16080 5 -950 -5.58 3730594 43342524 35517731 3730594 -5.58 8.61 10.50 10.50 60030173265 10.51 10.51 60030173265
14 KIWOOM 미국S&P500모멘텀 0137V0 13 9975 5 -15 -0.15 71290 624658 750000 71290 -0.15 11.41 9.51 9.51 712183268 9.52 9.52 712183268
15 미래에셋 레버리지 은 선물 ETN B Q520092 14 52690 2 1020 1.97 85848 155092 1000000 85848 1.97 55.35 8.58 8.58 4508023920 8.56 8.56 4508023920
16 TIGER 미국AI데이터센터TOP4Plus 0142D0 15 9595 5 -540 -5.33 254368 682817 3000000 254368 -5.33 37.25 8.48 8.48 2446047280 8.50 8.50 2446047280
17 PLUS 테슬라위클리커버드콜채권혼합 0132K0 16 10015 2 25 0.25 75736 508778 900000 75736 0.25 14.89 8.42 8.42 758842159 8.42 8.42 758842159
18 바이젠셀 308080 17 15930 2 130 0.82 1634634 10277043 20449100 1634634 0.82 15.91 7.99 7.99 26545583970 8.15 8.15 26545583970
19 페스카로 0015S0 18 25100 5 -2000 -7.38 771846 16294211 9662730 771846 -7.38 4.74 7.99 7.99 19563980025 8.07 8.07 19563980025
20 셀바스헬스케어 208370 19 6130 2 510 9.07 1918230 3730576 25740564 1918230 9.07 51.42 7.45 7.45 11962763250 7.58 7.58 11962763250
21 넥스트칩 396270 20 3990 2 485 13.84 1451524 1913664 20168531 1451524 13.84 75.85 7.20 7.20 5945278658 7.39 7.39 5945278658
22 SOL 머니마켓액티브 484890 21 52230 2 20 0.04 14651 8824 204000 14651 0.04 166.04 7.18 7.18 765196735 7.18 7.18 765196735
23 뉴인텍 012340 22 565 5 -27 -4.56 3595073 15715855 53005062 3595073 -4.56 22.88 6.78 6.78 2122466075 7.09 7.09 2122466075
24 RISE 미국AI클라우드인프라 0127R0 23 11515 5 -345 -2.91 67498 233697 1000000 67498 -2.91 28.88 6.75 6.75 777719364 6.75 6.75 777719364
25 재영솔루텍 049630 24 3230 2 345 11.96 7842314 33392050 116897560 7842314 11.96 23.49 6.71 6.71 24739587235 6.55 6.55 24739587235
26 우진 105840 25 19310 2 1070 5.87 1237236 2386604 20197670 1237236 5.87 51.84 6.13 6.13 23913153300 6.13 6.13 23913153300
27 KODEX 200선물인버스2X 252670 26 657 5 -12 -1.79 136793754 644699392 2243300000 136793754 -1.79 21.22 6.10 6.10 90096725133 6.11 6.11 90096725133
28 와이제이링크 209640 27 3520 2 180 5.39 1564362 1641306 28443146 1564362 5.39 95.31 5.50 5.50 5611843930 5.61 5.61 5611843930
29 일성건설 013360 28 2670 2 425 18.93 2911122 4311518 54024880 2911122 18.93 67.52 5.39 5.39 7319594011 5.07 5.07 7319594011
30 이뮨온시아 424870 29 12560 2 980 8.46 3882046 4733198 74165069 3882046 8.46 82.02 5.23 5.23 48805794220 5.24 5.24 48805794220
31 KODEX 레버리지 122630 30 45415 2 795 1.78 3639777 18822076 74200000 3639777 1.78 19.34 4.91 4.91 164885498674 4.89 4.89 164885498674

31
top30/20251211/top30-avtr-20251211-093001.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
유진스팩12호,0105P0,1,3375,2,1375,68.75,25212808,0,5660000,25212808,68.75,0.00,445.46,445.46,80864708538,423.32,423.32,80864708538
이지스,261520,2,29050,2,14050,93.67,5057997,0,9551420,5057997,93.67,0.00,52.96,52.96,156436395425,56.38,56.38,156436395425
동양고속,084670,3,57000,2,10150,21.66,1157946,3947398,2895569,1157946,21.66,29.33,39.99,39.99,64264497950,38.94,38.94,64264497950
상지건설,042940,4,14850,1,3420,29.92,2389124,1425695,6828712,2389124,29.92,167.58,34.99,34.99,33574017575,33.11,33.11,33574017575
엔젯,419080,5,7510,2,470,6.68,3013677,1574560,10652637,3013677,6.68,191.40,28.29,28.29,22810820835,28.51,28.51,22810820835
KD,044180,6,737,2,147,24.92,7171490,699084,26717799,7171490,24.92,1025.84,26.84,26.84,5157771359,26.19,26.19,5157771359
KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9870,5,-20,-0.20,168608,334697,800000,168608,-0.20,50.38,21.08,21.08,1671300735,21.17,21.17,1671300735
일동제약,249420,8,36400,2,3900,12.00,5791534,13706242,31638252,5791534,12.00,42.25,18.31,18.31,208889503550,18.14,18.14,208889503550
신원종합개발,017000,9,3500,2,550,18.64,1801635,554851,11668027,1801635,18.64,324.71,15.44,15.44,6261686875,15.33,15.33,6261686875
벡트,457600,10,3265,2,175,5.66,2082263,869975,13707500,2082263,5.66,239.35,15.19,15.19,6702730574,14.98,14.98,6702730574
1Q 미국우주항공테크,0131V0,11,12100,2,210,1.77,164121,287039,1150000,164121,1.77,57.18,14.27,14.27,1984931928,14.26,14.26,1984931928
RISE 미국AI클라우드인프라,0127R0,12,11415,5,-445,-3.75,130781,233697,1000000,130781,-3.75,55.96,13.08,13.08,1504300265,13.18,13.18,1504300265
아이로보틱스,066430,13,1571,2,15,0.96,4957514,16644796,39153476,4957514,0.96,29.78,12.66,12.66,7707705218,12.53,12.53,7707705218
미래에셋 레버리지 은 선물 ETN B,Q520092,14,52835,2,1165,2.25,118882,155092,1000000,118882,2.25,76.65,11.89,11.89,6254047900,11.84,11.84,6254047900
테라뷰,950250,15,15920,5,-1110,-6.52,4193589,43342524,35517731,4193589,-6.52,9.68,11.81,11.81,67482353575,11.93,11.93,67482353575
KIWOOM 미국S&P500모멘텀,0137V0,16,9990,3,0,0.00,83882,624658,750000,83882,0.00,13.43,11.18,11.18,837911539,11.18,11.18,837911539
TIGER 미국AI데이터센터TOP4Plus,0142D0,17,9605,5,-530,-5.23,312380,682817,3000000,312380,-5.23,45.75,10.41,10.41,3002673809,10.42,10.42,3002673809
PLUS 테슬라위클리커버드콜채권혼합,0132K0,18,10015,2,25,0.25,91047,508778,900000,91047,0.25,17.90,10.12,10.12,912247719,10.12,10.12,912247719
이뮨온시아,424870,19,13560,2,1980,17.10,6766593,4733198,74165069,6766593,17.10,142.96,9.12,9.12,86900889075,8.64,8.64,86900889075
바이젠셀,308080,20,15980,2,180,1.14,1846951,10277043,20449100,1846951,1.14,17.97,9.03,9.03,29944540245,9.16,9.16,29944540245
일성건설,013360,21,2555,2,310,13.81,4868425,4311518,54024880,4868425,13.81,112.92,9.01,9.01,12399282739,8.98,8.98,12399282739
재영솔루텍,049630,22,3285,2,400,13.86,10488265,33392050,116897560,10488265,13.86,31.41,8.97,8.97,33326695875,8.68,8.68,33326695875
페스카로,0015S0,23,25000,5,-2100,-7.75,855444,16294211,9662730,855444,-7.75,5.25,8.85,8.85,21657028050,8.97,8.97,21657028050
미래에셋 인버스 2X 은 선물 ETN B,Q520093,24,6945,5,-235,-3.27,88383,310999,1000000,88383,-3.27,28.42,8.84,8.84,615600160,8.86,8.86,615600160
셀바스헬스케어,208370,25,6140,2,520,9.25,2247804,3730576,25740564,2247804,9.25,60.25,8.73,8.73,13982510250,8.85,8.85,13982510250
넥스트칩,396270,26,4025,2,520,14.84,1744399,1913664,20168531,1744399,14.84,91.15,8.65,8.65,7105731025,8.75,8.75,7105731025
SOL 차이나소비트렌드,0131A0,27,9810,5,-10,-0.10,76518,102253,1000000,76518,-0.10,74.83,7.65,7.65,751024080,7.66,7.66,751024080
KODEX 200선물인버스2X,252670,28,657,5,-12,-1.79,169936825,644699392,2243300000,169936825,-1.79,26.36,7.58,7.58,111830311714,7.59,7.59,111830311714
뉴인텍,012340,29,562,5,-30,-5.07,3957767,15715855,53005062,3957767,-5.07,25.18,7.47,7.47,2326441370,7.81,7.81,2326441370
SOL 머니마켓액티브,484890,30,52225,2,15,0.03,14713,8824,204000,14713,0.03,166.74,7.21,7.21,768434599,7.21,7.21,768434599
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유진스팩12호 0105P0 1 3375 2 1375 68.75 25212808 0 5660000 25212808 68.75 0.00 445.46 445.46 80864708538 423.32 423.32 80864708538
3 이지스 261520 2 29050 2 14050 93.67 5057997 0 9551420 5057997 93.67 0.00 52.96 52.96 156436395425 56.38 56.38 156436395425
4 동양고속 084670 3 57000 2 10150 21.66 1157946 3947398 2895569 1157946 21.66 29.33 39.99 39.99 64264497950 38.94 38.94 64264497950
5 상지건설 042940 4 14850 1 3420 29.92 2389124 1425695 6828712 2389124 29.92 167.58 34.99 34.99 33574017575 33.11 33.11 33574017575
6 엔젯 419080 5 7510 2 470 6.68 3013677 1574560 10652637 3013677 6.68 191.40 28.29 28.29 22810820835 28.51 28.51 22810820835
7 KD 044180 6 737 2 147 24.92 7171490 699084 26717799 7171490 24.92 1025.84 26.84 26.84 5157771359 26.19 26.19 5157771359
8 KoAct 글로벌K컬처밸류체인액티브 0132D0 7 9870 5 -20 -0.20 168608 334697 800000 168608 -0.20 50.38 21.08 21.08 1671300735 21.17 21.17 1671300735
9 일동제약 249420 8 36400 2 3900 12.00 5791534 13706242 31638252 5791534 12.00 42.25 18.31 18.31 208889503550 18.14 18.14 208889503550
10 신원종합개발 017000 9 3500 2 550 18.64 1801635 554851 11668027 1801635 18.64 324.71 15.44 15.44 6261686875 15.33 15.33 6261686875
11 벡트 457600 10 3265 2 175 5.66 2082263 869975 13707500 2082263 5.66 239.35 15.19 15.19 6702730574 14.98 14.98 6702730574
12 1Q 미국우주항공테크 0131V0 11 12100 2 210 1.77 164121 287039 1150000 164121 1.77 57.18 14.27 14.27 1984931928 14.26 14.26 1984931928
13 RISE 미국AI클라우드인프라 0127R0 12 11415 5 -445 -3.75 130781 233697 1000000 130781 -3.75 55.96 13.08 13.08 1504300265 13.18 13.18 1504300265
14 아이로보틱스 066430 13 1571 2 15 0.96 4957514 16644796 39153476 4957514 0.96 29.78 12.66 12.66 7707705218 12.53 12.53 7707705218
15 미래에셋 레버리지 은 선물 ETN B Q520092 14 52835 2 1165 2.25 118882 155092 1000000 118882 2.25 76.65 11.89 11.89 6254047900 11.84 11.84 6254047900
16 테라뷰 950250 15 15920 5 -1110 -6.52 4193589 43342524 35517731 4193589 -6.52 9.68 11.81 11.81 67482353575 11.93 11.93 67482353575
17 KIWOOM 미국S&P500모멘텀 0137V0 16 9990 3 0 0.00 83882 624658 750000 83882 0.00 13.43 11.18 11.18 837911539 11.18 11.18 837911539
18 TIGER 미국AI데이터센터TOP4Plus 0142D0 17 9605 5 -530 -5.23 312380 682817 3000000 312380 -5.23 45.75 10.41 10.41 3002673809 10.42 10.42 3002673809
19 PLUS 테슬라위클리커버드콜채권혼합 0132K0 18 10015 2 25 0.25 91047 508778 900000 91047 0.25 17.90 10.12 10.12 912247719 10.12 10.12 912247719
20 이뮨온시아 424870 19 13560 2 1980 17.10 6766593 4733198 74165069 6766593 17.10 142.96 9.12 9.12 86900889075 8.64 8.64 86900889075
21 바이젠셀 308080 20 15980 2 180 1.14 1846951 10277043 20449100 1846951 1.14 17.97 9.03 9.03 29944540245 9.16 9.16 29944540245
22 일성건설 013360 21 2555 2 310 13.81 4868425 4311518 54024880 4868425 13.81 112.92 9.01 9.01 12399282739 8.98 8.98 12399282739
23 재영솔루텍 049630 22 3285 2 400 13.86 10488265 33392050 116897560 10488265 13.86 31.41 8.97 8.97 33326695875 8.68 8.68 33326695875
24 페스카로 0015S0 23 25000 5 -2100 -7.75 855444 16294211 9662730 855444 -7.75 5.25 8.85 8.85 21657028050 8.97 8.97 21657028050
25 미래에셋 인버스 2X 은 선물 ETN B Q520093 24 6945 5 -235 -3.27 88383 310999 1000000 88383 -3.27 28.42 8.84 8.84 615600160 8.86 8.86 615600160
26 셀바스헬스케어 208370 25 6140 2 520 9.25 2247804 3730576 25740564 2247804 9.25 60.25 8.73 8.73 13982510250 8.85 8.85 13982510250
27 넥스트칩 396270 26 4025 2 520 14.84 1744399 1913664 20168531 1744399 14.84 91.15 8.65 8.65 7105731025 8.75 8.75 7105731025
28 SOL 차이나소비트렌드 0131A0 27 9810 5 -10 -0.10 76518 102253 1000000 76518 -0.10 74.83 7.65 7.65 751024080 7.66 7.66 751024080
29 KODEX 200선물인버스2X 252670 28 657 5 -12 -1.79 169936825 644699392 2243300000 169936825 -1.79 26.36 7.58 7.58 111830311714 7.59 7.59 111830311714
30 뉴인텍 012340 29 562 5 -30 -5.07 3957767 15715855 53005062 3957767 -5.07 25.18 7.47 7.47 2326441370 7.81 7.81 2326441370
31 SOL 머니마켓액티브 484890 30 52225 2 15 0.03 14713 8824 204000 14713 0.03 166.74 7.21 7.21 768434599 7.21 7.21 768434599

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