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

Update 2025-08-14 240 top30,price

Browse Source
This commit is contained in:
ened
2025-08-14 18:01:35 +09:00
parent 1e621dee93
commit 7ec7f4d7a7
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250814/top30-atvtr-20250814-090002.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
교보18호스팩,0041B0,1,2375,2,375,18.75,1928197,0,5040000,1928197,18.75,0.00,38.26,38.26,4459419360,37.25,37.25,4459419360
프로이천,321260,2,2545,3,0,0.00,228606,11252002,28192084,228606,0.00,2.03,0.81,0.81,581802270,0.81,0.81,581802270
에스켐,475660,3,6150,3,0,0.00,30725,4860016,7929835,30725,0.00,0.63,0.39,0.39,188958750,0.39,0.39,188958750
그린생명과학,114450,4,3100,5,-40,-1.27,54112,13713777,20000000,54112,-1.27,0.39,0.27,0.27,167220470,0.27,0.27,167220470
코데즈컴바인,047770,5,2610,3,0,0.00,90932,42406052,37842602,90932,0.00,0.21,0.24,0.24,237332520,0.24,0.24,237332520
핌스,347770,6,2260,3,0,0.00,29492,12964841,22857042,29492,0.00,0.23,0.13,0.13,66651920,0.13,0.13,66651920
일진디스플,020760,7,1033,3,0,0.00,60189,4107129,51513741,60189,0.00,1.47,0.12,0.12,62175237,0.12,0.12,62175237
삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,8,40275,2,1300,3.34,1000,474,1000000,1000,3.34,210.97,0.10,0.10,40275000,0.10,0.10,40275000
유니셈,036200,9,8490,5,-10,-0.12,29123,6352977,30664223,29123,-0.12,0.46,0.09,0.09,247597530,0.10,0.10,247597530
좋은사람들,033340,10,2755,3,0,0.00,91263,37838368,96950558,91263,0.00,0.24,0.09,0.09,251429565,0.09,0.09,251429565
JYP Ent.,035900,11,80200,2,4500,5.94,29702,2269354,35532492,29702,5.94,1.31,0.08,0.08,2391548000,0.08,0.08,2391548000
인디에프,014990,12,1387,5,-18,-1.28,53349,2102675,75112995,53349,-1.28,2.54,0.07,0.07,74119386,0.07,0.07,74119386
미투온,201490,13,4845,5,-60,-1.22,21124,2840166,30390092,21124,-1.22,0.74,0.07,0.07,102844870,0.07,0.07,102844870
TP,007980,14,1670,3,0,0.00,18598,10827267,51175130,18598,0.00,0.17,0.04,0.04,31058660,0.04,0.04,31058660
파인엠텍,441270,15,10190,2,20,0.20,12943,3990713,37146003,12943,0.20,0.32,0.03,0.03,131632160,0.03,0.03,131632160
HJ중공업,097230,16,15630,3,0,0.00,26878,9335198,83274281,26878,0.00,0.29,0.03,0.03,420103140,0.03,0.03,420103140
1Q 미국메디컬AI,0083S0,17,10395,2,255,2.51,814,163725,2800000,814,2.51,0.50,0.03,0.03,8461530,0.03,0.03,8461530
일승,333430,18,4840,3,0,0.00,8366,1427014,30726747,8366,0.00,0.59,0.03,0.03,40491440,0.03,0.03,40491440
나인테크,267320,19,3535,3,0,0.00,13852,12659798,56687893,13852,0.00,0.11,0.02,0.02,48966820,0.02,0.02,48966820
YG PLUS,037270,20,9700,2,150,1.57,14840,2429470,63541460,14840,1.57,0.61,0.02,0.02,143893970,0.02,0.02,143893970
일신석재,007110,21,2335,3,0,0.00,16977,4266663,77456610,16977,0.00,0.40,0.02,0.02,39641295,0.02,0.02,39641295
코스모신소재,005070,22,48750,2,1000,2.09,6659,594437,32510756,6659,2.09,1.12,0.02,0.02,324507500,0.02,0.02,324507500
빌리언스,044480,23,482,3,0,0.00,8242,8210023,40663728,8242,0.00,0.10,0.02,0.02,3972644,0.02,0.02,3972644
삼성 인버스 코스닥 150 선물 ETN,Q530094,24,7525,5,-15,-0.20,183,4,1000000,183,-0.20,4575.00,0.02,0.02,1377075,0.02,0.02,1377075
블루엠텍,439580,25,6110,3,0,0.00,5162,35821400,33510663,5162,0.00,0.01,0.02,0.02,31539820,0.02,0.02,31539820
KODEX 코스닥150선물인버스,251340,26,3355,3,0,0.00,10778,19230338,77800000,10778,0.00,0.06,0.01,0.01,36160190,0.01,0.01,36160190
신원,009270,27,1855,3,0,0.00,13623,4384763,110625832,13623,0.00,0.31,0.01,0.01,25270665,0.01,0.01,25270665
엔켐,348370,28,84200,2,1200,1.45,2412,363372,21725019,2412,1.45,0.66,0.01,0.01,203093000,0.01,0.01,203093000
자이글,234920,29,5850,5,-20,-0.34,1372,428412,13530910,1372,-0.34,0.32,0.01,0.01,8026200,0.01,0.01,8026200
신풍제약우,019175,30,26350,3,0,0.00,220,20778,2200000,220,0.00,1.06,0.01,0.01,5797000,0.01,0.01,5797000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 2375 2 375 18.75 1928197 0 5040000 1928197 18.75 0.00 38.26 38.26 4459419360 37.25 37.25 4459419360
3 프로이천 321260 2 2545 3 0 0.00 228606 11252002 28192084 228606 0.00 2.03 0.81 0.81 581802270 0.81 0.81 581802270
4 에스켐 475660 3 6150 3 0 0.00 30725 4860016 7929835 30725 0.00 0.63 0.39 0.39 188958750 0.39 0.39 188958750
5 그린생명과학 114450 4 3100 5 -40 -1.27 54112 13713777 20000000 54112 -1.27 0.39 0.27 0.27 167220470 0.27 0.27 167220470
6 코데즈컴바인 047770 5 2610 3 0 0.00 90932 42406052 37842602 90932 0.00 0.21 0.24 0.24 237332520 0.24 0.24 237332520
7 핌스 347770 6 2260 3 0 0.00 29492 12964841 22857042 29492 0.00 0.23 0.13 0.13 66651920 0.13 0.13 66651920
8 일진디스플 020760 7 1033 3 0 0.00 60189 4107129 51513741 60189 0.00 1.47 0.12 0.12 62175237 0.12 0.12 62175237
9 삼성 레버리지 항셍테크 TR ETN(H) B Q530119 8 40275 2 1300 3.34 1000 474 1000000 1000 3.34 210.97 0.10 0.10 40275000 0.10 0.10 40275000
10 유니셈 036200 9 8490 5 -10 -0.12 29123 6352977 30664223 29123 -0.12 0.46 0.09 0.09 247597530 0.10 0.10 247597530
11 좋은사람들 033340 10 2755 3 0 0.00 91263 37838368 96950558 91263 0.00 0.24 0.09 0.09 251429565 0.09 0.09 251429565
12 JYP Ent. 035900 11 80200 2 4500 5.94 29702 2269354 35532492 29702 5.94 1.31 0.08 0.08 2391548000 0.08 0.08 2391548000
13 인디에프 014990 12 1387 5 -18 -1.28 53349 2102675 75112995 53349 -1.28 2.54 0.07 0.07 74119386 0.07 0.07 74119386
14 미투온 201490 13 4845 5 -60 -1.22 21124 2840166 30390092 21124 -1.22 0.74 0.07 0.07 102844870 0.07 0.07 102844870
15 TP 007980 14 1670 3 0 0.00 18598 10827267 51175130 18598 0.00 0.17 0.04 0.04 31058660 0.04 0.04 31058660
16 파인엠텍 441270 15 10190 2 20 0.20 12943 3990713 37146003 12943 0.20 0.32 0.03 0.03 131632160 0.03 0.03 131632160
17 HJ중공업 097230 16 15630 3 0 0.00 26878 9335198 83274281 26878 0.00 0.29 0.03 0.03 420103140 0.03 0.03 420103140
18 1Q 미국메디컬AI 0083S0 17 10395 2 255 2.51 814 163725 2800000 814 2.51 0.50 0.03 0.03 8461530 0.03 0.03 8461530
19 일승 333430 18 4840 3 0 0.00 8366 1427014 30726747 8366 0.00 0.59 0.03 0.03 40491440 0.03 0.03 40491440
20 나인테크 267320 19 3535 3 0 0.00 13852 12659798 56687893 13852 0.00 0.11 0.02 0.02 48966820 0.02 0.02 48966820
21 YG PLUS 037270 20 9700 2 150 1.57 14840 2429470 63541460 14840 1.57 0.61 0.02 0.02 143893970 0.02 0.02 143893970
22 일신석재 007110 21 2335 3 0 0.00 16977 4266663 77456610 16977 0.00 0.40 0.02 0.02 39641295 0.02 0.02 39641295
23 코스모신소재 005070 22 48750 2 1000 2.09 6659 594437 32510756 6659 2.09 1.12 0.02 0.02 324507500 0.02 0.02 324507500
24 빌리언스 044480 23 482 3 0 0.00 8242 8210023 40663728 8242 0.00 0.10 0.02 0.02 3972644 0.02 0.02 3972644
25 삼성 인버스 코스닥 150 선물 ETN Q530094 24 7525 5 -15 -0.20 183 4 1000000 183 -0.20 4575.00 0.02 0.02 1377075 0.02 0.02 1377075
26 블루엠텍 439580 25 6110 3 0 0.00 5162 35821400 33510663 5162 0.00 0.01 0.02 0.02 31539820 0.02 0.02 31539820
27 KODEX 코스닥150선물인버스 251340 26 3355 3 0 0.00 10778 19230338 77800000 10778 0.00 0.06 0.01 0.01 36160190 0.01 0.01 36160190
28 신원 009270 27 1855 3 0 0.00 13623 4384763 110625832 13623 0.00 0.31 0.01 0.01 25270665 0.01 0.01 25270665
29 엔켐 348370 28 84200 2 1200 1.45 2412 363372 21725019 2412 1.45 0.66 0.01 0.01 203093000 0.01 0.01 203093000
30 자이글 234920 29 5850 5 -20 -0.34 1372 428412 13530910 1372 -0.34 0.32 0.01 0.01 8026200 0.01 0.01 8026200
31 신풍제약우 019175 30 26350 3 0 0.00 220 20778 2200000 220 0.00 1.06 0.01 0.01 5797000 0.01 0.01 5797000

31
top30/20250814/top30-atvtr-20250814-091002.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
교보18호스팩,0041B0,1,2635,2,635,31.75,15781743,0,5040000,15781743,31.75,0.00,313.13,313.13,38161135355,287.35,287.35,38161135355
프로이천,321260,2,2675,2,130,5.11,7398190,11252002,28192084,7398190,5.11,65.75,26.24,26.24,19341225701,25.65,25.65,19341225701
지투지바이오,456160,3,87600,2,29600,51.03,1188536,0,5365694,1188536,51.03,0.00,22.15,22.15,103948318200,22.12,22.12,103948318200
미스터블루,207760,4,1899,2,296,18.47,12779871,2319287,83079783,12779871,18.47,551.03,15.38,15.38,24038295797,15.24,15.24,24038295797
핑거스토리,417180,5,2615,2,145,5.87,2013346,1989659,17548623,2013346,5.87,101.19,11.47,11.47,5396687851,11.76,11.76,5396687851
엔비티,236810,6,3760,2,390,11.57,1628963,366309,16975426,1628963,11.57,444.70,9.60,9.60,6149972258,9.64,9.64,6149972258
일진디스플,020760,7,1195,2,162,15.68,5013120,4107129,51513741,5013120,15.68,122.06,9.73,9.73,5814808711,9.45,9.45,5814808711
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,29460,5,-325,-1.09,91932,126759,1000000,91932,-1.09,72.53,9.19,9.19,2724248270,9.25,9.25,2724248270
TP,007980,9,1892,2,222,13.29,4361873,10827267,51175130,4361873,13.29,40.29,8.52,8.52,8048228214,8.31,8.31,8048228214
SOL 국제금,0066W0,10,9815,2,20,0.20,97038,91761,1200000,97038,0.20,105.75,8.09,8.09,954171439,8.10,8.10,954171439
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,23245,2,1190,5.40,73001,118904,1000000,73001,5.40,61.39,7.30,7.30,1680492360,7.23,7.23,1680492360
우정바이오,215380,12,2135,2,253,13.44,1229356,13694217,16829576,1229356,13.44,8.98,7.30,7.30,2474394122,6.89,6.89,2474394122
제이에스티나,026040,13,5030,2,250,5.23,1141606,2338169,16503790,1141606,5.23,48.82,6.92,6.92,5659676841,6.82,6.82,5659676841
블루엠텍,439580,14,6100,5,-10,-0.16,2028512,35821400,33510663,2028512,-0.16,5.66,6.05,6.05,12567502120,6.15,6.15,12567502120
토탈소프트,045340,15,8920,2,140,1.59,516762,3761815,8558040,516762,1.59,13.74,6.04,6.04,4568908600,5.99,5.99,4568908600
와이랩,432430,16,6080,2,610,11.15,875896,228138,16508320,875896,11.15,383.93,5.31,5.31,5498455070,5.48,5.48,5498455070
에스켐,475660,17,5660,5,-490,-7.97,407742,4860016,7929835,407742,-7.97,8.39,5.14,5.14,2375145610,5.29,5.29,2375145610
빌리언스,044480,18,487,2,5,1.04,1946445,8210023,40663728,1946445,1.04,23.71,4.79,4.79,984037219,4.97,4.97,984037219
피엔에이치테크,239890,19,5980,5,-470,-7.29,474796,5590149,9935755,474796,-7.29,8.49,4.78,4.78,2883350520,4.85,4.85,2883350520
스튜디오미르,408900,20,4695,2,195,4.33,1418626,3456280,32729532,1418626,4.33,41.04,4.33,4.33,6737469729,4.38,4.38,6737469729
KODEX 코스닥150선물인버스,251340,21,3355,3,0,0.00,3366270,19230338,77800000,3366270,0.00,17.50,4.33,4.33,11325753781,4.34,4.34,11325753781
핌스,347770,22,2155,5,-105,-4.65,917808,12964841,22857042,917808,-4.65,7.08,4.02,4.02,2037959795,4.14,4.14,2037959795
SOL 미국S&P500미국채혼합50,0080X0,23,10250,2,20,0.20,64855,125659,1600000,64855,0.20,51.61,4.05,4.05,664214586,4.05,4.05,664214586
제이엔비,452160,24,8960,5,-40,-0.44,377598,3591866,9617527,377598,-0.44,10.51,3.93,3.93,3468973350,4.03,4.03,3468973350
HANARO K-뷰티,479850,25,16255,2,125,0.77,91273,315333,2450000,91273,0.77,28.94,3.73,3.73,1483857780,3.73,3.73,1483857780
코데즈컴바인,047770,26,2600,5,-10,-0.38,1402353,42406052,37842602,1402353,-0.38,3.31,3.71,3.71,3638710000,3.70,3.70,3638710000
KODEX 200선물인버스2X,252670,27,1266,5,-8,-0.63,41808580,288353184,1241200000,41808580,-0.63,14.50,3.37,3.37,52870620962,3.36,3.36,52870620962
ACE BYD밸류체인액티브,0079X0,28,10742,5,-3,-0.03,45220,233320,1400000,45220,-0.03,19.38,3.23,3.23,485605671,3.23,3.23,485605671
재영솔루텍,049630,29,939,2,49,5.51,2930722,2535495,90690889,2930722,5.51,115.59,3.23,3.23,2733105641,3.21,3.21,2733105641
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,30,4750,5,-10,-0.21,470364,2619430,15000000,470364,-0.21,17.96,3.14,3.14,2251194920,3.16,3.16,2251194920
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 2635 2 635 31.75 15781743 0 5040000 15781743 31.75 0.00 313.13 313.13 38161135355 287.35 287.35 38161135355
3 프로이천 321260 2 2675 2 130 5.11 7398190 11252002 28192084 7398190 5.11 65.75 26.24 26.24 19341225701 25.65 25.65 19341225701
4 지투지바이오 456160 3 87600 2 29600 51.03 1188536 0 5365694 1188536 51.03 0.00 22.15 22.15 103948318200 22.12 22.12 103948318200
5 미스터블루 207760 4 1899 2 296 18.47 12779871 2319287 83079783 12779871 18.47 551.03 15.38 15.38 24038295797 15.24 15.24 24038295797
6 핑거스토리 417180 5 2615 2 145 5.87 2013346 1989659 17548623 2013346 5.87 101.19 11.47 11.47 5396687851 11.76 11.76 5396687851
7 엔비티 236810 6 3760 2 390 11.57 1628963 366309 16975426 1628963 11.57 444.70 9.60 9.60 6149972258 9.64 9.64 6149972258
8 일진디스플 020760 7 1195 2 162 15.68 5013120 4107129 51513741 5013120 15.68 122.06 9.73 9.73 5814808711 9.45 9.45 5814808711
9 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 8 29460 5 -325 -1.09 91932 126759 1000000 91932 -1.09 72.53 9.19 9.19 2724248270 9.25 9.25 2724248270
10 TP 007980 9 1892 2 222 13.29 4361873 10827267 51175130 4361873 13.29 40.29 8.52 8.52 8048228214 8.31 8.31 8048228214
11 SOL 국제금 0066W0 10 9815 2 20 0.20 97038 91761 1200000 97038 0.20 105.75 8.09 8.09 954171439 8.10 8.10 954171439
12 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 11 23245 2 1190 5.40 73001 118904 1000000 73001 5.40 61.39 7.30 7.30 1680492360 7.23 7.23 1680492360
13 우정바이오 215380 12 2135 2 253 13.44 1229356 13694217 16829576 1229356 13.44 8.98 7.30 7.30 2474394122 6.89 6.89 2474394122
14 제이에스티나 026040 13 5030 2 250 5.23 1141606 2338169 16503790 1141606 5.23 48.82 6.92 6.92 5659676841 6.82 6.82 5659676841
15 블루엠텍 439580 14 6100 5 -10 -0.16 2028512 35821400 33510663 2028512 -0.16 5.66 6.05 6.05 12567502120 6.15 6.15 12567502120
16 토탈소프트 045340 15 8920 2 140 1.59 516762 3761815 8558040 516762 1.59 13.74 6.04 6.04 4568908600 5.99 5.99 4568908600
17 와이랩 432430 16 6080 2 610 11.15 875896 228138 16508320 875896 11.15 383.93 5.31 5.31 5498455070 5.48 5.48 5498455070
18 에스켐 475660 17 5660 5 -490 -7.97 407742 4860016 7929835 407742 -7.97 8.39 5.14 5.14 2375145610 5.29 5.29 2375145610
19 빌리언스 044480 18 487 2 5 1.04 1946445 8210023 40663728 1946445 1.04 23.71 4.79 4.79 984037219 4.97 4.97 984037219
20 피엔에이치테크 239890 19 5980 5 -470 -7.29 474796 5590149 9935755 474796 -7.29 8.49 4.78 4.78 2883350520 4.85 4.85 2883350520
21 스튜디오미르 408900 20 4695 2 195 4.33 1418626 3456280 32729532 1418626 4.33 41.04 4.33 4.33 6737469729 4.38 4.38 6737469729
22 KODEX 코스닥150선물인버스 251340 21 3355 3 0 0.00 3366270 19230338 77800000 3366270 0.00 17.50 4.33 4.33 11325753781 4.34 4.34 11325753781
23 핌스 347770 22 2155 5 -105 -4.65 917808 12964841 22857042 917808 -4.65 7.08 4.02 4.02 2037959795 4.14 4.14 2037959795
24 SOL 미국S&P500미국채혼합50 0080X0 23 10250 2 20 0.20 64855 125659 1600000 64855 0.20 51.61 4.05 4.05 664214586 4.05 4.05 664214586
25 제이엔비 452160 24 8960 5 -40 -0.44 377598 3591866 9617527 377598 -0.44 10.51 3.93 3.93 3468973350 4.03 4.03 3468973350
26 HANARO K-뷰티 479850 25 16255 2 125 0.77 91273 315333 2450000 91273 0.77 28.94 3.73 3.73 1483857780 3.73 3.73 1483857780
27 코데즈컴바인 047770 26 2600 5 -10 -0.38 1402353 42406052 37842602 1402353 -0.38 3.31 3.71 3.71 3638710000 3.70 3.70 3638710000
28 KODEX 200선물인버스2X 252670 27 1266 5 -8 -0.63 41808580 288353184 1241200000 41808580 -0.63 14.50 3.37 3.37 52870620962 3.36 3.36 52870620962
29 ACE BYD밸류체인액티브 0079X0 28 10742 5 -3 -0.03 45220 233320 1400000 45220 -0.03 19.38 3.23 3.23 485605671 3.23 3.23 485605671
30 재영솔루텍 049630 29 939 2 49 5.51 2930722 2535495 90690889 2930722 5.51 115.59 3.23 3.23 2733105641 3.21 3.21 2733105641
31 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 30 4750 5 -10 -0.21 470364 2619430 15000000 470364 -0.21 17.96 3.14 3.14 2251194920 3.16 3.16 2251194920

31
top30/20250814/top30-atvtr-20250814-092002.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
교보18호스팩,0041B0,1,2150,2,150,7.50,21592197,0,5040000,21592197,7.50,0.00,428.42,428.42,51333874017,473.73,473.73,51333874017
지투지바이오,456160,2,94900,2,36900,63.62,2074260,0,5365694,2074260,63.62,0.00,38.66,38.66,186352429200,36.60,36.60,186352429200
프로이천,321260,3,2645,2,100,3.93,9226488,11252002,28192084,9226488,3.93,82.00,32.73,32.73,24146808497,32.38,32.38,24146808497
우정바이오,215380,4,2050,2,168,8.93,3477939,13694217,16829576,3477939,8.93,25.40,20.67,20.67,7274758477,21.09,21.09,7274758477
미스터블루,207760,5,1903,2,300,18.71,17191963,2319287,83079783,17191963,18.71,741.26,20.69,20.69,32411414899,20.50,20.50,32411414899
핑거스토리,417180,6,2595,2,125,5.06,2378490,1989659,17548623,2378490,5.06,119.54,13.55,13.55,6341775348,13.93,13.93,6341775348
TP,007980,7,1871,2,201,12.04,6586686,10827267,51175130,6586686,12.04,60.83,12.87,12.87,12194846420,12.74,12.74,12194846420
SOL 미국500타겟데일리커버드콜액티브,494210,8,10272,2,37,0.36,111595,95575,900000,111595,0.36,116.76,12.40,12.40,1147417890,12.41,12.41,1147417890
일진디스플,020760,9,1171,2,138,13.36,6428870,4107129,51513741,6428870,13.36,156.53,12.48,12.48,7481246850,12.40,12.40,7481246850
엔비티,236810,10,3725,2,355,10.53,2016957,366309,16975426,2016957,10.53,550.62,11.88,11.88,7595516096,12.01,12.01,7595516096
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,22860,2,805,3.65,111499,118904,1000000,111499,3.65,93.77,11.15,11.15,2560374890,11.20,11.20,2560374890
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,12,29740,5,-45,-0.15,108271,126759,1000000,108271,-0.15,85.41,10.83,10.83,3206346990,10.78,10.78,3206346990
제이에스티나,026040,13,5200,2,420,8.79,1638237,2338169,16503790,1638237,8.79,70.06,9.93,9.93,8191728803,9.55,9.55,8191728803
스튜디오미르,408900,14,4880,2,380,8.44,3121424,3456280,32729532,3121424,8.44,90.31,9.54,9.54,15060700347,9.43,9.43,15060700347
KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10060,5,-25,-0.25,91125,422068,1100000,91125,-0.25,21.59,8.28,8.28,917137147,8.29,8.29,917137147
SOL 국제금,0066W0,16,9825,2,30,0.31,97050,91761,1200000,97050,0.31,105.76,8.09,8.09,954289339,8.09,8.09,954289339
블루엠텍,439580,17,6140,2,30,0.49,2607237,35821400,33510663,2607237,0.49,7.28,7.78,7.78,16121807230,7.84,7.84,16121807230
토탈소프트,045340,18,9010,2,230,2.62,679380,3761815,8558040,679380,2.62,18.06,7.94,7.94,6022196770,7.81,7.81,6022196770
삼보산업,009620,19,2175,2,105,5.07,1236908,3233935,16386091,1236908,5.07,38.25,7.55,7.55,2657347412,7.46,7.46,2657347412
와이랩,432430,20,6030,2,560,10.24,1087412,228138,16508320,1087412,10.24,476.65,6.59,6.59,6769057010,6.80,6.80,6769057010
빌리언스,044480,21,473,5,-9,-1.87,2500003,8210023,40663728,2500003,-1.87,30.45,6.15,6.15,1248067871,6.49,6.49,1248067871
KODEX 코스닥150선물인버스,251340,22,3350,5,-5,-0.15,4894096,19230338,77800000,4894096,-0.15,25.45,6.29,6.29,16453272637,6.31,6.31,16453272637
피엔에이치테크,239890,23,6020,5,-430,-6.67,586266,5590149,9935755,586266,-6.67,10.49,5.90,5.90,3552380490,5.94,5.94,3552380490
에스켐,475660,24,5640,5,-510,-8.29,449586,4860016,7929835,449586,-8.29,9.25,5.67,5.67,2611225460,5.84,5.84,2611225460
ACE BYD밸류체인액티브,0079X0,25,10740,5,-5,-0.05,79821,233320,1400000,79821,-0.05,34.21,5.70,5.70,857320572,5.70,5.70,857320572
오늘이엔엠,192410,26,2190,2,465,26.96,902048,395876,15769272,902048,26.96,227.86,5.72,5.72,1831460718,5.30,5.30,1831460718
SOL 미국S&P500미국채혼합50,0080X0,27,10250,2,20,0.20,82016,125659,1600000,82016,0.20,65.27,5.13,5.13,839967806,5.12,5.12,839967806
TIMEFOLIO K바이오액티브,463050,28,14090,2,120,0.86,530259,1126763,10500000,530259,0.86,47.06,5.05,5.05,7419300899,5.01,5.01,7419300899
KODEX 200선물인버스2X,252670,29,1267,5,-7,-0.55,60026957,288353184,1241200000,60026957,-0.55,20.82,4.84,4.84,75981942233,4.83,4.83,75981942233
핌스,347770,30,2165,5,-95,-4.20,1052636,12964841,22857042,1052636,-4.20,8.12,4.61,4.61,2330090820,4.71,4.71,2330090820
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 2150 2 150 7.50 21592197 0 5040000 21592197 7.50 0.00 428.42 428.42 51333874017 473.73 473.73 51333874017
3 지투지바이오 456160 2 94900 2 36900 63.62 2074260 0 5365694 2074260 63.62 0.00 38.66 38.66 186352429200 36.60 36.60 186352429200
4 프로이천 321260 3 2645 2 100 3.93 9226488 11252002 28192084 9226488 3.93 82.00 32.73 32.73 24146808497 32.38 32.38 24146808497
5 우정바이오 215380 4 2050 2 168 8.93 3477939 13694217 16829576 3477939 8.93 25.40 20.67 20.67 7274758477 21.09 21.09 7274758477
6 미스터블루 207760 5 1903 2 300 18.71 17191963 2319287 83079783 17191963 18.71 741.26 20.69 20.69 32411414899 20.50 20.50 32411414899
7 핑거스토리 417180 6 2595 2 125 5.06 2378490 1989659 17548623 2378490 5.06 119.54 13.55 13.55 6341775348 13.93 13.93 6341775348
8 TP 007980 7 1871 2 201 12.04 6586686 10827267 51175130 6586686 12.04 60.83 12.87 12.87 12194846420 12.74 12.74 12194846420
9 SOL 미국500타겟데일리커버드콜액티브 494210 8 10272 2 37 0.36 111595 95575 900000 111595 0.36 116.76 12.40 12.40 1147417890 12.41 12.41 1147417890
10 일진디스플 020760 9 1171 2 138 13.36 6428870 4107129 51513741 6428870 13.36 156.53 12.48 12.48 7481246850 12.40 12.40 7481246850
11 엔비티 236810 10 3725 2 355 10.53 2016957 366309 16975426 2016957 10.53 550.62 11.88 11.88 7595516096 12.01 12.01 7595516096
12 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 11 22860 2 805 3.65 111499 118904 1000000 111499 3.65 93.77 11.15 11.15 2560374890 11.20 11.20 2560374890
13 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 12 29740 5 -45 -0.15 108271 126759 1000000 108271 -0.15 85.41 10.83 10.83 3206346990 10.78 10.78 3206346990
14 제이에스티나 026040 13 5200 2 420 8.79 1638237 2338169 16503790 1638237 8.79 70.06 9.93 9.93 8191728803 9.55 9.55 8191728803
15 스튜디오미르 408900 14 4880 2 380 8.44 3121424 3456280 32729532 3121424 8.44 90.31 9.54 9.54 15060700347 9.43 9.43 15060700347
16 KIWOOM 미국테크100월간목표헤지액티브 0084D0 15 10060 5 -25 -0.25 91125 422068 1100000 91125 -0.25 21.59 8.28 8.28 917137147 8.29 8.29 917137147
17 SOL 국제금 0066W0 16 9825 2 30 0.31 97050 91761 1200000 97050 0.31 105.76 8.09 8.09 954289339 8.09 8.09 954289339
18 블루엠텍 439580 17 6140 2 30 0.49 2607237 35821400 33510663 2607237 0.49 7.28 7.78 7.78 16121807230 7.84 7.84 16121807230
19 토탈소프트 045340 18 9010 2 230 2.62 679380 3761815 8558040 679380 2.62 18.06 7.94 7.94 6022196770 7.81 7.81 6022196770
20 삼보산업 009620 19 2175 2 105 5.07 1236908 3233935 16386091 1236908 5.07 38.25 7.55 7.55 2657347412 7.46 7.46 2657347412
21 와이랩 432430 20 6030 2 560 10.24 1087412 228138 16508320 1087412 10.24 476.65 6.59 6.59 6769057010 6.80 6.80 6769057010
22 빌리언스 044480 21 473 5 -9 -1.87 2500003 8210023 40663728 2500003 -1.87 30.45 6.15 6.15 1248067871 6.49 6.49 1248067871
23 KODEX 코스닥150선물인버스 251340 22 3350 5 -5 -0.15 4894096 19230338 77800000 4894096 -0.15 25.45 6.29 6.29 16453272637 6.31 6.31 16453272637
24 피엔에이치테크 239890 23 6020 5 -430 -6.67 586266 5590149 9935755 586266 -6.67 10.49 5.90 5.90 3552380490 5.94 5.94 3552380490
25 에스켐 475660 24 5640 5 -510 -8.29 449586 4860016 7929835 449586 -8.29 9.25 5.67 5.67 2611225460 5.84 5.84 2611225460
26 ACE BYD밸류체인액티브 0079X0 25 10740 5 -5 -0.05 79821 233320 1400000 79821 -0.05 34.21 5.70 5.70 857320572 5.70 5.70 857320572
27 오늘이엔엠 192410 26 2190 2 465 26.96 902048 395876 15769272 902048 26.96 227.86 5.72 5.72 1831460718 5.30 5.30 1831460718
28 SOL 미국S&P500미국채혼합50 0080X0 27 10250 2 20 0.20 82016 125659 1600000 82016 0.20 65.27 5.13 5.13 839967806 5.12 5.12 839967806
29 TIMEFOLIO K바이오액티브 463050 28 14090 2 120 0.86 530259 1126763 10500000 530259 0.86 47.06 5.05 5.05 7419300899 5.01 5.01 7419300899
30 KODEX 200선물인버스2X 252670 29 1267 5 -7 -0.55 60026957 288353184 1241200000 60026957 -0.55 20.82 4.84 4.84 75981942233 4.83 4.83 75981942233
31 핌스 347770 30 2165 5 -95 -4.20 1052636 12964841 22857042 1052636 -4.20 8.12 4.61 4.61 2330090820 4.71 4.71 2330090820

31
top30/20250814/top30-atvtr-20250814-093002.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
교보18호스팩,0041B0,1,2000,3,0,0.00,23541069,0,5040000,23541069,0.00,0.00,467.08,467.08,55308228936,548.69,548.69,55308228936
지투지바이오,456160,2,95200,2,37200,64.14,2538782,0,5365694,2538782,64.14,0.00,47.32,47.32,230371395950,45.10,45.10,230371395950
프로이천,321260,3,2635,2,90,3.54,10195734,11252002,28192084,10195734,3.54,90.61,36.17,36.17,26703364019,35.95,35.95,26703364019
미스터블루,207760,4,1948,2,345,21.52,26853484,2319287,83079783,26853484,21.52,1157.83,32.32,32.32,51273761119,31.68,31.68,51273761119
우정바이오,215380,5,2085,2,203,10.79,4116606,13694217,16829576,4116606,10.79,30.06,24.46,24.46,8579070816,24.45,24.45,8579070816
엔비티,236810,6,3765,2,395,11.72,3432622,366309,16975426,3432622,11.72,937.08,20.22,20.22,13046577879,20.41,20.41,13046577879
핑거스토리,417180,7,2600,2,130,5.26,2762568,1989659,17548623,2762568,5.26,138.85,15.74,15.74,7347646817,16.10,16.10,7347646817
TP,007980,8,1881,2,211,12.63,7741131,10827267,51175130,7741131,12.63,71.50,15.13,15.13,14356332940,14.91,14.91,14356332940
일진디스플,020760,9,1138,2,105,10.16,7323351,4107129,51513741,7323351,10.16,178.31,14.22,14.22,8499439235,14.50,14.50,8499439235
KIWOOM 미국테크100월간목표헤지액티브,0084D0,10,10057,5,-28,-0.28,138201,422068,1100000,138201,-0.28,32.74,12.56,12.56,1390716222,12.57,12.57,1390716222
SOL 미국500타겟데일리커버드콜액티브,494210,11,10275,2,40,0.39,111600,95575,900000,111600,0.39,116.77,12.40,12.40,1147469265,12.41,12.41,1147469265
토탈소프트,045340,12,8850,2,70,0.80,1026602,3761815,8558040,1026602,0.80,27.29,12.00,12.00,9172840665,12.11,12.11,9172840665
제이에스티나,026040,13,5110,2,330,6.90,1992639,2338169,16503790,1992639,6.90,85.22,12.07,12.07,9996779393,11.85,11.85,9996779393
스튜디오미르,408900,14,4815,2,315,7.00,3754771,3456280,32729532,3754771,7.00,108.64,11.47,11.47,18130454261,11.50,11.50,18130454261
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,15,29095,5,-690,-2.32,110998,126759,1000000,110998,-2.32,87.57,11.10,11.10,3286397815,11.30,11.30,3286397815
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,22860,2,805,3.65,111499,118904,1000000,111499,3.65,93.77,11.15,11.15,2560374890,11.20,11.20,2560374890
ACE 차이나AI빅테크TOP2+액티브,0087F0,17,9860,2,15,0.15,88087,102508,800000,88087,0.15,85.93,11.01,11.01,870757950,11.04,11.04,870757950
오늘이엔엠,192410,18,1883,2,158,9.16,1543421,395876,15769272,1543421,9.16,389.87,9.79,9.79,3131379968,10.55,10.55,3131379968
삼보산업,009620,19,2125,2,55,2.66,1458461,3233935,16386091,1458461,2.66,45.10,8.90,8.90,3132293831,9.00,9.00,3132293831
SOL 국제금,0066W0,20,9825,2,30,0.31,104367,91761,1200000,104367,0.31,113.74,8.70,8.70,1026303034,8.70,8.70,1026303034
블루엠텍,439580,21,6100,5,-10,-0.16,2828582,35821400,33510663,2828582,-0.16,7.90,8.44,8.44,17477618195,8.55,8.55,17477618195
와이랩,432430,22,6060,2,590,10.79,1359829,228138,16508320,1359829,10.79,596.06,8.24,8.24,8435898020,8.43,8.43,8435898020
KODEX 코스닥150선물인버스,251340,23,3355,3,0,0.00,5915106,19230338,77800000,5915106,0.00,30.76,7.60,7.60,19875087355,7.61,7.61,19875087355
TIMEFOLIO K바이오액티브,463050,24,14090,2,120,0.86,785828,1126763,10500000,785828,0.86,69.74,7.48,7.48,11014548879,7.45,7.45,11014548879
빌리언스,044480,25,491,2,9,1.87,2889694,8210023,40663728,2889694,1.87,35.20,7.11,7.11,1436887268,7.20,7.20,1436887268
피엔에이치테크,239890,26,5940,5,-510,-7.91,688143,5590149,9935755,688143,-7.91,12.31,6.93,6.93,4159115870,7.05,7.05,4159115870
인디에프,014990,27,1580,2,175,12.46,5392120,2102675,75112995,5392120,12.46,256.44,7.18,7.18,8218503007,6.93,6.93,8218503007
재영솔루텍,049630,28,938,2,48,5.39,5966246,2535495,90690889,5966246,5.39,235.31,6.58,6.58,5600959391,6.58,6.58,5600959391
ACE BYD밸류체인액티브,0079X0,29,10735,5,-10,-0.09,90367,233320,1400000,90367,-0.09,38.73,6.45,6.45,970553232,6.46,6.46,970553232
에스켐,475660,30,5600,5,-550,-8.94,491363,4860016,7929835,491363,-8.94,10.11,6.20,6.20,2846221440,6.41,6.41,2846221440
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 2000 3 0 0.00 23541069 0 5040000 23541069 0.00 0.00 467.08 467.08 55308228936 548.69 548.69 55308228936
3 지투지바이오 456160 2 95200 2 37200 64.14 2538782 0 5365694 2538782 64.14 0.00 47.32 47.32 230371395950 45.10 45.10 230371395950
4 프로이천 321260 3 2635 2 90 3.54 10195734 11252002 28192084 10195734 3.54 90.61 36.17 36.17 26703364019 35.95 35.95 26703364019
5 미스터블루 207760 4 1948 2 345 21.52 26853484 2319287 83079783 26853484 21.52 1157.83 32.32 32.32 51273761119 31.68 31.68 51273761119
6 우정바이오 215380 5 2085 2 203 10.79 4116606 13694217 16829576 4116606 10.79 30.06 24.46 24.46 8579070816 24.45 24.45 8579070816
7 엔비티 236810 6 3765 2 395 11.72 3432622 366309 16975426 3432622 11.72 937.08 20.22 20.22 13046577879 20.41 20.41 13046577879
8 핑거스토리 417180 7 2600 2 130 5.26 2762568 1989659 17548623 2762568 5.26 138.85 15.74 15.74 7347646817 16.10 16.10 7347646817
9 TP 007980 8 1881 2 211 12.63 7741131 10827267 51175130 7741131 12.63 71.50 15.13 15.13 14356332940 14.91 14.91 14356332940
10 일진디스플 020760 9 1138 2 105 10.16 7323351 4107129 51513741 7323351 10.16 178.31 14.22 14.22 8499439235 14.50 14.50 8499439235
11 KIWOOM 미국테크100월간목표헤지액티브 0084D0 10 10057 5 -28 -0.28 138201 422068 1100000 138201 -0.28 32.74 12.56 12.56 1390716222 12.57 12.57 1390716222
12 SOL 미국500타겟데일리커버드콜액티브 494210 11 10275 2 40 0.39 111600 95575 900000 111600 0.39 116.77 12.40 12.40 1147469265 12.41 12.41 1147469265
13 토탈소프트 045340 12 8850 2 70 0.80 1026602 3761815 8558040 1026602 0.80 27.29 12.00 12.00 9172840665 12.11 12.11 9172840665
14 제이에스티나 026040 13 5110 2 330 6.90 1992639 2338169 16503790 1992639 6.90 85.22 12.07 12.07 9996779393 11.85 11.85 9996779393
15 스튜디오미르 408900 14 4815 2 315 7.00 3754771 3456280 32729532 3754771 7.00 108.64 11.47 11.47 18130454261 11.50 11.50 18130454261
16 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 15 29095 5 -690 -2.32 110998 126759 1000000 110998 -2.32 87.57 11.10 11.10 3286397815 11.30 11.30 3286397815
17 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 16 22860 2 805 3.65 111499 118904 1000000 111499 3.65 93.77 11.15 11.15 2560374890 11.20 11.20 2560374890
18 ACE 차이나AI빅테크TOP2+액티브 0087F0 17 9860 2 15 0.15 88087 102508 800000 88087 0.15 85.93 11.01 11.01 870757950 11.04 11.04 870757950
19 오늘이엔엠 192410 18 1883 2 158 9.16 1543421 395876 15769272 1543421 9.16 389.87 9.79 9.79 3131379968 10.55 10.55 3131379968
20 삼보산업 009620 19 2125 2 55 2.66 1458461 3233935 16386091 1458461 2.66 45.10 8.90 8.90 3132293831 9.00 9.00 3132293831
21 SOL 국제금 0066W0 20 9825 2 30 0.31 104367 91761 1200000 104367 0.31 113.74 8.70 8.70 1026303034 8.70 8.70 1026303034
22 블루엠텍 439580 21 6100 5 -10 -0.16 2828582 35821400 33510663 2828582 -0.16 7.90 8.44 8.44 17477618195 8.55 8.55 17477618195
23 와이랩 432430 22 6060 2 590 10.79 1359829 228138 16508320 1359829 10.79 596.06 8.24 8.24 8435898020 8.43 8.43 8435898020
24 KODEX 코스닥150선물인버스 251340 23 3355 3 0 0.00 5915106 19230338 77800000 5915106 0.00 30.76 7.60 7.60 19875087355 7.61 7.61 19875087355
25 TIMEFOLIO K바이오액티브 463050 24 14090 2 120 0.86 785828 1126763 10500000 785828 0.86 69.74 7.48 7.48 11014548879 7.45 7.45 11014548879
26 빌리언스 044480 25 491 2 9 1.87 2889694 8210023 40663728 2889694 1.87 35.20 7.11 7.11 1436887268 7.20 7.20 1436887268
27 피엔에이치테크 239890 26 5940 5 -510 -7.91 688143 5590149 9935755 688143 -7.91 12.31 6.93 6.93 4159115870 7.05 7.05 4159115870
28 인디에프 014990 27 1580 2 175 12.46 5392120 2102675 75112995 5392120 12.46 256.44 7.18 7.18 8218503007 6.93 6.93 8218503007
29 재영솔루텍 049630 28 938 2 48 5.39 5966246 2535495 90690889 5966246 5.39 235.31 6.58 6.58 5600959391 6.58 6.58 5600959391
30 ACE BYD밸류체인액티브 0079X0 29 10735 5 -10 -0.09 90367 233320 1400000 90367 -0.09 38.73 6.45 6.45 970553232 6.46 6.46 970553232
31 에스켐 475660 30 5600 5 -550 -8.94 491363 4860016 7929835 491363 -8.94 10.11 6.20 6.20 2846221440 6.41 6.41 2846221440

31
top30/20250814/top30-atvtr-20250814-094002.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
교보18호스팩,0041B0,1,1994,5,-6,-0.30,24452645,0,5040000,24452645,-0.30,0.00,485.17,485.17,57134612770,568.52,568.52,57134612770
지투지바이오,456160,2,91400,2,33400,57.59,2772888,0,5365694,2772888,57.59,0.00,51.68,51.68,252137449900,51.41,51.41,252137449900
프로이천,321260,3,2610,2,65,2.55,13688848,11252002,28192084,13688848,2.55,121.66,48.56,48.56,36097251099,49.06,49.06,36097251099
미스터블루,207760,4,1918,2,315,19.65,29371741,2319287,83079783,29371741,19.65,1266.41,35.35,35.35,56117769795,35.22,35.22,56117769795
우정바이오,215380,5,2025,2,143,7.60,4617361,13694217,16829576,4617361,7.60,33.72,27.44,27.44,9600809255,28.17,28.17,9600809255
엔비티,236810,6,3720,2,350,10.39,3657075,366309,16975426,3657075,10.39,998.36,21.54,21.54,13885967576,21.99,21.99,13885967576
핑거스토리,417180,7,2565,2,95,3.85,2875476,1989659,17548623,2875476,3.85,144.52,16.39,16.39,7638394682,16.97,16.97,7638394682
TP,007980,8,1867,2,197,11.80,8110874,10827267,51175130,8110874,11.80,74.91,15.85,15.85,15048987783,15.75,15.75,15048987783
일진디스플,020760,9,1141,2,108,10.45,7972604,4107129,51513741,7972604,10.45,194.12,15.48,15.48,9233512293,15.71,15.71,9233512293
제이에스티나,026040,10,5010,2,230,4.81,2527151,2338169,16503790,2527151,4.81,108.08,15.31,15.31,12733486698,15.40,15.40,12733486698
KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10055,5,-30,-0.30,158758,422068,1100000,158758,-0.30,37.61,14.43,14.43,1597457612,14.44,14.44,1597457612
토탈소프트,045340,12,8730,5,-50,-0.57,1111741,3761815,8558040,1111741,-0.57,29.55,12.99,12.99,9918976620,13.28,13.28,9918976620
오늘이엔엠,192410,13,1833,2,108,6.26,1843860,395876,15769272,1843860,6.26,465.77,11.69,11.69,3691512621,12.77,12.77,3691512621
SOL 미국500타겟데일리커버드콜액티브,494210,14,10260,2,25,0.24,111616,95575,900000,111616,0.24,116.78,12.40,12.40,1147633425,12.43,12.43,1147633425
스튜디오미르,408900,15,4805,2,305,6.78,3994182,3456280,32729532,3994182,6.78,115.56,12.20,12.20,19277676025,12.26,12.26,19277676025
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,29230,5,-555,-1.86,115237,126759,1000000,115237,-1.86,90.91,11.52,11.52,3409126605,11.66,11.66,3409126605
인디에프,014990,17,1568,2,163,11.60,8763540,2102675,75112995,8763540,11.60,416.78,11.67,11.67,13645099368,11.59,11.59,13645099368
강스템바이오텍,217730,18,1442,2,271,23.14,6711925,472790,56054149,6711925,23.14,1419.64,11.97,11.97,9297609161,11.50,11.50,9297609161
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,22860,2,805,3.65,111499,118904,1000000,111499,3.65,93.77,11.15,11.15,2560374890,11.20,11.20,2560374890
ACE 차이나AI빅테크TOP2+액티브,0087F0,20,9890,2,45,0.46,88108,102508,800000,88108,0.46,85.95,11.01,11.01,870965640,11.01,11.01,870965640
삼보산업,009620,21,2175,2,105,5.07,1623151,3233935,16386091,1623151,5.07,50.19,9.91,9.91,3489068661,9.79,9.79,3489068661
와이랩,432430,22,5890,2,420,7.68,1456592,228138,16508320,1456592,7.68,638.47,8.82,8.82,9011127575,9.27,9.27,9011127575
블루엠텍,439580,23,6140,2,30,0.49,3016118,35821400,33510663,3016118,0.49,8.42,9.00,9.00,18629799560,9.05,9.05,18629799560
SOL 국제금,0066W0,24,9855,2,60,0.61,104492,91761,1200000,104492,0.61,113.87,8.71,8.71,1027532929,8.69,8.69,1027532929
KODEX 코스닥150선물인버스,251340,25,3355,3,0,0.00,6541945,19230338,77800000,6541945,0.00,34.02,8.41,8.41,21977632726,8.42,8.42,21977632726
TIMEFOLIO K바이오액티브,463050,26,14070,2,100,0.72,848661,1126763,10500000,848661,0.72,75.32,8.08,8.08,11899629516,8.05,8.05,11899629516
재영솔루텍,049630,27,921,2,31,3.48,6844082,2535495,90690889,6844082,3.48,269.93,7.55,7.55,6416745843,7.68,7.68,6416745843
빌리언스,044480,28,483,2,1,0.21,3038603,8210023,40663728,3038603,0.21,37.01,7.47,7.47,1508706456,7.68,7.68,1508706456
피엔에이치테크,239890,29,5960,5,-490,-7.60,729681,5590149,9935755,729681,-7.60,13.05,7.34,7.34,4406636405,7.44,7.44,4406636405
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7190,5,-20,-0.28,365744,1752557,5000000,365744,-0.28,20.87,7.31,7.31,2625688970,7.30,7.30,2625688970
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1994 5 -6 -0.30 24452645 0 5040000 24452645 -0.30 0.00 485.17 485.17 57134612770 568.52 568.52 57134612770
3 지투지바이오 456160 2 91400 2 33400 57.59 2772888 0 5365694 2772888 57.59 0.00 51.68 51.68 252137449900 51.41 51.41 252137449900
4 프로이천 321260 3 2610 2 65 2.55 13688848 11252002 28192084 13688848 2.55 121.66 48.56 48.56 36097251099 49.06 49.06 36097251099
5 미스터블루 207760 4 1918 2 315 19.65 29371741 2319287 83079783 29371741 19.65 1266.41 35.35 35.35 56117769795 35.22 35.22 56117769795
6 우정바이오 215380 5 2025 2 143 7.60 4617361 13694217 16829576 4617361 7.60 33.72 27.44 27.44 9600809255 28.17 28.17 9600809255
7 엔비티 236810 6 3720 2 350 10.39 3657075 366309 16975426 3657075 10.39 998.36 21.54 21.54 13885967576 21.99 21.99 13885967576
8 핑거스토리 417180 7 2565 2 95 3.85 2875476 1989659 17548623 2875476 3.85 144.52 16.39 16.39 7638394682 16.97 16.97 7638394682
9 TP 007980 8 1867 2 197 11.80 8110874 10827267 51175130 8110874 11.80 74.91 15.85 15.85 15048987783 15.75 15.75 15048987783
10 일진디스플 020760 9 1141 2 108 10.45 7972604 4107129 51513741 7972604 10.45 194.12 15.48 15.48 9233512293 15.71 15.71 9233512293
11 제이에스티나 026040 10 5010 2 230 4.81 2527151 2338169 16503790 2527151 4.81 108.08 15.31 15.31 12733486698 15.40 15.40 12733486698
12 KIWOOM 미국테크100월간목표헤지액티브 0084D0 11 10055 5 -30 -0.30 158758 422068 1100000 158758 -0.30 37.61 14.43 14.43 1597457612 14.44 14.44 1597457612
13 토탈소프트 045340 12 8730 5 -50 -0.57 1111741 3761815 8558040 1111741 -0.57 29.55 12.99 12.99 9918976620 13.28 13.28 9918976620
14 오늘이엔엠 192410 13 1833 2 108 6.26 1843860 395876 15769272 1843860 6.26 465.77 11.69 11.69 3691512621 12.77 12.77 3691512621
15 SOL 미국500타겟데일리커버드콜액티브 494210 14 10260 2 25 0.24 111616 95575 900000 111616 0.24 116.78 12.40 12.40 1147633425 12.43 12.43 1147633425
16 스튜디오미르 408900 15 4805 2 305 6.78 3994182 3456280 32729532 3994182 6.78 115.56 12.20 12.20 19277676025 12.26 12.26 19277676025
17 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 16 29230 5 -555 -1.86 115237 126759 1000000 115237 -1.86 90.91 11.52 11.52 3409126605 11.66 11.66 3409126605
18 인디에프 014990 17 1568 2 163 11.60 8763540 2102675 75112995 8763540 11.60 416.78 11.67 11.67 13645099368 11.59 11.59 13645099368
19 강스템바이오텍 217730 18 1442 2 271 23.14 6711925 472790 56054149 6711925 23.14 1419.64 11.97 11.97 9297609161 11.50 11.50 9297609161
20 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 19 22860 2 805 3.65 111499 118904 1000000 111499 3.65 93.77 11.15 11.15 2560374890 11.20 11.20 2560374890
21 ACE 차이나AI빅테크TOP2+액티브 0087F0 20 9890 2 45 0.46 88108 102508 800000 88108 0.46 85.95 11.01 11.01 870965640 11.01 11.01 870965640
22 삼보산업 009620 21 2175 2 105 5.07 1623151 3233935 16386091 1623151 5.07 50.19 9.91 9.91 3489068661 9.79 9.79 3489068661
23 와이랩 432430 22 5890 2 420 7.68 1456592 228138 16508320 1456592 7.68 638.47 8.82 8.82 9011127575 9.27 9.27 9011127575
24 블루엠텍 439580 23 6140 2 30 0.49 3016118 35821400 33510663 3016118 0.49 8.42 9.00 9.00 18629799560 9.05 9.05 18629799560
25 SOL 국제금 0066W0 24 9855 2 60 0.61 104492 91761 1200000 104492 0.61 113.87 8.71 8.71 1027532929 8.69 8.69 1027532929
26 KODEX 코스닥150선물인버스 251340 25 3355 3 0 0.00 6541945 19230338 77800000 6541945 0.00 34.02 8.41 8.41 21977632726 8.42 8.42 21977632726
27 TIMEFOLIO K바이오액티브 463050 26 14070 2 100 0.72 848661 1126763 10500000 848661 0.72 75.32 8.08 8.08 11899629516 8.05 8.05 11899629516
28 재영솔루텍 049630 27 921 2 31 3.48 6844082 2535495 90690889 6844082 3.48 269.93 7.55 7.55 6416745843 7.68 7.68 6416745843
29 빌리언스 044480 28 483 2 1 0.21 3038603 8210023 40663728 3038603 0.21 37.01 7.47 7.47 1508706456 7.68 7.68 1508706456
30 피엔에이치테크 239890 29 5960 5 -490 -7.60 729681 5590149 9935755 729681 -7.60 13.05 7.34 7.34 4406636405 7.44 7.44 4406636405
31 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 30 7190 5 -20 -0.28 365744 1752557 5000000 365744 -0.28 20.87 7.31 7.31 2625688970 7.30 7.30 2625688970

31
top30/20250814/top30-atvtr-20250814-095002.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
교보18호스팩,0041B0,1,1989,5,-11,-0.55,24987560,0,5040000,24987560,-0.55,0.00,495.78,495.78,58199114593,580.57,580.57,58199114593
프로이천,321260,2,2685,2,140,5.50,15172715,11252002,28192084,15172715,5.50,134.84,53.82,53.82,40039903347,52.90,52.90,40039903347
지투지바이오,456160,3,93200,2,35200,60.69,2902804,0,5365694,2902804,60.69,0.00,54.10,54.10,264237591400,52.84,52.84,264237591400
미스터블루,207760,4,1891,2,288,17.97,31165407,2319287,83079783,31165407,17.97,1343.75,37.51,37.51,59519630975,37.89,37.89,59519630975
우정바이오,215380,5,2005,2,123,6.54,4794649,13694217,16829576,4794649,6.54,35.01,28.49,28.49,9957603185,29.51,29.51,9957603185
엔비티,236810,6,3640,2,270,8.01,3981694,366309,16975426,3981694,8.01,1086.98,23.46,23.46,15081687062,24.41,24.41,15081687062
TP,007980,7,1915,2,245,14.67,11318546,10827267,51175130,11318546,14.67,104.54,22.12,22.12,21247521474,21.68,21.68,21247521474
일진디스플,020760,8,1241,2,208,20.14,11446004,4107129,51513741,11446004,20.14,278.69,22.22,22.22,13521218670,21.15,21.15,13521218670
핑거스토리,417180,9,2545,2,75,3.04,2972594,1989659,17548623,2972594,3.04,149.40,16.94,16.94,7886586857,17.66,17.66,7886586857
제이에스티나,026040,10,4990,2,210,4.39,2636009,2338169,16503790,2636009,4.39,112.74,15.97,15.97,13278189333,16.12,16.12,13278189333
강스템바이오텍,217730,11,1422,2,251,21.43,8498803,472790,56054149,8498803,21.43,1797.59,15.16,15.16,11892729516,14.92,14.92,11892729516
KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10055,5,-30,-0.30,159086,422068,1100000,159086,-0.30,37.69,14.46,14.46,1600755784,14.47,14.47,1600755784
오늘이엔엠,192410,13,1803,2,78,4.52,2007873,395876,15769272,2007873,4.52,507.20,12.73,12.73,3988695331,14.03,14.03,3988695331
토탈소프트,045340,14,8840,2,60,0.68,1169276,3761815,8558040,1169276,0.68,31.08,13.66,13.66,10422158605,13.78,13.78,10422158605
스튜디오미르,408900,15,4780,2,280,6.22,4211770,3456280,32729532,4211770,6.22,121.86,12.87,12.87,20314587762,12.98,12.98,20314587762
인디에프,014990,16,1560,2,155,11.03,9714168,2102675,75112995,9714168,11.03,461.99,12.93,12.93,15133194451,12.91,12.91,15133194451
삼보산업,009620,17,2160,2,90,4.35,2054017,3233935,16386091,2054017,4.35,63.51,12.54,12.54,4436844670,12.54,12.54,4436844670
SOL 미국500타겟데일리커버드콜액티브,494210,18,10260,2,25,0.24,111652,95575,900000,111652,0.24,116.82,12.41,12.41,1148002785,12.43,12.43,1148002785
하이드로리튬,101670,19,3230,2,135,4.36,6417589,7678426,54169970,6417589,4.36,83.58,11.85,11.85,20495855700,11.71,11.71,20495855700
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,29230,5,-555,-1.86,115237,126759,1000000,115237,-1.86,90.91,11.52,11.52,3409126605,11.66,11.66,3409126605
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,22860,2,805,3.65,111499,118904,1000000,111499,3.65,93.77,11.15,11.15,2560374890,11.20,11.20,2560374890
ACE 차이나AI빅테크TOP2+액티브,0087F0,22,9890,2,45,0.46,88286,102508,800000,88286,0.46,86.13,11.04,11.04,872726060,11.03,11.03,872726060
와이랩,432430,23,5770,2,300,5.48,1526891,228138,16508320,1526891,5.48,669.28,9.25,9.25,9419091215,9.89,9.89,9419091215
KODEX 코스닥150선물인버스,251340,24,3365,2,10,0.30,7618667,19230338,77800000,7618667,0.30,39.62,9.79,9.79,25598949955,9.78,9.78,25598949955
새빗켐,107600,25,36450,2,4550,14.26,559742,218638,5630054,559742,14.26,256.01,9.94,9.94,20031086300,9.76,9.76,20031086300
핌스,347770,26,2275,2,15,0.66,2249422,12964841,22857042,2249422,0.66,17.35,9.84,9.84,5036232685,9.69,9.69,5036232685
블루엠텍,439580,27,6140,2,30,0.49,3168756,35821400,33510663,3168756,0.49,8.85,9.46,9.46,19562565765,9.51,9.51,19562565765
TIMEFOLIO K바이오액티브,463050,28,14060,2,90,0.64,937131,1126763,10500000,937131,0.64,83.17,8.93,8.93,13143158046,8.90,8.90,13143158046
SOL 국제금,0066W0,29,9850,2,55,0.56,104644,91761,1200000,104644,0.56,114.04,8.72,8.72,1029030679,8.71,8.71,1029030679
ACE BYD밸류체인액티브,0079X0,30,10740,5,-5,-0.05,116914,233320,1400000,116914,-0.05,50.11,8.35,8.35,1255600293,8.35,8.35,1255600293
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1989 5 -11 -0.55 24987560 0 5040000 24987560 -0.55 0.00 495.78 495.78 58199114593 580.57 580.57 58199114593
3 프로이천 321260 2 2685 2 140 5.50 15172715 11252002 28192084 15172715 5.50 134.84 53.82 53.82 40039903347 52.90 52.90 40039903347
4 지투지바이오 456160 3 93200 2 35200 60.69 2902804 0 5365694 2902804 60.69 0.00 54.10 54.10 264237591400 52.84 52.84 264237591400
5 미스터블루 207760 4 1891 2 288 17.97 31165407 2319287 83079783 31165407 17.97 1343.75 37.51 37.51 59519630975 37.89 37.89 59519630975
6 우정바이오 215380 5 2005 2 123 6.54 4794649 13694217 16829576 4794649 6.54 35.01 28.49 28.49 9957603185 29.51 29.51 9957603185
7 엔비티 236810 6 3640 2 270 8.01 3981694 366309 16975426 3981694 8.01 1086.98 23.46 23.46 15081687062 24.41 24.41 15081687062
8 TP 007980 7 1915 2 245 14.67 11318546 10827267 51175130 11318546 14.67 104.54 22.12 22.12 21247521474 21.68 21.68 21247521474
9 일진디스플 020760 8 1241 2 208 20.14 11446004 4107129 51513741 11446004 20.14 278.69 22.22 22.22 13521218670 21.15 21.15 13521218670
10 핑거스토리 417180 9 2545 2 75 3.04 2972594 1989659 17548623 2972594 3.04 149.40 16.94 16.94 7886586857 17.66 17.66 7886586857
11 제이에스티나 026040 10 4990 2 210 4.39 2636009 2338169 16503790 2636009 4.39 112.74 15.97 15.97 13278189333 16.12 16.12 13278189333
12 강스템바이오텍 217730 11 1422 2 251 21.43 8498803 472790 56054149 8498803 21.43 1797.59 15.16 15.16 11892729516 14.92 14.92 11892729516
13 KIWOOM 미국테크100월간목표헤지액티브 0084D0 12 10055 5 -30 -0.30 159086 422068 1100000 159086 -0.30 37.69 14.46 14.46 1600755784 14.47 14.47 1600755784
14 오늘이엔엠 192410 13 1803 2 78 4.52 2007873 395876 15769272 2007873 4.52 507.20 12.73 12.73 3988695331 14.03 14.03 3988695331
15 토탈소프트 045340 14 8840 2 60 0.68 1169276 3761815 8558040 1169276 0.68 31.08 13.66 13.66 10422158605 13.78 13.78 10422158605
16 스튜디오미르 408900 15 4780 2 280 6.22 4211770 3456280 32729532 4211770 6.22 121.86 12.87 12.87 20314587762 12.98 12.98 20314587762
17 인디에프 014990 16 1560 2 155 11.03 9714168 2102675 75112995 9714168 11.03 461.99 12.93 12.93 15133194451 12.91 12.91 15133194451
18 삼보산업 009620 17 2160 2 90 4.35 2054017 3233935 16386091 2054017 4.35 63.51 12.54 12.54 4436844670 12.54 12.54 4436844670
19 SOL 미국500타겟데일리커버드콜액티브 494210 18 10260 2 25 0.24 111652 95575 900000 111652 0.24 116.82 12.41 12.41 1148002785 12.43 12.43 1148002785
20 하이드로리튬 101670 19 3230 2 135 4.36 6417589 7678426 54169970 6417589 4.36 83.58 11.85 11.85 20495855700 11.71 11.71 20495855700
21 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 20 29230 5 -555 -1.86 115237 126759 1000000 115237 -1.86 90.91 11.52 11.52 3409126605 11.66 11.66 3409126605
22 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 21 22860 2 805 3.65 111499 118904 1000000 111499 3.65 93.77 11.15 11.15 2560374890 11.20 11.20 2560374890
23 ACE 차이나AI빅테크TOP2+액티브 0087F0 22 9890 2 45 0.46 88286 102508 800000 88286 0.46 86.13 11.04 11.04 872726060 11.03 11.03 872726060
24 와이랩 432430 23 5770 2 300 5.48 1526891 228138 16508320 1526891 5.48 669.28 9.25 9.25 9419091215 9.89 9.89 9419091215
25 KODEX 코스닥150선물인버스 251340 24 3365 2 10 0.30 7618667 19230338 77800000 7618667 0.30 39.62 9.79 9.79 25598949955 9.78 9.78 25598949955
26 새빗켐 107600 25 36450 2 4550 14.26 559742 218638 5630054 559742 14.26 256.01 9.94 9.94 20031086300 9.76 9.76 20031086300
27 핌스 347770 26 2275 2 15 0.66 2249422 12964841 22857042 2249422 0.66 17.35 9.84 9.84 5036232685 9.69 9.69 5036232685
28 블루엠텍 439580 27 6140 2 30 0.49 3168756 35821400 33510663 3168756 0.49 8.85 9.46 9.46 19562565765 9.51 9.51 19562565765
29 TIMEFOLIO K바이오액티브 463050 28 14060 2 90 0.64 937131 1126763 10500000 937131 0.64 83.17 8.93 8.93 13143158046 8.90 8.90 13143158046
30 SOL 국제금 0066W0 29 9850 2 55 0.56 104644 91761 1200000 104644 0.56 114.04 8.72 8.72 1029030679 8.71 8.71 1029030679
31 ACE BYD밸류체인액티브 0079X0 30 10740 5 -5 -0.05 116914 233320 1400000 116914 -0.05 50.11 8.35 8.35 1255600293 8.35 8.35 1255600293

31
top30/20250814/top30-atvtr-20250814-100002.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
교보18호스팩,0041B0,1,1986,5,-14,-0.70,25477872,0,5040000,25477872,-0.70,0.00,505.51,505.51,59173351334,591.18,591.18,59173351334
프로이천,321260,2,2640,2,95,3.73,16110510,11252002,28192084,16110510,3.73,143.18,57.15,57.15,42538102079,57.15,57.15,42538102079
지투지바이오,456160,3,91700,2,33700,58.10,3062054,0,5365694,3062054,58.10,0.00,57.07,57.07,279067046750,56.72,56.72,279067046750
미스터블루,207760,4,1918,2,315,19.65,33133363,2319287,83079783,33133363,19.65,1428.60,39.88,39.88,63288132345,39.72,39.72,63288132345
우정바이오,215380,5,1976,2,94,4.99,4988164,13694217,16829576,4988164,4.99,36.43,29.64,29.64,10343283846,31.10,31.10,10343283846
엔비티,236810,6,3660,2,290,8.61,4110012,366309,16975426,4110012,8.61,1122.01,24.21,24.21,15550911706,25.03,25.03,15550911706
일진디스플,020760,7,1223,2,190,18.39,13115029,4107129,51513741,13115029,18.39,319.32,25.46,25.46,15578602829,24.73,24.73,15578602829
TP,007980,8,1899,2,229,13.71,12406949,10827267,51175130,12406949,13.71,114.59,24.24,24.24,23336115329,24.01,24.01,23336115329
핑거스토리,417180,9,2575,2,105,4.25,3022070,1989659,17548623,3022070,4.25,151.89,17.22,17.22,8013965475,17.73,17.73,8013965475
강스템바이오텍,217730,10,1404,2,233,19.90,9370998,472790,56054149,9370998,19.90,1982.06,16.72,16.72,13122891967,16.67,16.67,13122891967
제이에스티나,026040,11,5050,2,270,5.65,2711729,2338169,16503790,2711729,5.65,115.98,16.43,16.43,13658225393,16.39,16.39,13658225393
KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10045,5,-40,-0.40,168075,422068,1100000,168075,-0.40,39.82,15.28,15.28,1691108229,15.30,15.30,1691108229
오늘이엔엠,192410,13,1816,2,91,5.28,2099345,395876,15769272,2099345,5.28,530.30,13.31,13.31,4154974430,14.51,14.51,4154974430
토탈소프트,045340,14,8800,2,20,0.23,1194779,3761815,8558040,1194779,0.23,31.76,13.96,13.96,10647553300,14.14,14.14,10647553300
스튜디오미르,408900,15,4815,2,315,7.00,4517235,3456280,32729532,4517235,7.00,130.70,13.80,13.80,21792470116,13.83,13.83,21792470116
인디에프,014990,16,1548,2,143,10.18,10269267,2102675,75112995,10269267,10.18,488.39,13.67,13.67,15992130715,13.75,13.75,15992130715
하이드로리튬,101670,17,3165,2,70,2.26,7243525,7678426,54169970,7243525,2.26,94.34,13.37,13.37,23133215902,13.49,13.49,23133215902
삼보산업,009620,18,2150,2,80,3.86,2173918,3233935,16386091,2173918,3.86,67.22,13.27,13.27,4694492198,13.33,13.33,4694492198
SOL 미국500타겟데일리커버드콜액티브,494210,19,10260,2,25,0.24,111688,95575,900000,111688,0.24,116.86,12.41,12.41,1148372070,12.44,12.44,1148372070
KODEX 코스닥150선물인버스,251340,20,3365,2,10,0.30,9180135,19230338,77800000,9180135,0.30,47.74,11.80,11.80,30855733794,11.79,11.79,30855733794
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,29410,5,-375,-1.26,116788,126759,1000000,116788,-1.26,92.13,11.68,11.68,3454748415,11.75,11.75,3454748415
새빗켐,107600,22,35900,2,4000,12.54,659565,218638,5630054,659565,12.54,301.67,11.72,11.72,23690720250,11.72,11.72,23690720250
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,23,22860,2,805,3.65,111499,118904,1000000,111499,3.65,93.77,11.15,11.15,2560374890,11.20,11.20,2560374890
ACE 차이나AI빅테크TOP2+액티브,0087F0,24,9885,2,40,0.41,88305,102508,800000,88305,0.41,86.14,11.04,11.04,872913875,11.04,11.04,872913875
ACE BYD밸류체인액티브,0079X0,25,10735,5,-10,-0.09,154438,233320,1400000,154438,-0.09,66.19,11.03,11.03,1658478538,11.04,11.04,1658478538
핌스,347770,26,2195,5,-65,-2.88,2448809,12964841,22857042,2448809,-2.88,18.89,10.71,10.71,5479322865,10.92,10.92,5479322865
와이랩,432430,27,5800,2,330,6.03,1550854,228138,16508320,1550854,6.03,679.79,9.39,9.39,9558335655,9.98,9.98,9558335655
블루엠텍,439580,28,6150,2,40,0.65,3271258,35821400,33510663,3271258,0.65,9.13,9.76,9.76,20190595575,9.80,9.80,20190595575
TIMEFOLIO K바이오액티브,463050,29,14090,2,120,0.86,1033071,1126763,10500000,1033071,0.86,91.68,9.84,9.84,14492633912,9.80,9.80,14492633912
TIGER K방산&우주,463250,30,28275,2,70,0.25,952004,934205,10600000,952004,0.25,101.91,8.98,8.98,26903876652,8.98,8.98,26903876652
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1986 5 -14 -0.70 25477872 0 5040000 25477872 -0.70 0.00 505.51 505.51 59173351334 591.18 591.18 59173351334
3 프로이천 321260 2 2640 2 95 3.73 16110510 11252002 28192084 16110510 3.73 143.18 57.15 57.15 42538102079 57.15 57.15 42538102079
4 지투지바이오 456160 3 91700 2 33700 58.10 3062054 0 5365694 3062054 58.10 0.00 57.07 57.07 279067046750 56.72 56.72 279067046750
5 미스터블루 207760 4 1918 2 315 19.65 33133363 2319287 83079783 33133363 19.65 1428.60 39.88 39.88 63288132345 39.72 39.72 63288132345
6 우정바이오 215380 5 1976 2 94 4.99 4988164 13694217 16829576 4988164 4.99 36.43 29.64 29.64 10343283846 31.10 31.10 10343283846
7 엔비티 236810 6 3660 2 290 8.61 4110012 366309 16975426 4110012 8.61 1122.01 24.21 24.21 15550911706 25.03 25.03 15550911706
8 일진디스플 020760 7 1223 2 190 18.39 13115029 4107129 51513741 13115029 18.39 319.32 25.46 25.46 15578602829 24.73 24.73 15578602829
9 TP 007980 8 1899 2 229 13.71 12406949 10827267 51175130 12406949 13.71 114.59 24.24 24.24 23336115329 24.01 24.01 23336115329
10 핑거스토리 417180 9 2575 2 105 4.25 3022070 1989659 17548623 3022070 4.25 151.89 17.22 17.22 8013965475 17.73 17.73 8013965475
11 강스템바이오텍 217730 10 1404 2 233 19.90 9370998 472790 56054149 9370998 19.90 1982.06 16.72 16.72 13122891967 16.67 16.67 13122891967
12 제이에스티나 026040 11 5050 2 270 5.65 2711729 2338169 16503790 2711729 5.65 115.98 16.43 16.43 13658225393 16.39 16.39 13658225393
13 KIWOOM 미국테크100월간목표헤지액티브 0084D0 12 10045 5 -40 -0.40 168075 422068 1100000 168075 -0.40 39.82 15.28 15.28 1691108229 15.30 15.30 1691108229
14 오늘이엔엠 192410 13 1816 2 91 5.28 2099345 395876 15769272 2099345 5.28 530.30 13.31 13.31 4154974430 14.51 14.51 4154974430
15 토탈소프트 045340 14 8800 2 20 0.23 1194779 3761815 8558040 1194779 0.23 31.76 13.96 13.96 10647553300 14.14 14.14 10647553300
16 스튜디오미르 408900 15 4815 2 315 7.00 4517235 3456280 32729532 4517235 7.00 130.70 13.80 13.80 21792470116 13.83 13.83 21792470116
17 인디에프 014990 16 1548 2 143 10.18 10269267 2102675 75112995 10269267 10.18 488.39 13.67 13.67 15992130715 13.75 13.75 15992130715
18 하이드로리튬 101670 17 3165 2 70 2.26 7243525 7678426 54169970 7243525 2.26 94.34 13.37 13.37 23133215902 13.49 13.49 23133215902
19 삼보산업 009620 18 2150 2 80 3.86 2173918 3233935 16386091 2173918 3.86 67.22 13.27 13.27 4694492198 13.33 13.33 4694492198
20 SOL 미국500타겟데일리커버드콜액티브 494210 19 10260 2 25 0.24 111688 95575 900000 111688 0.24 116.86 12.41 12.41 1148372070 12.44 12.44 1148372070
21 KODEX 코스닥150선물인버스 251340 20 3365 2 10 0.30 9180135 19230338 77800000 9180135 0.30 47.74 11.80 11.80 30855733794 11.79 11.79 30855733794
22 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 21 29410 5 -375 -1.26 116788 126759 1000000 116788 -1.26 92.13 11.68 11.68 3454748415 11.75 11.75 3454748415
23 새빗켐 107600 22 35900 2 4000 12.54 659565 218638 5630054 659565 12.54 301.67 11.72 11.72 23690720250 11.72 11.72 23690720250
24 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 23 22860 2 805 3.65 111499 118904 1000000 111499 3.65 93.77 11.15 11.15 2560374890 11.20 11.20 2560374890
25 ACE 차이나AI빅테크TOP2+액티브 0087F0 24 9885 2 40 0.41 88305 102508 800000 88305 0.41 86.14 11.04 11.04 872913875 11.04 11.04 872913875
26 ACE BYD밸류체인액티브 0079X0 25 10735 5 -10 -0.09 154438 233320 1400000 154438 -0.09 66.19 11.03 11.03 1658478538 11.04 11.04 1658478538
27 핌스 347770 26 2195 5 -65 -2.88 2448809 12964841 22857042 2448809 -2.88 18.89 10.71 10.71 5479322865 10.92 10.92 5479322865
28 와이랩 432430 27 5800 2 330 6.03 1550854 228138 16508320 1550854 6.03 679.79 9.39 9.39 9558335655 9.98 9.98 9558335655
29 블루엠텍 439580 28 6150 2 40 0.65 3271258 35821400 33510663 3271258 0.65 9.13 9.76 9.76 20190595575 9.80 9.80 20190595575
30 TIMEFOLIO K바이오액티브 463050 29 14090 2 120 0.86 1033071 1126763 10500000 1033071 0.86 91.68 9.84 9.84 14492633912 9.80 9.80 14492633912
31 TIGER K방산&우주 463250 30 28275 2 70 0.25 952004 934205 10600000 952004 0.25 101.91 8.98 8.98 26903876652 8.98 8.98 26903876652

31
top30/20250814/top30-atvtr-20250814-101002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
교보18호스팩,0041B0,1,1985,5,-15,-0.75,25696669,0,5040000,25696669,-0.75,0.00,509.85,509.85,59608014877,595.82,595.82,59608014877
프로이천,321260,2,2615,2,70,2.75,16681136,11252002,28192084,16681136,2.75,148.25,59.17,59.17,44043815180,59.74,59.74,44043815180
지투지바이오,456160,3,92800,2,34800,60.00,3166283,0,5365694,3166283,60.00,0.00,59.01,59.01,288689814600,57.98,57.98,288689814600
미스터블루,207760,4,1897,2,294,18.34,34143837,2319287,83079783,34143837,18.34,1472.17,41.10,41.10,65206663925,41.37,41.37,65206663925
우정바이오,215380,5,2015,2,133,7.07,5213008,13694217,16829576,5213008,7.07,38.07,30.98,30.98,10793846188,31.83,31.83,10793846188
일진디스플,020760,6,1232,2,199,19.26,14283122,4107129,51513741,14283122,19.26,347.76,27.73,27.73,17035499629,26.84,26.84,17035499629
엔비티,236810,7,3600,2,230,6.82,4260645,366309,16975426,4260645,6.82,1163.13,25.10,25.10,16094288751,26.34,26.34,16094288751
TP,007980,8,1918,2,248,14.85,13027242,10827267,51175130,13027242,14.85,120.32,25.46,25.46,24529137583,24.99,24.99,24529137583
핑거스토리,417180,9,2572,2,102,4.13,3054094,1989659,17548623,3054094,4.13,153.50,17.40,17.40,8096011620,17.94,17.94,8096011620
강스템바이오텍,217730,10,1409,2,238,20.32,9952303,472790,56054149,9952303,20.32,2105.02,17.75,17.75,13941350736,17.65,17.65,13941350736
제이에스티나,026040,11,5040,2,260,5.44,2774531,2338169,16503790,2774531,5.44,118.66,16.81,16.81,13975359993,16.80,16.80,13975359993
오늘이엔엠,192410,12,1839,2,114,6.61,2350725,395876,15769272,2350725,6.61,593.80,14.91,14.91,4623498145,15.94,15.94,4623498145
KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10045,5,-40,-0.40,169394,422068,1100000,169394,-0.40,40.13,15.40,15.40,1704357681,15.42,15.42,1704357681
하이드로리튬,101670,14,3115,2,20,0.65,7731442,7678426,54169970,7731442,0.65,100.69,14.27,14.27,24659945611,14.61,14.61,24659945611
토탈소프트,045340,15,8730,5,-50,-0.57,1224623,3761815,8558040,1224623,-0.57,32.55,14.31,14.31,10908598170,14.60,14.60,10908598170
인디에프,014990,16,1555,2,150,10.68,10718544,2102675,75112995,10718544,10.68,509.76,14.27,14.27,16690333093,14.29,14.29,16690333093
스튜디오미르,408900,17,4800,2,300,6.67,4626605,3456280,32729532,4626605,6.67,133.86,14.14,14.14,22317533710,14.21,14.21,22317533710
삼보산업,009620,18,2165,2,95,4.59,2254497,3233935,16386091,2254497,4.59,69.71,13.76,13.76,4868953108,13.72,13.72,4868953108
모비데이즈,363260,19,1911,2,279,17.10,4254650,96642,32163769,4254650,17.10,4402.49,13.23,13.23,7882161601,12.82,12.82,7882161601
SOL 미국500타겟데일리커버드콜액티브,494210,20,10260,2,25,0.24,111689,95575,900000,111689,0.24,116.86,12.41,12.41,1148382330,12.44,12.44,1148382330
KODEX 코스닥150선물인버스,251340,21,3375,2,20,0.60,9665229,19230338,77800000,9665229,0.60,50.26,12.42,12.42,32489547331,12.37,12.37,32489547331
새빗켐,107600,22,35800,2,3900,12.23,692722,218638,5630054,692722,12.23,316.84,12.30,12.30,24877476200,12.34,12.34,24877476200
코데즈컴바인,047770,23,2620,2,10,0.38,4621365,42406052,37842602,4621365,0.38,10.90,12.21,12.21,12103153911,12.21,12.21,12103153911
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,29660,5,-125,-0.42,116984,126759,1000000,116984,-0.42,92.29,11.70,11.70,3460559090,11.67,11.67,3460559090
PLUS 미국로보택시,0078V0,25,10370,2,255,2.52,98693,213536,850000,98693,2.52,46.22,11.61,11.61,1023678017,11.61,11.61,1023678017
TIMEFOLIO K바이오액티브,463050,26,14005,2,35,0.25,1181129,1126763,10500000,1181129,0.25,104.82,11.25,11.25,16573839712,11.27,11.27,16573839712
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,22860,2,805,3.65,111499,118904,1000000,111499,3.65,93.77,11.15,11.15,2560374890,11.20,11.20,2560374890
핌스,347770,28,2215,5,-45,-1.99,2512532,12964841,22857042,2512532,-1.99,19.38,10.99,10.99,5619548620,11.10,11.10,5619548620
ACE BYD밸류체인액티브,0079X0,29,10745,3,0,0.00,154633,233320,1400000,154633,0.00,66.28,11.05,11.05,1660572313,11.04,11.04,1660572313
ACE 차이나AI빅테크TOP2+액티브,0087F0,30,9890,2,45,0.46,88323,102508,800000,88323,0.46,86.16,11.04,11.04,873091895,11.04,11.04,873091895
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1985 5 -15 -0.75 25696669 0 5040000 25696669 -0.75 0.00 509.85 509.85 59608014877 595.82 595.82 59608014877
3 프로이천 321260 2 2615 2 70 2.75 16681136 11252002 28192084 16681136 2.75 148.25 59.17 59.17 44043815180 59.74 59.74 44043815180
4 지투지바이오 456160 3 92800 2 34800 60.00 3166283 0 5365694 3166283 60.00 0.00 59.01 59.01 288689814600 57.98 57.98 288689814600
5 미스터블루 207760 4 1897 2 294 18.34 34143837 2319287 83079783 34143837 18.34 1472.17 41.10 41.10 65206663925 41.37 41.37 65206663925
6 우정바이오 215380 5 2015 2 133 7.07 5213008 13694217 16829576 5213008 7.07 38.07 30.98 30.98 10793846188 31.83 31.83 10793846188
7 일진디스플 020760 6 1232 2 199 19.26 14283122 4107129 51513741 14283122 19.26 347.76 27.73 27.73 17035499629 26.84 26.84 17035499629
8 엔비티 236810 7 3600 2 230 6.82 4260645 366309 16975426 4260645 6.82 1163.13 25.10 25.10 16094288751 26.34 26.34 16094288751
9 TP 007980 8 1918 2 248 14.85 13027242 10827267 51175130 13027242 14.85 120.32 25.46 25.46 24529137583 24.99 24.99 24529137583
10 핑거스토리 417180 9 2572 2 102 4.13 3054094 1989659 17548623 3054094 4.13 153.50 17.40 17.40 8096011620 17.94 17.94 8096011620
11 강스템바이오텍 217730 10 1409 2 238 20.32 9952303 472790 56054149 9952303 20.32 2105.02 17.75 17.75 13941350736 17.65 17.65 13941350736
12 제이에스티나 026040 11 5040 2 260 5.44 2774531 2338169 16503790 2774531 5.44 118.66 16.81 16.81 13975359993 16.80 16.80 13975359993
13 오늘이엔엠 192410 12 1839 2 114 6.61 2350725 395876 15769272 2350725 6.61 593.80 14.91 14.91 4623498145 15.94 15.94 4623498145
14 KIWOOM 미국테크100월간목표헤지액티브 0084D0 13 10045 5 -40 -0.40 169394 422068 1100000 169394 -0.40 40.13 15.40 15.40 1704357681 15.42 15.42 1704357681
15 하이드로리튬 101670 14 3115 2 20 0.65 7731442 7678426 54169970 7731442 0.65 100.69 14.27 14.27 24659945611 14.61 14.61 24659945611
16 토탈소프트 045340 15 8730 5 -50 -0.57 1224623 3761815 8558040 1224623 -0.57 32.55 14.31 14.31 10908598170 14.60 14.60 10908598170
17 인디에프 014990 16 1555 2 150 10.68 10718544 2102675 75112995 10718544 10.68 509.76 14.27 14.27 16690333093 14.29 14.29 16690333093
18 스튜디오미르 408900 17 4800 2 300 6.67 4626605 3456280 32729532 4626605 6.67 133.86 14.14 14.14 22317533710 14.21 14.21 22317533710
19 삼보산업 009620 18 2165 2 95 4.59 2254497 3233935 16386091 2254497 4.59 69.71 13.76 13.76 4868953108 13.72 13.72 4868953108
20 모비데이즈 363260 19 1911 2 279 17.10 4254650 96642 32163769 4254650 17.10 4402.49 13.23 13.23 7882161601 12.82 12.82 7882161601
21 SOL 미국500타겟데일리커버드콜액티브 494210 20 10260 2 25 0.24 111689 95575 900000 111689 0.24 116.86 12.41 12.41 1148382330 12.44 12.44 1148382330
22 KODEX 코스닥150선물인버스 251340 21 3375 2 20 0.60 9665229 19230338 77800000 9665229 0.60 50.26 12.42 12.42 32489547331 12.37 12.37 32489547331
23 새빗켐 107600 22 35800 2 3900 12.23 692722 218638 5630054 692722 12.23 316.84 12.30 12.30 24877476200 12.34 12.34 24877476200
24 코데즈컴바인 047770 23 2620 2 10 0.38 4621365 42406052 37842602 4621365 0.38 10.90 12.21 12.21 12103153911 12.21 12.21 12103153911
25 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 24 29660 5 -125 -0.42 116984 126759 1000000 116984 -0.42 92.29 11.70 11.70 3460559090 11.67 11.67 3460559090
26 PLUS 미국로보택시 0078V0 25 10370 2 255 2.52 98693 213536 850000 98693 2.52 46.22 11.61 11.61 1023678017 11.61 11.61 1023678017
27 TIMEFOLIO K바이오액티브 463050 26 14005 2 35 0.25 1181129 1126763 10500000 1181129 0.25 104.82 11.25 11.25 16573839712 11.27 11.27 16573839712
28 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 27 22860 2 805 3.65 111499 118904 1000000 111499 3.65 93.77 11.15 11.15 2560374890 11.20 11.20 2560374890
29 핌스 347770 28 2215 5 -45 -1.99 2512532 12964841 22857042 2512532 -1.99 19.38 10.99 10.99 5619548620 11.10 11.10 5619548620
30 ACE BYD밸류체인액티브 0079X0 29 10745 3 0 0.00 154633 233320 1400000 154633 0.00 66.28 11.05 11.05 1660572313 11.04 11.04 1660572313
31 ACE 차이나AI빅테크TOP2+액티브 0087F0 30 9890 2 45 0.46 88323 102508 800000 88323 0.46 86.16 11.04 11.04 873091895 11.04 11.04 873091895

31
top30/20250814/top30-atvtr-20250814-102002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
교보18호스팩,0041B0,1,1982,5,-18,-0.90,26035068,0,5040000,26035068,-0.90,0.00,516.57,516.57,60279448919,603.44,603.44,60279448919
프로이천,321260,2,2660,2,115,4.52,16988216,11252002,28192084,16988216,4.52,150.98,60.26,60.26,44851238693,59.81,59.81,44851238693
지투지바이오,456160,3,92500,2,34500,59.48,3216025,0,5365694,3216025,59.48,0.00,59.94,59.94,293299299600,59.09,59.09,293299299600
미스터블루,207760,4,1891,2,288,17.97,34629383,2319287,83079783,34629383,17.97,1493.10,41.68,41.68,66128198011,42.09,42.09,66128198011
우정바이오,215380,5,2030,2,148,7.86,5322330,13694217,16829576,5322330,7.86,38.87,31.62,31.62,11014749749,32.24,32.24,11014749749
일진디스플,020760,6,1219,2,186,18.01,14776032,4107129,51513741,14776032,18.01,359.77,28.68,28.68,17635846616,28.08,28.08,17635846616
엔비티,236810,7,3525,2,155,4.60,4391914,366309,16975426,4391914,4.60,1198.96,25.87,25.87,16561535441,27.68,27.68,16561535441
TP,007980,8,1930,2,260,15.57,13429138,10827267,51175130,13429138,15.57,124.03,26.24,26.24,25301653651,25.62,25.62,25301653651
모비데이즈,363260,9,1856,2,224,13.73,6412747,96642,32163769,6412747,13.73,6635.57,19.94,19.94,11947836776,20.01,20.01,11947836776
강스템바이오텍,217730,10,1401,2,230,19.64,10310551,472790,56054149,10310551,19.64,2180.79,18.39,18.39,14443769068,18.39,18.39,14443769068
핑거스토리,417180,11,2575,2,105,4.25,3068520,1989659,17548623,3068520,4.25,154.22,17.49,17.49,8133238222,18.00,18.00,8133238222
KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10045,5,-40,-0.40,190664,422068,1100000,190664,-0.40,45.17,17.33,17.33,1917976796,17.36,17.36,1917976796
제이에스티나,026040,13,5150,2,370,7.74,2882421,2338169,16503790,2882421,7.74,123.28,17.47,17.47,14526037763,17.09,17.09,14526037763
오늘이엔엠,192410,14,1811,2,86,4.99,2475374,395876,15769272,2475374,4.99,625.29,15.70,15.70,4850096111,16.98,16.98,4850096111
ACE BYD밸류체인액티브,0079X0,15,10750,2,5,0.05,231953,233320,1400000,231953,0.05,99.41,16.57,16.57,2491417918,16.55,16.55,2491417918
인디에프,014990,16,1611,2,206,14.66,12055974,2102675,75112995,12055974,14.66,573.36,16.05,16.05,18815380696,15.55,15.55,18815380696
토탈소프트,045340,17,8620,5,-160,-1.82,1265800,3761815,8558040,1265800,-1.82,33.65,14.79,14.79,11266743350,15.27,15.27,11266743350
하이드로리튬,101670,18,3135,2,40,1.29,7899299,7678426,54169970,7899299,1.29,102.88,14.58,14.58,25185034023,14.83,14.83,25185034023
스튜디오미르,408900,19,4755,2,255,5.67,4719040,3456280,32729532,4719040,5.67,136.54,14.42,14.42,22759112044,14.62,14.62,22759112044
삼보산업,009620,20,2150,2,80,3.86,2356677,3233935,16386091,2356677,3.86,72.87,14.38,14.38,5088972968,14.44,14.44,5088972968
새빗켐,107600,21,35550,2,3650,11.44,722089,218638,5630054,722089,11.44,330.27,12.83,12.83,25921099550,12.95,12.95,25921099550
KODEX 코스닥150선물인버스,251340,22,3370,2,15,0.45,9954619,19230338,77800000,9954619,0.45,51.77,12.80,12.80,33464603226,12.76,12.76,33464603226
코데즈컴바인,047770,23,2650,2,40,1.53,4851865,42406052,37842602,4851865,1.53,11.44,12.82,12.82,12713406636,12.68,12.68,12713406636
SOL 미국500타겟데일리커버드콜액티브,494210,24,10260,2,25,0.24,113161,95575,900000,113161,0.24,118.40,12.57,12.57,1163485050,12.60,12.60,1163485050
신원,009270,25,2065,2,210,11.32,14451727,4384763,110625832,14451727,11.32,329.59,13.06,13.06,28175615704,12.33,12.33,28175615704
PLUS 미국로보택시,0078V0,26,10370,2,255,2.52,104179,213536,850000,104179,2.52,48.79,12.26,12.26,1080560437,12.26,12.26,1080560437
TIMEFOLIO K바이오액티브,463050,27,14020,2,50,0.36,1226163,1126763,10500000,1226163,0.36,108.82,11.68,11.68,17205307822,11.69,11.69,17205307822
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,29660,5,-125,-0.42,116984,126759,1000000,116984,-0.42,92.29,11.70,11.70,3460559090,11.67,11.67,3460559090
핌스,347770,29,2195,5,-65,-2.88,2561115,12964841,22857042,2561115,-2.88,19.75,11.20,11.20,5726845135,11.41,11.41,5726845135
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,22630,2,575,2.61,111520,118904,1000000,111520,2.61,93.79,11.15,11.15,2560850120,11.32,11.32,2560850120
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1982 5 -18 -0.90 26035068 0 5040000 26035068 -0.90 0.00 516.57 516.57 60279448919 603.44 603.44 60279448919
3 프로이천 321260 2 2660 2 115 4.52 16988216 11252002 28192084 16988216 4.52 150.98 60.26 60.26 44851238693 59.81 59.81 44851238693
4 지투지바이오 456160 3 92500 2 34500 59.48 3216025 0 5365694 3216025 59.48 0.00 59.94 59.94 293299299600 59.09 59.09 293299299600
5 미스터블루 207760 4 1891 2 288 17.97 34629383 2319287 83079783 34629383 17.97 1493.10 41.68 41.68 66128198011 42.09 42.09 66128198011
6 우정바이오 215380 5 2030 2 148 7.86 5322330 13694217 16829576 5322330 7.86 38.87 31.62 31.62 11014749749 32.24 32.24 11014749749
7 일진디스플 020760 6 1219 2 186 18.01 14776032 4107129 51513741 14776032 18.01 359.77 28.68 28.68 17635846616 28.08 28.08 17635846616
8 엔비티 236810 7 3525 2 155 4.60 4391914 366309 16975426 4391914 4.60 1198.96 25.87 25.87 16561535441 27.68 27.68 16561535441
9 TP 007980 8 1930 2 260 15.57 13429138 10827267 51175130 13429138 15.57 124.03 26.24 26.24 25301653651 25.62 25.62 25301653651
10 모비데이즈 363260 9 1856 2 224 13.73 6412747 96642 32163769 6412747 13.73 6635.57 19.94 19.94 11947836776 20.01 20.01 11947836776
11 강스템바이오텍 217730 10 1401 2 230 19.64 10310551 472790 56054149 10310551 19.64 2180.79 18.39 18.39 14443769068 18.39 18.39 14443769068
12 핑거스토리 417180 11 2575 2 105 4.25 3068520 1989659 17548623 3068520 4.25 154.22 17.49 17.49 8133238222 18.00 18.00 8133238222
13 KIWOOM 미국테크100월간목표헤지액티브 0084D0 12 10045 5 -40 -0.40 190664 422068 1100000 190664 -0.40 45.17 17.33 17.33 1917976796 17.36 17.36 1917976796
14 제이에스티나 026040 13 5150 2 370 7.74 2882421 2338169 16503790 2882421 7.74 123.28 17.47 17.47 14526037763 17.09 17.09 14526037763
15 오늘이엔엠 192410 14 1811 2 86 4.99 2475374 395876 15769272 2475374 4.99 625.29 15.70 15.70 4850096111 16.98 16.98 4850096111
16 ACE BYD밸류체인액티브 0079X0 15 10750 2 5 0.05 231953 233320 1400000 231953 0.05 99.41 16.57 16.57 2491417918 16.55 16.55 2491417918
17 인디에프 014990 16 1611 2 206 14.66 12055974 2102675 75112995 12055974 14.66 573.36 16.05 16.05 18815380696 15.55 15.55 18815380696
18 토탈소프트 045340 17 8620 5 -160 -1.82 1265800 3761815 8558040 1265800 -1.82 33.65 14.79 14.79 11266743350 15.27 15.27 11266743350
19 하이드로리튬 101670 18 3135 2 40 1.29 7899299 7678426 54169970 7899299 1.29 102.88 14.58 14.58 25185034023 14.83 14.83 25185034023
20 스튜디오미르 408900 19 4755 2 255 5.67 4719040 3456280 32729532 4719040 5.67 136.54 14.42 14.42 22759112044 14.62 14.62 22759112044
21 삼보산업 009620 20 2150 2 80 3.86 2356677 3233935 16386091 2356677 3.86 72.87 14.38 14.38 5088972968 14.44 14.44 5088972968
22 새빗켐 107600 21 35550 2 3650 11.44 722089 218638 5630054 722089 11.44 330.27 12.83 12.83 25921099550 12.95 12.95 25921099550
23 KODEX 코스닥150선물인버스 251340 22 3370 2 15 0.45 9954619 19230338 77800000 9954619 0.45 51.77 12.80 12.80 33464603226 12.76 12.76 33464603226
24 코데즈컴바인 047770 23 2650 2 40 1.53 4851865 42406052 37842602 4851865 1.53 11.44 12.82 12.82 12713406636 12.68 12.68 12713406636
25 SOL 미국500타겟데일리커버드콜액티브 494210 24 10260 2 25 0.24 113161 95575 900000 113161 0.24 118.40 12.57 12.57 1163485050 12.60 12.60 1163485050
26 신원 009270 25 2065 2 210 11.32 14451727 4384763 110625832 14451727 11.32 329.59 13.06 13.06 28175615704 12.33 12.33 28175615704
27 PLUS 미국로보택시 0078V0 26 10370 2 255 2.52 104179 213536 850000 104179 2.52 48.79 12.26 12.26 1080560437 12.26 12.26 1080560437
28 TIMEFOLIO K바이오액티브 463050 27 14020 2 50 0.36 1226163 1126763 10500000 1226163 0.36 108.82 11.68 11.68 17205307822 11.69 11.69 17205307822
29 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 28 29660 5 -125 -0.42 116984 126759 1000000 116984 -0.42 92.29 11.70 11.70 3460559090 11.67 11.67 3460559090
30 핌스 347770 29 2195 5 -65 -2.88 2561115 12964841 22857042 2561115 -2.88 19.75 11.20 11.20 5726845135 11.41 11.41 5726845135
31 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 30 22630 2 575 2.61 111520 118904 1000000 111520 2.61 93.79 11.15 11.15 2560850120 11.32 11.32 2560850120

31
top30/20250814/top30-atvtr-20250814-103001.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
교보18호스팩,0041B0,1,1984,5,-16,-0.80,26172745,0,5040000,26172745,-0.80,0.00,519.30,519.30,60552491566,605.56,605.56,60552491566
프로이천,321260,2,2605,2,60,2.36,17377925,11252002,28192084,17377925,2.36,154.44,61.64,61.64,45873437733,62.46,62.46,45873437733
지투지바이오,456160,3,92500,2,34500,59.48,3266625,0,5365694,3266625,59.48,0.00,60.88,60.88,297962413300,60.03,60.03,297962413300
미스터블루,207760,4,1849,2,246,15.35,36446836,2319287,83079783,36446836,15.35,1571.47,43.87,43.87,69501523205,45.24,45.24,69501523205
우정바이오,215380,5,2005,2,123,6.54,5488466,13694217,16829576,5488466,6.54,40.08,32.61,32.61,11351443663,33.64,33.64,11351443663
일진디스플,020760,6,1205,2,172,16.65,15378863,4107129,51513741,15378863,16.65,374.44,29.85,29.85,18354529815,29.57,29.57,18354529815
TP,007980,7,1946,2,276,16.53,15240652,10827267,51175130,15240652,16.53,140.76,29.78,29.78,28835822959,28.96,28.96,28835822959
엔비티,236810,8,3535,2,165,4.90,4525507,366309,16975426,4525507,4.90,1235.43,26.66,26.66,17031164495,28.38,28.38,17031164495
모비데이즈,363260,9,1834,2,202,12.38,7815286,96642,32163769,7815286,12.38,8086.84,24.30,24.30,14520518748,24.62,24.62,14520518748
ACE BYD밸류체인액티브,0079X0,10,10795,2,50,0.47,308356,233320,1400000,308356,0.47,132.16,22.03,22.03,3315402628,21.94,21.94,3315402628
신원,009270,11,2080,2,225,12.13,23334932,4384763,110625832,23334932,12.13,532.18,21.09,21.09,46739825680,20.31,20.31,46739825680
강스템바이오텍,217730,12,1409,2,238,20.32,10995928,472790,56054149,10995928,20.32,2325.75,19.62,19.62,15398237371,19.50,19.50,15398237371
핑거스토리,417180,13,2555,2,85,3.44,3117789,1989659,17548623,3117789,3.44,156.70,17.77,17.77,8259082537,18.42,18.42,8259082537
제이에스티나,026040,14,5000,2,220,4.60,3013948,2338169,16503790,3013948,4.60,128.90,18.26,18.26,15191846543,18.41,18.41,15191846543
인디에프,014990,15,1570,2,165,11.74,13151731,2102675,75112995,13151731,11.74,625.48,17.51,17.51,20564745087,17.44,17.44,20564745087
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10055,5,-30,-0.30,190812,422068,1100000,190812,-0.30,45.21,17.35,17.35,1919464936,17.35,17.35,1919464936
오늘이엔엠,192410,17,1808,2,83,4.81,2515720,395876,15769272,2515720,4.81,635.48,15.95,15.95,4922832483,17.27,17.27,4922832483
토탈소프트,045340,18,8440,5,-340,-3.87,1327430,3761815,8558040,1327430,-3.87,35.29,15.51,15.51,11792729930,16.33,16.33,11792729930
삼보산업,009620,19,2085,2,15,0.72,2566221,3233935,16386091,2566221,0.72,79.35,15.66,15.66,5537403367,16.21,16.21,5537403367
스튜디오미르,408900,20,4735,2,235,5.22,4807435,3456280,32729532,4807435,5.22,139.09,14.69,14.69,23177563614,14.96,14.96,23177563614
하이드로리튬,101670,21,3215,2,120,3.88,8133119,7678426,54169970,8133119,3.88,105.92,15.01,15.01,25929669483,14.89,14.89,25929669483
새빗켐,107600,22,34950,2,3050,9.56,761094,218638,5630054,761094,9.56,348.11,13.52,13.52,27289123425,13.87,13.87,27289123425
코데즈컴바인,047770,23,2675,2,65,2.49,5186431,42406052,37842602,5186431,2.49,12.23,13.71,13.71,13606261631,13.44,13.44,13606261631
KODEX 코스닥150선물인버스,251340,24,3360,2,5,0.15,10198279,19230338,77800000,10198279,0.15,53.03,13.11,13.11,34284500806,13.12,13.12,34284500806
SOL 미국500타겟데일리커버드콜액티브,494210,25,10260,2,25,0.24,113361,95575,900000,113361,0.24,118.61,12.60,12.60,1165537050,12.62,12.62,1165537050
PLUS 미국로보택시,0078V0,26,10370,2,255,2.52,104414,213536,850000,104414,2.52,48.90,12.28,12.28,1082997387,12.29,12.29,1082997387
핌스,347770,27,2175,5,-85,-3.76,2655513,12964841,22857042,2655513,-3.76,20.48,11.62,11.62,5932204723,11.93,11.93,5932204723
TIMEFOLIO K바이오액티브,463050,28,14035,2,65,0.47,1233126,1126763,10500000,1233126,0.47,109.44,11.74,11.74,17303049827,11.74,11.74,17303049827
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,29660,5,-125,-0.42,116984,126759,1000000,116984,-0.42,92.29,11.70,11.70,3460559090,11.67,11.67,3460559090
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,22630,2,575,2.61,111520,118904,1000000,111520,2.61,93.79,11.15,11.15,2560850120,11.32,11.32,2560850120
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1984 5 -16 -0.80 26172745 0 5040000 26172745 -0.80 0.00 519.30 519.30 60552491566 605.56 605.56 60552491566
3 프로이천 321260 2 2605 2 60 2.36 17377925 11252002 28192084 17377925 2.36 154.44 61.64 61.64 45873437733 62.46 62.46 45873437733
4 지투지바이오 456160 3 92500 2 34500 59.48 3266625 0 5365694 3266625 59.48 0.00 60.88 60.88 297962413300 60.03 60.03 297962413300
5 미스터블루 207760 4 1849 2 246 15.35 36446836 2319287 83079783 36446836 15.35 1571.47 43.87 43.87 69501523205 45.24 45.24 69501523205
6 우정바이오 215380 5 2005 2 123 6.54 5488466 13694217 16829576 5488466 6.54 40.08 32.61 32.61 11351443663 33.64 33.64 11351443663
7 일진디스플 020760 6 1205 2 172 16.65 15378863 4107129 51513741 15378863 16.65 374.44 29.85 29.85 18354529815 29.57 29.57 18354529815
8 TP 007980 7 1946 2 276 16.53 15240652 10827267 51175130 15240652 16.53 140.76 29.78 29.78 28835822959 28.96 28.96 28835822959
9 엔비티 236810 8 3535 2 165 4.90 4525507 366309 16975426 4525507 4.90 1235.43 26.66 26.66 17031164495 28.38 28.38 17031164495
10 모비데이즈 363260 9 1834 2 202 12.38 7815286 96642 32163769 7815286 12.38 8086.84 24.30 24.30 14520518748 24.62 24.62 14520518748
11 ACE BYD밸류체인액티브 0079X0 10 10795 2 50 0.47 308356 233320 1400000 308356 0.47 132.16 22.03 22.03 3315402628 21.94 21.94 3315402628
12 신원 009270 11 2080 2 225 12.13 23334932 4384763 110625832 23334932 12.13 532.18 21.09 21.09 46739825680 20.31 20.31 46739825680
13 강스템바이오텍 217730 12 1409 2 238 20.32 10995928 472790 56054149 10995928 20.32 2325.75 19.62 19.62 15398237371 19.50 19.50 15398237371
14 핑거스토리 417180 13 2555 2 85 3.44 3117789 1989659 17548623 3117789 3.44 156.70 17.77 17.77 8259082537 18.42 18.42 8259082537
15 제이에스티나 026040 14 5000 2 220 4.60 3013948 2338169 16503790 3013948 4.60 128.90 18.26 18.26 15191846543 18.41 18.41 15191846543
16 인디에프 014990 15 1570 2 165 11.74 13151731 2102675 75112995 13151731 11.74 625.48 17.51 17.51 20564745087 17.44 17.44 20564745087
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10055 5 -30 -0.30 190812 422068 1100000 190812 -0.30 45.21 17.35 17.35 1919464936 17.35 17.35 1919464936
18 오늘이엔엠 192410 17 1808 2 83 4.81 2515720 395876 15769272 2515720 4.81 635.48 15.95 15.95 4922832483 17.27 17.27 4922832483
19 토탈소프트 045340 18 8440 5 -340 -3.87 1327430 3761815 8558040 1327430 -3.87 35.29 15.51 15.51 11792729930 16.33 16.33 11792729930
20 삼보산업 009620 19 2085 2 15 0.72 2566221 3233935 16386091 2566221 0.72 79.35 15.66 15.66 5537403367 16.21 16.21 5537403367
21 스튜디오미르 408900 20 4735 2 235 5.22 4807435 3456280 32729532 4807435 5.22 139.09 14.69 14.69 23177563614 14.96 14.96 23177563614
22 하이드로리튬 101670 21 3215 2 120 3.88 8133119 7678426 54169970 8133119 3.88 105.92 15.01 15.01 25929669483 14.89 14.89 25929669483
23 새빗켐 107600 22 34950 2 3050 9.56 761094 218638 5630054 761094 9.56 348.11 13.52 13.52 27289123425 13.87 13.87 27289123425
24 코데즈컴바인 047770 23 2675 2 65 2.49 5186431 42406052 37842602 5186431 2.49 12.23 13.71 13.71 13606261631 13.44 13.44 13606261631
25 KODEX 코스닥150선물인버스 251340 24 3360 2 5 0.15 10198279 19230338 77800000 10198279 0.15 53.03 13.11 13.11 34284500806 13.12 13.12 34284500806
26 SOL 미국500타겟데일리커버드콜액티브 494210 25 10260 2 25 0.24 113361 95575 900000 113361 0.24 118.61 12.60 12.60 1165537050 12.62 12.62 1165537050
27 PLUS 미국로보택시 0078V0 26 10370 2 255 2.52 104414 213536 850000 104414 2.52 48.90 12.28 12.28 1082997387 12.29 12.29 1082997387
28 핌스 347770 27 2175 5 -85 -3.76 2655513 12964841 22857042 2655513 -3.76 20.48 11.62 11.62 5932204723 11.93 11.93 5932204723
29 TIMEFOLIO K바이오액티브 463050 28 14035 2 65 0.47 1233126 1126763 10500000 1233126 0.47 109.44 11.74 11.74 17303049827 11.74 11.74 17303049827
30 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 29 29660 5 -125 -0.42 116984 126759 1000000 116984 -0.42 92.29 11.70 11.70 3460559090 11.67 11.67 3460559090
31 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 30 22630 2 575 2.61 111520 118904 1000000 111520 2.61 93.79 11.15 11.15 2560850120 11.32 11.32 2560850120

31
top30/20250814/top30-atvtr-20250814-104001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
교보18호스팩,0041B0,1,1983,5,-17,-0.85,26425097,0,5040000,26425097,-0.85,0.00,524.31,524.31,61053025315,610.88,610.88,61053025315
프로이천,321260,2,2595,2,50,1.96,17632344,11252002,28192084,17632344,1.96,156.70,62.54,62.54,46535946394,63.61,63.61,46535946394
지투지바이오,456160,3,92000,2,34000,58.62,3317086,0,5365694,3317086,58.62,0.00,61.82,61.82,302626927900,61.30,61.30,302626927900
미스터블루,207760,4,1814,2,211,13.16,37646179,2319287,83079783,37646179,13.16,1623.18,45.31,45.31,71688558064,47.57,47.57,71688558064
우정바이오,215380,5,1997,2,115,6.11,5528549,13694217,16829576,5528549,6.11,40.37,32.85,32.85,11431650867,34.01,34.01,11431650867
TP,007980,6,1998,2,328,19.64,17668706,10827267,51175130,17668706,19.64,163.19,34.53,34.53,33663409961,32.92,32.92,33663409961
일진디스플,020760,7,1200,2,167,16.17,15673640,4107129,51513741,15673640,16.17,381.62,30.43,30.43,18709487834,30.27,30.27,18709487834
엔비티,236810,8,3490,2,120,3.56,4592370,366309,16975426,4592370,3.56,1253.69,27.05,27.05,17265463590,29.14,29.14,17265463590
모비데이즈,363260,9,1874,2,242,14.83,9415384,96642,32163769,9415384,14.83,9742.54,29.27,29.27,17504676317,29.04,29.04,17504676317
신원,009270,10,2115,2,260,14.02,30687930,4384763,110625832,30687930,14.02,699.88,27.74,27.74,62386978756,26.66,26.66,62386978756
ACE BYD밸류체인액티브,0079X0,11,10710,5,-35,-0.33,318039,233320,1400000,318039,-0.33,136.31,22.72,22.72,3419631963,22.81,22.81,3419631963
강스템바이오텍,217730,12,1453,2,282,24.08,12348518,472790,56054149,12348518,24.08,2611.84,22.03,22.03,17351448214,21.30,21.30,17351448214
핑거스토리,417180,13,2540,2,70,2.83,3151451,1989659,17548623,3151451,2.83,158.39,17.96,17.96,8344603187,18.72,18.72,8344603187
제이에스티나,026040,14,5040,2,260,5.44,3074150,2338169,16503790,3074150,5.44,131.48,18.63,18.63,15495013888,18.63,18.63,15495013888
인디에프,014990,15,1569,2,164,11.67,13743268,2102675,75112995,13743268,11.67,653.61,18.30,18.30,21495503064,18.24,18.24,21495503064
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10065,5,-20,-0.20,194644,422068,1100000,194644,-0.20,46.12,17.69,17.69,1958006801,17.69,17.69,1958006801
오늘이엔엠,192410,17,1795,2,70,4.06,2532839,395876,15769272,2532839,4.06,639.81,16.06,16.06,4953563778,17.50,17.50,4953563778
토탈소프트,045340,18,8400,5,-380,-4.33,1376296,3761815,8558040,1376296,-4.33,36.59,16.08,16.08,12206906440,16.98,16.98,12206906440
삼보산업,009620,19,2095,2,25,1.21,2659387,3233935,16386091,2659387,1.21,82.23,16.23,16.23,5732159857,16.70,16.70,5732159857
코데즈컴바인,047770,20,2725,2,115,4.41,6133640,42406052,37842602,6133640,4.41,14.46,16.21,16.21,16174685741,15.69,15.69,16174685741
하이드로리튬,101670,21,3175,2,80,2.58,8309671,7678426,54169970,8309671,2.58,108.22,15.34,15.34,26490122828,15.40,15.40,26490122828
스튜디오미르,408900,22,4705,2,205,4.56,4917222,3456280,32729532,4917222,4.56,142.27,15.02,15.02,23694772414,15.39,15.39,23694772414
새빗켐,107600,23,34800,2,2900,9.09,773258,218638,5630054,773258,9.09,353.67,13.73,13.73,27715041025,14.15,14.15,27715041025
KODEX 코스닥150선물인버스,251340,24,3360,2,5,0.15,10711048,19230338,77800000,10711048,0.15,55.70,13.77,13.77,36007646907,13.77,13.77,36007646907
보성파워텍,006910,25,3605,2,280,8.42,6100954,415531,49129824,6100954,8.42,1468.23,12.42,12.42,22377448528,12.63,12.63,22377448528
SOL 미국500타겟데일리커버드콜액티브,494210,26,10270,2,35,0.34,113469,95575,900000,113469,0.34,118.72,12.61,12.61,1166646210,12.62,12.62,1166646210
TIMEFOLIO K바이오액티브,463050,27,14000,2,30,0.21,1315087,1126763,10500000,1315087,0.21,116.71,12.52,12.52,18451296087,12.55,12.55,18451296087
PLUS 미국로보택시,0078V0,28,10380,2,265,2.62,104428,213536,850000,104428,2.62,48.90,12.29,12.29,1083142707,12.28,12.28,1083142707
핌스,347770,29,2160,5,-100,-4.42,2693186,12964841,22857042,2693186,-4.42,20.77,11.78,11.78,6014078178,12.18,12.18,6014078178
하이즈항공,221840,30,2510,2,350,16.20,2156643,32258,18700561,2156643,16.20,6685.61,11.53,11.53,5470985678,11.66,11.66,5470985678
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1983 5 -17 -0.85 26425097 0 5040000 26425097 -0.85 0.00 524.31 524.31 61053025315 610.88 610.88 61053025315
3 프로이천 321260 2 2595 2 50 1.96 17632344 11252002 28192084 17632344 1.96 156.70 62.54 62.54 46535946394 63.61 63.61 46535946394
4 지투지바이오 456160 3 92000 2 34000 58.62 3317086 0 5365694 3317086 58.62 0.00 61.82 61.82 302626927900 61.30 61.30 302626927900
5 미스터블루 207760 4 1814 2 211 13.16 37646179 2319287 83079783 37646179 13.16 1623.18 45.31 45.31 71688558064 47.57 47.57 71688558064
6 우정바이오 215380 5 1997 2 115 6.11 5528549 13694217 16829576 5528549 6.11 40.37 32.85 32.85 11431650867 34.01 34.01 11431650867
7 TP 007980 6 1998 2 328 19.64 17668706 10827267 51175130 17668706 19.64 163.19 34.53 34.53 33663409961 32.92 32.92 33663409961
8 일진디스플 020760 7 1200 2 167 16.17 15673640 4107129 51513741 15673640 16.17 381.62 30.43 30.43 18709487834 30.27 30.27 18709487834
9 엔비티 236810 8 3490 2 120 3.56 4592370 366309 16975426 4592370 3.56 1253.69 27.05 27.05 17265463590 29.14 29.14 17265463590
10 모비데이즈 363260 9 1874 2 242 14.83 9415384 96642 32163769 9415384 14.83 9742.54 29.27 29.27 17504676317 29.04 29.04 17504676317
11 신원 009270 10 2115 2 260 14.02 30687930 4384763 110625832 30687930 14.02 699.88 27.74 27.74 62386978756 26.66 26.66 62386978756
12 ACE BYD밸류체인액티브 0079X0 11 10710 5 -35 -0.33 318039 233320 1400000 318039 -0.33 136.31 22.72 22.72 3419631963 22.81 22.81 3419631963
13 강스템바이오텍 217730 12 1453 2 282 24.08 12348518 472790 56054149 12348518 24.08 2611.84 22.03 22.03 17351448214 21.30 21.30 17351448214
14 핑거스토리 417180 13 2540 2 70 2.83 3151451 1989659 17548623 3151451 2.83 158.39 17.96 17.96 8344603187 18.72 18.72 8344603187
15 제이에스티나 026040 14 5040 2 260 5.44 3074150 2338169 16503790 3074150 5.44 131.48 18.63 18.63 15495013888 18.63 18.63 15495013888
16 인디에프 014990 15 1569 2 164 11.67 13743268 2102675 75112995 13743268 11.67 653.61 18.30 18.30 21495503064 18.24 18.24 21495503064
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10065 5 -20 -0.20 194644 422068 1100000 194644 -0.20 46.12 17.69 17.69 1958006801 17.69 17.69 1958006801
18 오늘이엔엠 192410 17 1795 2 70 4.06 2532839 395876 15769272 2532839 4.06 639.81 16.06 16.06 4953563778 17.50 17.50 4953563778
19 토탈소프트 045340 18 8400 5 -380 -4.33 1376296 3761815 8558040 1376296 -4.33 36.59 16.08 16.08 12206906440 16.98 16.98 12206906440
20 삼보산업 009620 19 2095 2 25 1.21 2659387 3233935 16386091 2659387 1.21 82.23 16.23 16.23 5732159857 16.70 16.70 5732159857
21 코데즈컴바인 047770 20 2725 2 115 4.41 6133640 42406052 37842602 6133640 4.41 14.46 16.21 16.21 16174685741 15.69 15.69 16174685741
22 하이드로리튬 101670 21 3175 2 80 2.58 8309671 7678426 54169970 8309671 2.58 108.22 15.34 15.34 26490122828 15.40 15.40 26490122828
23 스튜디오미르 408900 22 4705 2 205 4.56 4917222 3456280 32729532 4917222 4.56 142.27 15.02 15.02 23694772414 15.39 15.39 23694772414
24 새빗켐 107600 23 34800 2 2900 9.09 773258 218638 5630054 773258 9.09 353.67 13.73 13.73 27715041025 14.15 14.15 27715041025
25 KODEX 코스닥150선물인버스 251340 24 3360 2 5 0.15 10711048 19230338 77800000 10711048 0.15 55.70 13.77 13.77 36007646907 13.77 13.77 36007646907
26 보성파워텍 006910 25 3605 2 280 8.42 6100954 415531 49129824 6100954 8.42 1468.23 12.42 12.42 22377448528 12.63 12.63 22377448528
27 SOL 미국500타겟데일리커버드콜액티브 494210 26 10270 2 35 0.34 113469 95575 900000 113469 0.34 118.72 12.61 12.61 1166646210 12.62 12.62 1166646210
28 TIMEFOLIO K바이오액티브 463050 27 14000 2 30 0.21 1315087 1126763 10500000 1315087 0.21 116.71 12.52 12.52 18451296087 12.55 12.55 18451296087
29 PLUS 미국로보택시 0078V0 28 10380 2 265 2.62 104428 213536 850000 104428 2.62 48.90 12.29 12.29 1083142707 12.28 12.28 1083142707
30 핌스 347770 29 2160 5 -100 -4.42 2693186 12964841 22857042 2693186 -4.42 20.77 11.78 11.78 6014078178 12.18 12.18 6014078178
31 하이즈항공 221840 30 2510 2 350 16.20 2156643 32258 18700561 2156643 16.20 6685.61 11.53 11.53 5470985678 11.66 11.66 5470985678

31
top30/20250814/top30-atvtr-20250814-105002.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
교보18호스팩,0041B0,1,1984,5,-16,-0.80,26542634,0,5040000,26542634,-0.80,0.00,526.64,526.64,61286113563,612.90,612.90,61286113563
프로이천,321260,2,2555,2,10,0.39,18239935,11252002,28192084,18239935,0.39,162.10,64.70,64.70,48088477272,66.76,66.76,48088477272
지투지바이오,456160,3,90400,2,32400,55.86,3416362,0,5365694,3416362,55.86,0.00,63.67,63.67,311624512700,64.24,64.24,311624512700
미스터블루,207760,4,1829,2,226,14.10,38251417,2319287,83079783,38251417,14.10,1649.27,46.04,46.04,72793178835,47.91,47.91,72793178835
TP,007980,5,2010,2,340,20.36,20382586,10827267,51175130,20382586,20.36,188.25,39.83,39.83,39160205213,38.07,38.07,39160205213
우정바이오,215380,6,2005,2,123,6.54,5570901,13694217,16829576,5570901,6.54,40.68,33.10,33.10,11516470837,34.13,34.13,11516470837
모비데이즈,363260,7,2005,2,373,22.86,11724565,96642,32163769,11724565,22.86,9999.99,36.45,36.45,21968208139,34.07,34.07,21968208139
신원,009270,8,2060,2,205,11.05,35642994,4384763,110625832,35642994,11.05,812.88,32.22,32.22,72676405051,31.89,31.89,72676405051
일진디스플,020760,9,1234,2,201,19.46,16340096,4107129,51513741,16340096,19.46,397.85,31.72,31.72,19516162128,30.70,30.70,19516162128
엔비티,236810,10,3500,2,130,3.86,4614162,366309,16975426,4614162,3.86,1259.64,27.18,27.18,17341597155,29.19,29.19,17341597155
강스템바이오텍,217730,11,1461,2,290,24.77,13750552,472790,56054149,13750552,24.77,2908.38,24.53,24.53,19417330365,23.71,23.71,19417330365
ACE BYD밸류체인액티브,0079X0,12,10675,5,-70,-0.65,319262,233320,1400000,319262,-0.65,136.83,22.80,22.80,3432718183,22.97,22.97,3432718183
인디에프,014990,13,1509,2,104,7.40,14659383,2102675,75112995,14659383,7.40,697.18,19.52,19.52,22905779617,20.21,20.21,22905779617
제이에스티나,026040,14,4950,2,170,3.56,3165232,2338169,16503790,3165232,3.56,135.37,19.18,19.18,15948046545,19.52,19.52,15948046545
핑거스토리,417180,15,2560,2,90,3.64,3177553,1989659,17548623,3177553,3.64,159.70,18.11,18.11,8410772867,18.72,18.72,8410772867
코데즈컴바인,047770,16,2645,2,35,1.34,7001141,42406052,37842602,7001141,1.34,16.51,18.50,18.50,18506470575,18.49,18.49,18506470575
토탈소프트,045340,17,8380,5,-400,-4.56,1471456,3761815,8558040,1471456,-4.56,39.12,17.19,17.19,12998712720,18.13,18.13,12998712720
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10060,5,-25,-0.25,194725,422068,1100000,194725,-0.25,46.14,17.70,17.70,1958821926,17.70,17.70,1958821926
오늘이엔엠,192410,19,1791,2,66,3.83,2544443,395876,15769272,2544443,3.83,642.74,16.14,16.14,4974349679,17.61,17.61,4974349679
삼보산업,009620,20,2105,2,35,1.69,2724862,3233935,16386091,2724862,1.69,84.26,16.63,16.63,5868750568,17.01,17.01,5868750568
하이드로리튬,101670,21,3145,2,50,1.62,8434613,7678426,54169970,8434613,1.62,109.85,15.57,15.57,26884970728,15.78,15.78,26884970728
스튜디오미르,408900,22,4835,2,335,7.44,5077046,3456280,32729532,5077046,7.44,146.89,15.51,15.51,24461308440,15.46,15.46,24461308440
보성파워텍,006910,23,3480,2,155,4.66,7011220,415531,49129824,7011220,4.66,1687.29,14.27,14.27,25598474433,14.97,14.97,25598474433
새빗켐,107600,24,35050,2,3150,9.87,782733,218638,5630054,782733,9.87,358.00,13.90,13.90,28044966500,14.21,14.21,28044966500
KODEX 코스닥150선물인버스,251340,25,3360,2,5,0.15,10866592,19230338,77800000,10866592,0.15,56.51,13.97,13.97,36530361450,13.97,13.97,36530361450
SOL 미국500타겟데일리커버드콜액티브,494210,26,10270,2,35,0.34,114901,95575,900000,114901,0.34,120.22,12.77,12.77,1181352850,12.78,12.78,1181352850
TIMEFOLIO K바이오액티브,463050,27,14020,2,50,0.36,1333812,1126763,10500000,1333812,0.36,118.38,12.70,12.70,18713689956,12.71,12.71,18713689956
하이즈항공,221840,28,2485,2,325,15.05,2256444,32258,18700561,2256444,15.05,6994.99,12.07,12.07,5722045028,12.31,12.31,5722045028
PLUS 미국로보택시,0078V0,29,10380,2,265,2.62,104709,213536,850000,104709,2.62,49.04,12.32,12.32,1086059487,12.31,12.31,1086059487
KODEX 신재생에너지액티브,385510,30,25615,5,-40,-0.16,995480,552487,8100000,995480,-0.16,180.18,12.29,12.29,25533918577,12.31,12.31,25533918577
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1984 5 -16 -0.80 26542634 0 5040000 26542634 -0.80 0.00 526.64 526.64 61286113563 612.90 612.90 61286113563
3 프로이천 321260 2 2555 2 10 0.39 18239935 11252002 28192084 18239935 0.39 162.10 64.70 64.70 48088477272 66.76 66.76 48088477272
4 지투지바이오 456160 3 90400 2 32400 55.86 3416362 0 5365694 3416362 55.86 0.00 63.67 63.67 311624512700 64.24 64.24 311624512700
5 미스터블루 207760 4 1829 2 226 14.10 38251417 2319287 83079783 38251417 14.10 1649.27 46.04 46.04 72793178835 47.91 47.91 72793178835
6 TP 007980 5 2010 2 340 20.36 20382586 10827267 51175130 20382586 20.36 188.25 39.83 39.83 39160205213 38.07 38.07 39160205213
7 우정바이오 215380 6 2005 2 123 6.54 5570901 13694217 16829576 5570901 6.54 40.68 33.10 33.10 11516470837 34.13 34.13 11516470837
8 모비데이즈 363260 7 2005 2 373 22.86 11724565 96642 32163769 11724565 22.86 9999.99 36.45 36.45 21968208139 34.07 34.07 21968208139
9 신원 009270 8 2060 2 205 11.05 35642994 4384763 110625832 35642994 11.05 812.88 32.22 32.22 72676405051 31.89 31.89 72676405051
10 일진디스플 020760 9 1234 2 201 19.46 16340096 4107129 51513741 16340096 19.46 397.85 31.72 31.72 19516162128 30.70 30.70 19516162128
11 엔비티 236810 10 3500 2 130 3.86 4614162 366309 16975426 4614162 3.86 1259.64 27.18 27.18 17341597155 29.19 29.19 17341597155
12 강스템바이오텍 217730 11 1461 2 290 24.77 13750552 472790 56054149 13750552 24.77 2908.38 24.53 24.53 19417330365 23.71 23.71 19417330365
13 ACE BYD밸류체인액티브 0079X0 12 10675 5 -70 -0.65 319262 233320 1400000 319262 -0.65 136.83 22.80 22.80 3432718183 22.97 22.97 3432718183
14 인디에프 014990 13 1509 2 104 7.40 14659383 2102675 75112995 14659383 7.40 697.18 19.52 19.52 22905779617 20.21 20.21 22905779617
15 제이에스티나 026040 14 4950 2 170 3.56 3165232 2338169 16503790 3165232 3.56 135.37 19.18 19.18 15948046545 19.52 19.52 15948046545
16 핑거스토리 417180 15 2560 2 90 3.64 3177553 1989659 17548623 3177553 3.64 159.70 18.11 18.11 8410772867 18.72 18.72 8410772867
17 코데즈컴바인 047770 16 2645 2 35 1.34 7001141 42406052 37842602 7001141 1.34 16.51 18.50 18.50 18506470575 18.49 18.49 18506470575
18 토탈소프트 045340 17 8380 5 -400 -4.56 1471456 3761815 8558040 1471456 -4.56 39.12 17.19 17.19 12998712720 18.13 18.13 12998712720
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10060 5 -25 -0.25 194725 422068 1100000 194725 -0.25 46.14 17.70 17.70 1958821926 17.70 17.70 1958821926
20 오늘이엔엠 192410 19 1791 2 66 3.83 2544443 395876 15769272 2544443 3.83 642.74 16.14 16.14 4974349679 17.61 17.61 4974349679
21 삼보산업 009620 20 2105 2 35 1.69 2724862 3233935 16386091 2724862 1.69 84.26 16.63 16.63 5868750568 17.01 17.01 5868750568
22 하이드로리튬 101670 21 3145 2 50 1.62 8434613 7678426 54169970 8434613 1.62 109.85 15.57 15.57 26884970728 15.78 15.78 26884970728
23 스튜디오미르 408900 22 4835 2 335 7.44 5077046 3456280 32729532 5077046 7.44 146.89 15.51 15.51 24461308440 15.46 15.46 24461308440
24 보성파워텍 006910 23 3480 2 155 4.66 7011220 415531 49129824 7011220 4.66 1687.29 14.27 14.27 25598474433 14.97 14.97 25598474433
25 새빗켐 107600 24 35050 2 3150 9.87 782733 218638 5630054 782733 9.87 358.00 13.90 13.90 28044966500 14.21 14.21 28044966500
26 KODEX 코스닥150선물인버스 251340 25 3360 2 5 0.15 10866592 19230338 77800000 10866592 0.15 56.51 13.97 13.97 36530361450 13.97 13.97 36530361450
27 SOL 미국500타겟데일리커버드콜액티브 494210 26 10270 2 35 0.34 114901 95575 900000 114901 0.34 120.22 12.77 12.77 1181352850 12.78 12.78 1181352850
28 TIMEFOLIO K바이오액티브 463050 27 14020 2 50 0.36 1333812 1126763 10500000 1333812 0.36 118.38 12.70 12.70 18713689956 12.71 12.71 18713689956
29 하이즈항공 221840 28 2485 2 325 15.05 2256444 32258 18700561 2256444 15.05 6994.99 12.07 12.07 5722045028 12.31 12.31 5722045028
30 PLUS 미국로보택시 0078V0 29 10380 2 265 2.62 104709 213536 850000 104709 2.62 49.04 12.32 12.32 1086059487 12.31 12.31 1086059487
31 KODEX 신재생에너지액티브 385510 30 25615 5 -40 -0.16 995480 552487 8100000 995480 -0.16 180.18 12.29 12.29 25533918577 12.31 12.31 25533918577

31
top30/20250814/top30-atvtr-20250814-110001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
교보18호스팩,0041B0,1,1982,5,-18,-0.90,26609766,0,5040000,26609766,-0.90,0.00,527.97,527.97,61419287252,614.85,614.85,61419287252
프로이천,321260,2,2550,2,5,0.20,18515365,11252002,28192084,18515365,0.20,164.55,65.68,65.68,48792313183,67.87,67.87,48792313183
지투지바이오,456160,3,90500,2,32500,56.03,3489211,0,5365694,3489211,56.03,0.00,65.03,65.03,318229657500,65.53,65.53,318229657500
미스터블루,207760,4,1835,2,232,14.47,38602412,2319287,83079783,38602412,14.47,1664.41,46.46,46.46,73435552548,48.17,48.17,73435552548
모비데이즈,363260,5,2030,2,398,24.39,15593064,96642,32163769,15593064,24.39,9999.99,48.48,48.48,29813751852,45.66,45.66,29813751852
TP,007980,6,1976,2,306,18.32,22513807,10827267,51175130,22513807,18.32,207.94,43.99,43.99,43358906723,42.88,42.88,43358906723
신원,009270,7,1989,2,134,7.22,41323927,4384763,110625832,41323927,7.22,942.44,37.35,37.35,84129704399,38.23,38.23,84129704399
우정바이오,215380,8,1998,2,116,6.16,5637079,13694217,16829576,5637079,6.16,41.16,33.50,33.50,11648570461,34.64,34.64,11648570461
일진디스플,020760,9,1227,2,194,18.78,17187677,4107129,51513741,17187677,18.78,418.48,33.37,33.37,20557464227,32.52,32.52,20557464227
엔비티,236810,10,3495,2,125,3.71,4645524,366309,16975426,4645524,3.71,1268.20,27.37,27.37,17451739433,29.42,29.42,17451739433
강스템바이오텍,217730,11,1447,2,276,23.57,14348553,472790,56054149,14348553,23.57,3034.87,25.60,25.60,20287862710,25.01,25.01,20287862710
ACE BYD밸류체인액티브,0079X0,12,10665,5,-80,-0.74,319341,233320,1400000,319341,-0.74,136.87,22.81,22.81,3433561063,23.00,23.00,3433561063
인디에프,014990,13,1462,2,57,4.06,15809144,2102675,75112995,15809144,4.06,751.86,21.05,21.05,24609628488,22.41,22.41,24609628488
제이에스티나,026040,14,4840,2,60,1.26,3308397,2338169,16503790,3308397,1.26,141.50,20.05,20.05,16648300619,20.84,20.84,16648300619
코데즈컴바인,047770,15,2605,5,-5,-0.19,7379193,42406052,37842602,7379193,-0.19,17.40,19.50,19.50,19497686485,19.78,19.78,19497686485
산돌,419120,16,8120,2,950,13.25,1522476,1126023,7774326,1522476,13.25,135.21,19.58,19.58,12095473735,19.16,19.16,12095473735
핑거스토리,417180,17,2550,2,80,3.24,3190438,1989659,17548623,3190438,3.24,160.35,18.18,18.18,8443662122,18.87,18.87,8443662122
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10065,5,-20,-0.20,198648,422068,1100000,198648,-0.20,47.07,18.06,18.06,1998291281,18.05,18.05,1998291281
토탈소프트,045340,19,8590,5,-190,-2.16,1496042,3761815,8558040,1496042,-2.16,39.77,17.48,17.48,13206931680,17.97,17.97,13206931680
오늘이엔엠,192410,20,1792,2,67,3.88,2550647,395876,15769272,2550647,3.88,644.30,16.17,16.17,4985464308,17.64,17.64,4985464308
삼보산업,009620,21,2117,2,47,2.27,2754534,3233935,16386091,2754534,2.27,85.18,16.81,16.81,5931360364,17.10,17.10,5931360364
하이드로리튬,101670,22,3145,2,50,1.62,8547947,7678426,54169970,8547947,1.62,111.32,15.78,15.78,27240936378,15.99,15.99,27240936378
스튜디오미르,408900,23,4800,2,300,6.67,5185190,3456280,32729532,5185190,6.67,150.02,15.84,15.84,24982268714,15.90,15.90,24982268714
보성파워텍,006910,24,3515,2,190,5.71,7418489,415531,49129824,7418489,5.71,1785.30,15.10,15.10,27027454698,15.65,15.65,27027454698
KODEX 코스닥150선물인버스,251340,25,3350,5,-5,-0.15,11226447,19230338,77800000,11226447,-0.15,58.38,14.43,14.43,37737887705,14.48,14.48,37737887705
새빗켐,107600,26,34950,2,3050,9.56,791962,218638,5630054,791962,9.56,362.23,14.07,14.07,28368007300,14.42,14.42,28368007300
SOL 미국500타겟데일리커버드콜액티브,494210,27,10270,2,35,0.34,115511,95575,900000,115511,0.34,120.86,12.83,12.83,1187617550,12.85,12.85,1187617550
TIMEFOLIO K바이오액티브,463050,28,14020,2,50,0.36,1343444,1126763,10500000,1343444,0.36,119.23,12.79,12.79,18848789806,12.80,12.80,18848789806
핌스,347770,29,2145,5,-115,-5.09,2782069,12964841,22857042,2782069,-5.09,21.46,12.17,12.17,6205676893,12.66,12.66,6205676893
세명전기,017510,30,12160,2,560,4.83,1960003,2876854,15246000,1960003,4.83,68.13,12.86,12.86,23227644255,12.53,12.53,23227644255
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1982 5 -18 -0.90 26609766 0 5040000 26609766 -0.90 0.00 527.97 527.97 61419287252 614.85 614.85 61419287252
3 프로이천 321260 2 2550 2 5 0.20 18515365 11252002 28192084 18515365 0.20 164.55 65.68 65.68 48792313183 67.87 67.87 48792313183
4 지투지바이오 456160 3 90500 2 32500 56.03 3489211 0 5365694 3489211 56.03 0.00 65.03 65.03 318229657500 65.53 65.53 318229657500
5 미스터블루 207760 4 1835 2 232 14.47 38602412 2319287 83079783 38602412 14.47 1664.41 46.46 46.46 73435552548 48.17 48.17 73435552548
6 모비데이즈 363260 5 2030 2 398 24.39 15593064 96642 32163769 15593064 24.39 9999.99 48.48 48.48 29813751852 45.66 45.66 29813751852
7 TP 007980 6 1976 2 306 18.32 22513807 10827267 51175130 22513807 18.32 207.94 43.99 43.99 43358906723 42.88 42.88 43358906723
8 신원 009270 7 1989 2 134 7.22 41323927 4384763 110625832 41323927 7.22 942.44 37.35 37.35 84129704399 38.23 38.23 84129704399
9 우정바이오 215380 8 1998 2 116 6.16 5637079 13694217 16829576 5637079 6.16 41.16 33.50 33.50 11648570461 34.64 34.64 11648570461
10 일진디스플 020760 9 1227 2 194 18.78 17187677 4107129 51513741 17187677 18.78 418.48 33.37 33.37 20557464227 32.52 32.52 20557464227
11 엔비티 236810 10 3495 2 125 3.71 4645524 366309 16975426 4645524 3.71 1268.20 27.37 27.37 17451739433 29.42 29.42 17451739433
12 강스템바이오텍 217730 11 1447 2 276 23.57 14348553 472790 56054149 14348553 23.57 3034.87 25.60 25.60 20287862710 25.01 25.01 20287862710
13 ACE BYD밸류체인액티브 0079X0 12 10665 5 -80 -0.74 319341 233320 1400000 319341 -0.74 136.87 22.81 22.81 3433561063 23.00 23.00 3433561063
14 인디에프 014990 13 1462 2 57 4.06 15809144 2102675 75112995 15809144 4.06 751.86 21.05 21.05 24609628488 22.41 22.41 24609628488
15 제이에스티나 026040 14 4840 2 60 1.26 3308397 2338169 16503790 3308397 1.26 141.50 20.05 20.05 16648300619 20.84 20.84 16648300619
16 코데즈컴바인 047770 15 2605 5 -5 -0.19 7379193 42406052 37842602 7379193 -0.19 17.40 19.50 19.50 19497686485 19.78 19.78 19497686485
17 산돌 419120 16 8120 2 950 13.25 1522476 1126023 7774326 1522476 13.25 135.21 19.58 19.58 12095473735 19.16 19.16 12095473735
18 핑거스토리 417180 17 2550 2 80 3.24 3190438 1989659 17548623 3190438 3.24 160.35 18.18 18.18 8443662122 18.87 18.87 8443662122
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10065 5 -20 -0.20 198648 422068 1100000 198648 -0.20 47.07 18.06 18.06 1998291281 18.05 18.05 1998291281
20 토탈소프트 045340 19 8590 5 -190 -2.16 1496042 3761815 8558040 1496042 -2.16 39.77 17.48 17.48 13206931680 17.97 17.97 13206931680
21 오늘이엔엠 192410 20 1792 2 67 3.88 2550647 395876 15769272 2550647 3.88 644.30 16.17 16.17 4985464308 17.64 17.64 4985464308
22 삼보산업 009620 21 2117 2 47 2.27 2754534 3233935 16386091 2754534 2.27 85.18 16.81 16.81 5931360364 17.10 17.10 5931360364
23 하이드로리튬 101670 22 3145 2 50 1.62 8547947 7678426 54169970 8547947 1.62 111.32 15.78 15.78 27240936378 15.99 15.99 27240936378
24 스튜디오미르 408900 23 4800 2 300 6.67 5185190 3456280 32729532 5185190 6.67 150.02 15.84 15.84 24982268714 15.90 15.90 24982268714
25 보성파워텍 006910 24 3515 2 190 5.71 7418489 415531 49129824 7418489 5.71 1785.30 15.10 15.10 27027454698 15.65 15.65 27027454698
26 KODEX 코스닥150선물인버스 251340 25 3350 5 -5 -0.15 11226447 19230338 77800000 11226447 -0.15 58.38 14.43 14.43 37737887705 14.48 14.48 37737887705
27 새빗켐 107600 26 34950 2 3050 9.56 791962 218638 5630054 791962 9.56 362.23 14.07 14.07 28368007300 14.42 14.42 28368007300
28 SOL 미국500타겟데일리커버드콜액티브 494210 27 10270 2 35 0.34 115511 95575 900000 115511 0.34 120.86 12.83 12.83 1187617550 12.85 12.85 1187617550
29 TIMEFOLIO K바이오액티브 463050 28 14020 2 50 0.36 1343444 1126763 10500000 1343444 0.36 119.23 12.79 12.79 18848789806 12.80 12.80 18848789806
30 핌스 347770 29 2145 5 -115 -5.09 2782069 12964841 22857042 2782069 -5.09 21.46 12.17 12.17 6205676893 12.66 12.66 6205676893
31 세명전기 017510 30 12160 2 560 4.83 1960003 2876854 15246000 1960003 4.83 68.13 12.86 12.86 23227644255 12.53 12.53 23227644255

31
top30/20250814/top30-atvtr-20250814-111001.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
교보18호스팩,0041B0,1,1983,5,-17,-0.85,26737597,0,5040000,26737597,-0.85,0.00,530.51,530.51,61672661004,617.08,617.08,61672661004
프로이천,321260,2,2545,3,0,0.00,18650235,11252002,28192084,18650235,0.00,165.75,66.15,66.15,49138348053,68.49,68.49,49138348053
지투지바이오,456160,3,90100,2,32100,55.34,3532567,0,5365694,3532567,55.34,0.00,65.84,65.84,322131001250,66.63,66.63,322131001250
모비데이즈,363260,4,2010,2,378,23.16,16769939,96642,32163769,16769939,23.16,9999.99,52.14,52.14,32191899555,49.79,49.79,32191899555
미스터블루,207760,5,1867,2,264,16.47,40460798,2319287,83079783,40460798,16.47,1744.54,48.70,48.70,76899608827,49.58,49.58,76899608827
TP,007980,6,1989,2,319,19.10,23436753,10827267,51175130,23436753,19.10,216.46,45.80,45.80,45190119775,44.40,44.40,45190119775
신원,009270,7,1999,2,144,7.76,43401907,4384763,110625832,43401907,7.76,989.83,39.23,39.23,88276199493,39.92,39.92,88276199493
우정바이오,215380,8,2005,2,123,6.54,5684800,13694217,16829576,5684800,6.54,41.51,33.78,33.78,11744893318,34.81,34.81,11744893318
일진디스플,020760,9,1204,2,171,16.55,17593925,4107129,51513741,17593925,16.55,428.38,34.15,34.15,21046380919,33.93,33.93,21046380919
엔비티,236810,10,3525,2,155,4.60,4679483,366309,16975426,4679483,4.60,1277.47,27.57,27.57,17570741173,29.36,29.36,17570741173
강스템바이오텍,217730,11,1425,2,254,21.69,14735869,472790,56054149,14735869,21.69,3116.79,26.29,26.29,20843549515,26.09,26.09,20843549515
인디에프,014990,12,1455,2,50,3.56,16349837,2102675,75112995,16349837,3.56,777.57,21.77,21.77,25398095360,23.24,23.24,25398095360
ACE BYD밸류체인액티브,0079X0,13,10690,5,-55,-0.51,319911,233320,1400000,319911,-0.51,137.11,22.85,22.85,3439649863,22.98,22.98,3439649863
산돌,419120,14,8050,2,880,12.27,1657698,1126023,7774326,1657698,12.27,147.22,21.32,21.32,13190742640,21.08,21.08,13190742640
제이에스티나,026040,15,4860,2,80,1.67,3360309,2338169,16503790,3360309,1.67,143.72,20.36,20.36,16899394939,21.07,21.07,16899394939
코데즈컴바인,047770,16,2610,3,0,0.00,7526608,42406052,37842602,7526608,0.00,17.75,19.89,19.89,19881327258,20.13,20.13,19881327258
핑거스토리,417180,17,2550,2,80,3.24,3207400,1989659,17548623,3207400,3.24,161.20,18.28,18.28,8486946462,18.97,18.97,8486946462
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10080,5,-5,-0.05,203087,422068,1100000,203087,-0.05,48.12,18.46,18.46,2043002276,18.43,18.43,2043002276
토탈소프트,045340,19,8580,5,-200,-2.28,1513738,3761815,8558040,1513738,-2.28,40.24,17.69,17.69,13358659000,18.19,18.19,13358659000
삼보산업,009620,20,2072,2,2,0.10,2801023,3233935,16386091,2801023,0.10,86.61,17.09,17.09,6028120055,17.75,17.75,6028120055
오늘이엔엠,192410,21,1795,2,70,4.06,2567664,395876,15769272,2567664,4.06,648.60,16.28,16.28,5015888068,17.72,17.72,5015888068
보성파워텍,006910,22,3525,2,200,6.02,7720904,415531,49129824,7720904,6.02,1858.08,15.72,15.72,28094989110,16.22,16.22,28094989110
하이드로리튬,101670,23,3140,2,45,1.45,8589212,7678426,54169970,8589212,1.45,111.86,15.86,15.86,27370691118,16.09,16.09,27370691118
스튜디오미르,408900,24,4825,2,325,7.22,5225414,3456280,32729532,5225414,7.22,151.19,15.97,15.97,25175661321,15.94,15.94,25175661321
KODEX 코스닥150선물인버스,251340,25,3355,3,0,0.00,11465432,19230338,77800000,11465432,0.00,59.62,14.74,14.74,38539679859,14.77,14.77,38539679859
새빗켐,107600,26,35950,2,4050,12.70,814169,218638,5630054,814169,12.70,372.38,14.46,14.46,29155677750,14.40,14.40,29155677750
하이즈항공,221840,27,2560,2,400,18.52,2581855,32258,18700561,2581855,18.52,8003.77,13.81,13.81,6562985049,13.71,13.71,6562985049
세명전기,017510,28,11970,2,370,3.19,2057965,2876854,15246000,2057965,3.19,71.54,13.50,13.50,24408139975,13.37,13.37,24408139975
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10012,5,-63,-0.63,199954,347833,1500000,199954,-0.63,57.49,13.33,13.33,2007486852,13.37,13.37,2007486852
SOL 미국500타겟데일리커버드콜액티브,494210,30,10280,2,45,0.44,118536,95575,900000,118536,0.44,124.02,13.17,13.17,1218709900,13.17,13.17,1218709900
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1983 5 -17 -0.85 26737597 0 5040000 26737597 -0.85 0.00 530.51 530.51 61672661004 617.08 617.08 61672661004
3 프로이천 321260 2 2545 3 0 0.00 18650235 11252002 28192084 18650235 0.00 165.75 66.15 66.15 49138348053 68.49 68.49 49138348053
4 지투지바이오 456160 3 90100 2 32100 55.34 3532567 0 5365694 3532567 55.34 0.00 65.84 65.84 322131001250 66.63 66.63 322131001250
5 모비데이즈 363260 4 2010 2 378 23.16 16769939 96642 32163769 16769939 23.16 9999.99 52.14 52.14 32191899555 49.79 49.79 32191899555
6 미스터블루 207760 5 1867 2 264 16.47 40460798 2319287 83079783 40460798 16.47 1744.54 48.70 48.70 76899608827 49.58 49.58 76899608827
7 TP 007980 6 1989 2 319 19.10 23436753 10827267 51175130 23436753 19.10 216.46 45.80 45.80 45190119775 44.40 44.40 45190119775
8 신원 009270 7 1999 2 144 7.76 43401907 4384763 110625832 43401907 7.76 989.83 39.23 39.23 88276199493 39.92 39.92 88276199493
9 우정바이오 215380 8 2005 2 123 6.54 5684800 13694217 16829576 5684800 6.54 41.51 33.78 33.78 11744893318 34.81 34.81 11744893318
10 일진디스플 020760 9 1204 2 171 16.55 17593925 4107129 51513741 17593925 16.55 428.38 34.15 34.15 21046380919 33.93 33.93 21046380919
11 엔비티 236810 10 3525 2 155 4.60 4679483 366309 16975426 4679483 4.60 1277.47 27.57 27.57 17570741173 29.36 29.36 17570741173
12 강스템바이오텍 217730 11 1425 2 254 21.69 14735869 472790 56054149 14735869 21.69 3116.79 26.29 26.29 20843549515 26.09 26.09 20843549515
13 인디에프 014990 12 1455 2 50 3.56 16349837 2102675 75112995 16349837 3.56 777.57 21.77 21.77 25398095360 23.24 23.24 25398095360
14 ACE BYD밸류체인액티브 0079X0 13 10690 5 -55 -0.51 319911 233320 1400000 319911 -0.51 137.11 22.85 22.85 3439649863 22.98 22.98 3439649863
15 산돌 419120 14 8050 2 880 12.27 1657698 1126023 7774326 1657698 12.27 147.22 21.32 21.32 13190742640 21.08 21.08 13190742640
16 제이에스티나 026040 15 4860 2 80 1.67 3360309 2338169 16503790 3360309 1.67 143.72 20.36 20.36 16899394939 21.07 21.07 16899394939
17 코데즈컴바인 047770 16 2610 3 0 0.00 7526608 42406052 37842602 7526608 0.00 17.75 19.89 19.89 19881327258 20.13 20.13 19881327258
18 핑거스토리 417180 17 2550 2 80 3.24 3207400 1989659 17548623 3207400 3.24 161.20 18.28 18.28 8486946462 18.97 18.97 8486946462
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10080 5 -5 -0.05 203087 422068 1100000 203087 -0.05 48.12 18.46 18.46 2043002276 18.43 18.43 2043002276
20 토탈소프트 045340 19 8580 5 -200 -2.28 1513738 3761815 8558040 1513738 -2.28 40.24 17.69 17.69 13358659000 18.19 18.19 13358659000
21 삼보산업 009620 20 2072 2 2 0.10 2801023 3233935 16386091 2801023 0.10 86.61 17.09 17.09 6028120055 17.75 17.75 6028120055
22 오늘이엔엠 192410 21 1795 2 70 4.06 2567664 395876 15769272 2567664 4.06 648.60 16.28 16.28 5015888068 17.72 17.72 5015888068
23 보성파워텍 006910 22 3525 2 200 6.02 7720904 415531 49129824 7720904 6.02 1858.08 15.72 15.72 28094989110 16.22 16.22 28094989110
24 하이드로리튬 101670 23 3140 2 45 1.45 8589212 7678426 54169970 8589212 1.45 111.86 15.86 15.86 27370691118 16.09 16.09 27370691118
25 스튜디오미르 408900 24 4825 2 325 7.22 5225414 3456280 32729532 5225414 7.22 151.19 15.97 15.97 25175661321 15.94 15.94 25175661321
26 KODEX 코스닥150선물인버스 251340 25 3355 3 0 0.00 11465432 19230338 77800000 11465432 0.00 59.62 14.74 14.74 38539679859 14.77 14.77 38539679859
27 새빗켐 107600 26 35950 2 4050 12.70 814169 218638 5630054 814169 12.70 372.38 14.46 14.46 29155677750 14.40 14.40 29155677750
28 하이즈항공 221840 27 2560 2 400 18.52 2581855 32258 18700561 2581855 18.52 8003.77 13.81 13.81 6562985049 13.71 13.71 6562985049
29 세명전기 017510 28 11970 2 370 3.19 2057965 2876854 15246000 2057965 3.19 71.54 13.50 13.50 24408139975 13.37 13.37 24408139975
30 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 29 10012 5 -63 -0.63 199954 347833 1500000 199954 -0.63 57.49 13.33 13.33 2007486852 13.37 13.37 2007486852
31 SOL 미국500타겟데일리커버드콜액티브 494210 30 10280 2 45 0.44 118536 95575 900000 118536 0.44 124.02 13.17 13.17 1218709900 13.17 13.17 1218709900

31
top30/20250814/top30-atvtr-20250814-112002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
교보18호스팩,0041B0,1,1981,5,-19,-0.95,26835326,0,5040000,26835326,-0.95,0.00,532.45,532.45,61866342455,619.64,619.64,61866342455
지투지바이오,456160,2,87900,2,29900,51.55,3638600,0,5365694,3638600,51.55,0.00,67.81,67.81,331495855650,70.29,70.29,331495855650
프로이천,321260,3,2545,3,0,0.00,18749589,11252002,28192084,18749589,0.00,166.63,66.51,66.51,49391654729,68.84,68.84,49391654729
모비데이즈,363260,4,2080,2,448,27.45,18888103,96642,32163769,18888103,27.45,9999.99,58.72,58.72,36585278742,54.69,54.69,36585278742
미스터블루,207760,5,1863,2,260,16.22,40968827,2319287,83079783,40968827,16.22,1766.44,49.31,49.31,77843584541,50.29,50.29,77843584541
TP,007980,6,1997,2,327,19.58,24174231,10827267,51175130,24174231,19.58,223.27,47.24,47.24,46648246861,45.65,45.65,46648246861
신원,009270,7,1993,2,138,7.44,44415971,4384763,110625832,44415971,7.44,1012.96,40.15,40.15,90297113325,40.96,40.96,90297113325
우정바이오,215380,8,2010,2,128,6.80,5710080,13694217,16829576,5710080,6.80,41.70,33.93,33.93,11795495869,34.87,34.87,11795495869
일진디스플,020760,9,1194,2,161,15.59,17887214,4107129,51513741,17887214,15.59,435.52,34.72,34.72,21395415992,34.79,34.79,21395415992
엔비티,236810,10,3530,2,160,4.75,4689359,366309,16975426,4689359,4.75,1280.16,27.62,27.62,17605511260,29.38,29.38,17605511260
강스템바이오텍,217730,11,1436,2,265,22.63,14922685,472790,56054149,14922685,22.63,3156.30,26.62,26.62,21111446431,26.23,26.23,21111446431
산돌,419120,12,7830,2,660,9.21,1795490,1126023,7774326,1795490,9.21,159.45,23.10,23.10,14286840450,23.47,23.47,14286840450
인디에프,014990,13,1481,2,76,5.41,16720798,2102675,75112995,16720798,5.41,795.22,22.26,22.26,25939862190,23.32,23.32,25939862190
ACE BYD밸류체인액티브,0079X0,14,10690,5,-55,-0.51,319911,233320,1400000,319911,-0.51,137.11,22.85,22.85,3439649863,22.98,22.98,3439649863
제이에스티나,026040,15,4825,2,45,0.94,3432456,2338169,16503790,3432456,0.94,146.80,20.80,20.80,17246848568,21.66,21.66,17246848568
코데즈컴바인,047770,16,2625,2,15,0.57,7607554,42406052,37842602,7607554,0.57,17.94,20.10,20.10,20093317883,20.23,20.23,20093317883
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10090,2,5,0.05,215894,422068,1100000,215894,0.05,51.15,19.63,19.63,2172161346,19.57,19.57,2172161346
핑거스토리,417180,18,2550,2,80,3.24,3215093,1989659,17548623,3215093,3.24,161.59,18.32,18.32,8506593002,19.01,19.01,8506593002
토탈소프트,045340,19,8580,5,-200,-2.28,1519332,3761815,8558040,1519332,-2.28,40.39,17.75,17.75,13406747600,18.26,18.26,13406747600
오늘이엔엠,192410,20,1764,2,39,2.26,2601337,395876,15769272,2601337,2.26,657.11,16.50,16.50,5075736237,18.25,18.25,5075736237
와이즈버즈,273060,21,1186,2,96,8.81,9139866,221922,50459582,9139866,8.81,4118.50,18.11,18.11,10811330881,18.07,18.07,10811330881
삼보산업,009620,22,2090,2,20,0.97,2814189,3233935,16386091,2814189,0.97,87.02,17.17,17.17,6055482743,17.68,17.68,6055482743
보성파워텍,006910,23,3465,2,140,4.21,8078950,415531,49129824,8078950,4.21,1944.25,16.44,16.44,29338589423,17.23,17.23,29338589423
스튜디오미르,408900,24,4890,2,390,8.67,5485941,3456280,32729532,5485941,8.67,158.72,16.76,16.76,26443645733,16.52,16.52,26443645733
하이드로리튬,101670,25,3140,2,45,1.45,8637541,7678426,54169970,8637541,1.45,112.49,15.95,15.95,27522787174,16.18,16.18,27522787174
KODEX 코스닥150선물인버스,251340,26,3360,2,5,0.15,11910584,19230338,77800000,11910584,0.15,61.94,15.31,15.31,40033281765,15.31,15.31,40033281765
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10015,5,-60,-0.60,222655,347833,1500000,222655,-0.60,64.01,14.84,14.84,2234819749,14.88,14.88,2234819749
새빗켐,107600,28,35750,2,3850,12.07,834127,218638,5630054,834127,12.07,381.51,14.82,14.82,29872592950,14.84,14.84,29872592950
HANARO 유럽방산,0082F0,29,9910,2,10,0.10,131974,235149,900000,131974,0.10,56.12,14.66,14.66,1305621690,14.64,14.64,1305621690
TIMEFOLIO K바이오액티브,463050,30,14010,2,40,0.29,1508225,1126763,10500000,1508225,0.29,133.85,14.36,14.36,21159488659,14.38,14.38,21159488659
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1981 5 -19 -0.95 26835326 0 5040000 26835326 -0.95 0.00 532.45 532.45 61866342455 619.64 619.64 61866342455
3 지투지바이오 456160 2 87900 2 29900 51.55 3638600 0 5365694 3638600 51.55 0.00 67.81 67.81 331495855650 70.29 70.29 331495855650
4 프로이천 321260 3 2545 3 0 0.00 18749589 11252002 28192084 18749589 0.00 166.63 66.51 66.51 49391654729 68.84 68.84 49391654729
5 모비데이즈 363260 4 2080 2 448 27.45 18888103 96642 32163769 18888103 27.45 9999.99 58.72 58.72 36585278742 54.69 54.69 36585278742
6 미스터블루 207760 5 1863 2 260 16.22 40968827 2319287 83079783 40968827 16.22 1766.44 49.31 49.31 77843584541 50.29 50.29 77843584541
7 TP 007980 6 1997 2 327 19.58 24174231 10827267 51175130 24174231 19.58 223.27 47.24 47.24 46648246861 45.65 45.65 46648246861
8 신원 009270 7 1993 2 138 7.44 44415971 4384763 110625832 44415971 7.44 1012.96 40.15 40.15 90297113325 40.96 40.96 90297113325
9 우정바이오 215380 8 2010 2 128 6.80 5710080 13694217 16829576 5710080 6.80 41.70 33.93 33.93 11795495869 34.87 34.87 11795495869
10 일진디스플 020760 9 1194 2 161 15.59 17887214 4107129 51513741 17887214 15.59 435.52 34.72 34.72 21395415992 34.79 34.79 21395415992
11 엔비티 236810 10 3530 2 160 4.75 4689359 366309 16975426 4689359 4.75 1280.16 27.62 27.62 17605511260 29.38 29.38 17605511260
12 강스템바이오텍 217730 11 1436 2 265 22.63 14922685 472790 56054149 14922685 22.63 3156.30 26.62 26.62 21111446431 26.23 26.23 21111446431
13 산돌 419120 12 7830 2 660 9.21 1795490 1126023 7774326 1795490 9.21 159.45 23.10 23.10 14286840450 23.47 23.47 14286840450
14 인디에프 014990 13 1481 2 76 5.41 16720798 2102675 75112995 16720798 5.41 795.22 22.26 22.26 25939862190 23.32 23.32 25939862190
15 ACE BYD밸류체인액티브 0079X0 14 10690 5 -55 -0.51 319911 233320 1400000 319911 -0.51 137.11 22.85 22.85 3439649863 22.98 22.98 3439649863
16 제이에스티나 026040 15 4825 2 45 0.94 3432456 2338169 16503790 3432456 0.94 146.80 20.80 20.80 17246848568 21.66 21.66 17246848568
17 코데즈컴바인 047770 16 2625 2 15 0.57 7607554 42406052 37842602 7607554 0.57 17.94 20.10 20.10 20093317883 20.23 20.23 20093317883
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 10090 2 5 0.05 215894 422068 1100000 215894 0.05 51.15 19.63 19.63 2172161346 19.57 19.57 2172161346
19 핑거스토리 417180 18 2550 2 80 3.24 3215093 1989659 17548623 3215093 3.24 161.59 18.32 18.32 8506593002 19.01 19.01 8506593002
20 토탈소프트 045340 19 8580 5 -200 -2.28 1519332 3761815 8558040 1519332 -2.28 40.39 17.75 17.75 13406747600 18.26 18.26 13406747600
21 오늘이엔엠 192410 20 1764 2 39 2.26 2601337 395876 15769272 2601337 2.26 657.11 16.50 16.50 5075736237 18.25 18.25 5075736237
22 와이즈버즈 273060 21 1186 2 96 8.81 9139866 221922 50459582 9139866 8.81 4118.50 18.11 18.11 10811330881 18.07 18.07 10811330881
23 삼보산업 009620 22 2090 2 20 0.97 2814189 3233935 16386091 2814189 0.97 87.02 17.17 17.17 6055482743 17.68 17.68 6055482743
24 보성파워텍 006910 23 3465 2 140 4.21 8078950 415531 49129824 8078950 4.21 1944.25 16.44 16.44 29338589423 17.23 17.23 29338589423
25 스튜디오미르 408900 24 4890 2 390 8.67 5485941 3456280 32729532 5485941 8.67 158.72 16.76 16.76 26443645733 16.52 16.52 26443645733
26 하이드로리튬 101670 25 3140 2 45 1.45 8637541 7678426 54169970 8637541 1.45 112.49 15.95 15.95 27522787174 16.18 16.18 27522787174
27 KODEX 코스닥150선물인버스 251340 26 3360 2 5 0.15 11910584 19230338 77800000 11910584 0.15 61.94 15.31 15.31 40033281765 15.31 15.31 40033281765
28 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 27 10015 5 -60 -0.60 222655 347833 1500000 222655 -0.60 64.01 14.84 14.84 2234819749 14.88 14.88 2234819749
29 새빗켐 107600 28 35750 2 3850 12.07 834127 218638 5630054 834127 12.07 381.51 14.82 14.82 29872592950 14.84 14.84 29872592950
30 HANARO 유럽방산 0082F0 29 9910 2 10 0.10 131974 235149 900000 131974 0.10 56.12 14.66 14.66 1305621690 14.64 14.64 1305621690
31 TIMEFOLIO K바이오액티브 463050 30 14010 2 40 0.29 1508225 1126763 10500000 1508225 0.29 133.85 14.36 14.36 21159488659 14.38 14.38 21159488659

31
top30/20250814/top30-atvtr-20250814-113001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
교보18호스팩,0041B0,1,1987,5,-13,-0.65,26943615,0,5040000,26943615,-0.65,0.00,534.60,534.60,62081216320,619.91,619.91,62081216320
지투지바이오,456160,2,87200,2,29200,50.34,3713829,0,5365694,3713829,50.34,0.00,69.21,69.21,338043787350,72.25,72.25,338043787350
프로이천,321260,3,2550,2,5,0.20,18834367,11252002,28192084,18834367,0.20,167.39,66.81,66.81,49607941809,69.01,69.01,49607941809
모비데이즈,363260,4,2060,2,428,26.23,19873594,96642,32163769,19873594,26.23,9999.99,61.79,61.79,38614740278,58.28,58.28,38614740278
미스터블루,207760,5,1869,2,266,16.59,41501256,2319287,83079783,41501256,16.59,1789.40,49.95,49.95,78837283570,50.77,50.77,78837283570
TP,007980,6,2000,2,330,19.76,25032400,10827267,51175130,25032400,19.76,231.20,48.92,48.92,48369501911,47.26,47.26,48369501911
신원,009270,7,1977,2,122,6.58,45964848,4384763,110625832,45964848,6.58,1048.29,41.55,41.55,93360573792,42.69,42.69,93360573792
일진디스플,020760,8,1189,2,156,15.10,18041100,4107129,51513741,18041100,15.10,439.26,35.02,35.02,21578461687,35.23,35.23,21578461687
우정바이오,215380,9,2000,2,118,6.27,5728260,13694217,16829576,5728260,6.27,41.83,34.04,34.04,11831941684,35.15,35.15,11831941684
엔비티,236810,10,3505,2,135,4.01,4706186,366309,16975426,4706186,4.01,1284.76,27.72,27.72,17664704998,29.69,29.69,17664704998
강스템바이오텍,217730,11,1436,2,265,22.63,15154069,472790,56054149,15154069,22.63,3205.24,27.03,27.03,21445670590,26.64,26.64,21445670590
산돌,419120,12,7870,2,700,9.76,1850321,1126023,7774326,1850321,9.76,164.32,23.80,23.80,14718731630,24.06,24.06,14718731630
인디에프,014990,13,1496,2,91,6.48,16981143,2102675,75112995,16981143,6.48,807.60,22.61,22.61,26327185863,23.43,23.43,26327185863
ACE BYD밸류체인액티브,0079X0,14,10690,5,-55,-0.51,319911,233320,1400000,319911,-0.51,137.11,22.85,22.85,3439649863,22.98,22.98,3439649863
스튜디오미르,408900,15,5160,2,660,14.67,7696071,3456280,32729532,7696071,14.67,222.67,23.51,23.51,37593850911,22.26,22.26,37593850911
제이에스티나,026040,16,4840,2,60,1.26,3452193,2338169,16503790,3452193,1.26,147.65,20.92,20.92,17341866919,21.71,21.71,17341866919
코데즈컴바인,047770,17,2610,3,0,0.00,7672125,42406052,37842602,7672125,0.00,18.09,20.27,20.27,20262105472,20.51,20.51,20262105472
와이즈버즈,273060,18,1162,2,72,6.61,10047369,221922,50459582,10047369,6.61,4527.43,19.91,19.91,11874729384,20.25,20.25,11874729384
KIWOOM 미국테크100월간목표헤지액티브,0084D0,19,10070,5,-15,-0.15,216588,422068,1100000,216588,-0.15,51.32,19.69,19.69,2179158886,19.67,19.67,2179158886
HANARO 유럽방산,0082F0,20,9895,5,-5,-0.05,172521,235149,900000,172521,-0.05,73.37,19.17,19.17,1707254045,19.17,19.17,1707254045
핑거스토리,417180,21,2575,2,105,4.25,3226121,1989659,17548623,3226121,4.25,162.14,18.38,18.38,8534896532,18.89,18.89,8534896532
오늘이엔엠,192410,22,1756,2,31,1.80,2656445,395876,15769272,2656445,1.80,671.03,16.85,16.85,5172007104,18.68,18.68,5172007104
토탈소프트,045340,23,8530,5,-250,-2.85,1534050,3761815,8558040,1534050,-2.85,40.78,17.93,17.93,13532360610,18.54,18.54,13532360610
삼보산업,009620,24,2055,5,-15,-0.72,2880915,3233935,16386091,2880915,-0.72,89.08,17.58,17.58,6193160696,18.39,18.39,6193160696
보성파워텍,006910,25,3450,2,125,3.76,8299353,415531,49129824,8299353,3.76,1997.29,16.89,16.89,30101260001,17.76,17.76,30101260001
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10012,5,-63,-0.63,249659,347833,1500000,249659,-0.63,71.78,16.64,16.64,2505260054,16.68,16.68,2505260054
하이드로리튬,101670,27,3170,2,75,2.42,8754434,7678426,54169970,8754434,2.42,114.01,16.16,16.16,27890022161,16.24,16.24,27890022161
율호,072770,28,671,2,121,22.00,12157127,4582520,71919480,12157127,22.00,265.29,16.90,16.90,7670543074,15.89,15.89,7670543074
KODEX 코스닥150선물인버스,251340,29,3360,2,5,0.15,12117026,19230338,77800000,12117026,0.15,63.01,15.57,15.57,40726929412,15.58,15.58,40726929412
새빗켐,107600,30,35300,2,3400,10.66,843988,218638,5630054,843988,10.66,386.02,14.99,14.99,30222287075,15.21,15.21,30222287075
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1987 5 -13 -0.65 26943615 0 5040000 26943615 -0.65 0.00 534.60 534.60 62081216320 619.91 619.91 62081216320
3 지투지바이오 456160 2 87200 2 29200 50.34 3713829 0 5365694 3713829 50.34 0.00 69.21 69.21 338043787350 72.25 72.25 338043787350
4 프로이천 321260 3 2550 2 5 0.20 18834367 11252002 28192084 18834367 0.20 167.39 66.81 66.81 49607941809 69.01 69.01 49607941809
5 모비데이즈 363260 4 2060 2 428 26.23 19873594 96642 32163769 19873594 26.23 9999.99 61.79 61.79 38614740278 58.28 58.28 38614740278
6 미스터블루 207760 5 1869 2 266 16.59 41501256 2319287 83079783 41501256 16.59 1789.40 49.95 49.95 78837283570 50.77 50.77 78837283570
7 TP 007980 6 2000 2 330 19.76 25032400 10827267 51175130 25032400 19.76 231.20 48.92 48.92 48369501911 47.26 47.26 48369501911
8 신원 009270 7 1977 2 122 6.58 45964848 4384763 110625832 45964848 6.58 1048.29 41.55 41.55 93360573792 42.69 42.69 93360573792
9 일진디스플 020760 8 1189 2 156 15.10 18041100 4107129 51513741 18041100 15.10 439.26 35.02 35.02 21578461687 35.23 35.23 21578461687
10 우정바이오 215380 9 2000 2 118 6.27 5728260 13694217 16829576 5728260 6.27 41.83 34.04 34.04 11831941684 35.15 35.15 11831941684
11 엔비티 236810 10 3505 2 135 4.01 4706186 366309 16975426 4706186 4.01 1284.76 27.72 27.72 17664704998 29.69 29.69 17664704998
12 강스템바이오텍 217730 11 1436 2 265 22.63 15154069 472790 56054149 15154069 22.63 3205.24 27.03 27.03 21445670590 26.64 26.64 21445670590
13 산돌 419120 12 7870 2 700 9.76 1850321 1126023 7774326 1850321 9.76 164.32 23.80 23.80 14718731630 24.06 24.06 14718731630
14 인디에프 014990 13 1496 2 91 6.48 16981143 2102675 75112995 16981143 6.48 807.60 22.61 22.61 26327185863 23.43 23.43 26327185863
15 ACE BYD밸류체인액티브 0079X0 14 10690 5 -55 -0.51 319911 233320 1400000 319911 -0.51 137.11 22.85 22.85 3439649863 22.98 22.98 3439649863
16 스튜디오미르 408900 15 5160 2 660 14.67 7696071 3456280 32729532 7696071 14.67 222.67 23.51 23.51 37593850911 22.26 22.26 37593850911
17 제이에스티나 026040 16 4840 2 60 1.26 3452193 2338169 16503790 3452193 1.26 147.65 20.92 20.92 17341866919 21.71 21.71 17341866919
18 코데즈컴바인 047770 17 2610 3 0 0.00 7672125 42406052 37842602 7672125 0.00 18.09 20.27 20.27 20262105472 20.51 20.51 20262105472
19 와이즈버즈 273060 18 1162 2 72 6.61 10047369 221922 50459582 10047369 6.61 4527.43 19.91 19.91 11874729384 20.25 20.25 11874729384
20 KIWOOM 미국테크100월간목표헤지액티브 0084D0 19 10070 5 -15 -0.15 216588 422068 1100000 216588 -0.15 51.32 19.69 19.69 2179158886 19.67 19.67 2179158886
21 HANARO 유럽방산 0082F0 20 9895 5 -5 -0.05 172521 235149 900000 172521 -0.05 73.37 19.17 19.17 1707254045 19.17 19.17 1707254045
22 핑거스토리 417180 21 2575 2 105 4.25 3226121 1989659 17548623 3226121 4.25 162.14 18.38 18.38 8534896532 18.89 18.89 8534896532
23 오늘이엔엠 192410 22 1756 2 31 1.80 2656445 395876 15769272 2656445 1.80 671.03 16.85 16.85 5172007104 18.68 18.68 5172007104
24 토탈소프트 045340 23 8530 5 -250 -2.85 1534050 3761815 8558040 1534050 -2.85 40.78 17.93 17.93 13532360610 18.54 18.54 13532360610
25 삼보산업 009620 24 2055 5 -15 -0.72 2880915 3233935 16386091 2880915 -0.72 89.08 17.58 17.58 6193160696 18.39 18.39 6193160696
26 보성파워텍 006910 25 3450 2 125 3.76 8299353 415531 49129824 8299353 3.76 1997.29 16.89 16.89 30101260001 17.76 17.76 30101260001
27 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 26 10012 5 -63 -0.63 249659 347833 1500000 249659 -0.63 71.78 16.64 16.64 2505260054 16.68 16.68 2505260054
28 하이드로리튬 101670 27 3170 2 75 2.42 8754434 7678426 54169970 8754434 2.42 114.01 16.16 16.16 27890022161 16.24 16.24 27890022161
29 율호 072770 28 671 2 121 22.00 12157127 4582520 71919480 12157127 22.00 265.29 16.90 16.90 7670543074 15.89 15.89 7670543074
30 KODEX 코스닥150선물인버스 251340 29 3360 2 5 0.15 12117026 19230338 77800000 12117026 0.15 63.01 15.57 15.57 40726929412 15.58 15.58 40726929412
31 새빗켐 107600 30 35300 2 3400 10.66 843988 218638 5630054 843988 10.66 386.02 14.99 14.99 30222287075 15.21 15.21 30222287075

31
top30/20250814/top30-atvtr-20250814-114001.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
교보18호스팩,0041B0,1,1988,5,-12,-0.60,26975366,0,5040000,26975366,-0.60,0.00,535.23,535.23,62144301265,620.23,620.23,62144301265
지투지바이오,456160,2,85800,2,27800,47.93,3774355,0,5365694,3774355,47.93,0.00,70.34,70.34,343260197550,74.56,74.56,343260197550
프로이천,321260,3,2555,2,10,0.39,18887953,11252002,28192084,18887953,0.39,167.86,67.00,67.00,49744488599,69.06,69.06,49744488599
모비데이즈,363260,4,2025,2,393,24.08,20587146,96642,32163769,20587146,24.08,9999.99,64.01,64.01,40059679869,61.51,61.51,40059679869
미스터블루,207760,5,1851,2,248,15.47,41806975,2319287,83079783,41806975,15.47,1802.58,50.32,50.32,79405252633,51.64,51.64,79405252633
TP,007980,6,1979,2,309,18.50,25714982,10827267,51175130,25714982,18.50,237.50,50.25,50.25,49722548126,49.10,49.10,49722548126
신원,009270,7,1968,2,113,6.09,46836853,4384763,110625832,46836853,6.09,1068.17,42.34,42.34,95084550076,43.67,43.67,95084550076
일진디스플,020760,8,1198,2,165,15.97,18232727,4107129,51513741,18232727,15.97,443.93,35.39,35.39,21808470001,35.34,35.34,21808470001
우정바이오,215380,9,2005,2,123,6.54,5748089,13694217,16829576,5748089,6.54,41.97,34.15,34.15,11871650928,35.18,35.18,11871650928
스튜디오미르,408900,10,5130,2,630,14.00,10711754,3456280,32729532,10711754,14.00,309.92,32.73,32.73,53336101141,31.77,31.77,53336101141
엔비티,236810,11,3505,2,135,4.01,4728498,366309,16975426,4728498,4.01,1290.85,27.85,27.85,17742862917,29.82,29.82,17742862917
강스템바이오텍,217730,12,1438,2,267,22.80,15252610,472790,56054149,15252610,22.80,3226.09,27.21,27.21,21587515627,26.78,26.78,21587515627
산돌,419120,13,7780,2,610,8.51,1907417,1126023,7774326,1907417,8.51,169.39,24.53,24.53,15162704040,25.07,25.07,15162704040
인디에프,014990,14,1484,2,79,5.62,17184102,2102675,75112995,17184102,5.62,817.25,22.88,22.88,26630546801,23.89,23.89,26630546801
ACE BYD밸류체인액티브,0079X0,15,10705,5,-40,-0.37,319942,233320,1400000,319942,-0.37,137.13,22.85,22.85,3439981763,22.95,22.95,3439981763
제이에스티나,026040,16,4790,2,10,0.21,3474157,2338169,16503790,3474157,0.21,148.58,21.05,21.05,17447432816,22.07,22.07,17447432816
와이즈버즈,273060,17,1154,2,64,5.87,10483442,221922,50459582,10483442,5.87,4723.93,20.78,20.78,12379873964,21.26,21.26,12379873964
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10085,3,0,0.00,228687,422068,1100000,228687,0.00,54.18,20.79,20.79,2301177301,20.74,20.74,2301177301
코데즈컴바인,047770,19,2605,5,-5,-0.19,7742070,42406052,37842602,7742070,-0.19,18.26,20.46,20.46,20444498261,20.74,20.74,20444498261
삼보산업,009620,20,1992,5,-78,-3.77,3014130,3233935,16386091,3014130,-3.77,93.20,18.39,18.39,6461209882,19.79,19.79,6461209882
핑거스토리,417180,21,2570,2,100,4.05,3275349,1989659,17548623,3275349,4.05,164.62,18.66,18.66,8662107077,19.21,19.21,8662107077
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10012,5,-63,-0.63,286770,347833,1500000,286770,-0.63,82.44,19.12,19.12,2876879297,19.16,19.16,2876879297
HANARO 유럽방산,0082F0,23,9905,2,5,0.05,172536,235149,900000,172536,0.05,73.37,19.17,19.17,1707402570,19.15,19.15,1707402570
오늘이엔엠,192410,24,1750,2,25,1.45,2669841,395876,15769272,2669841,1.45,674.41,16.93,16.93,5195552529,18.83,18.83,5195552529
토탈소프트,045340,25,8560,5,-220,-2.51,1539428,3761815,8558040,1539428,-2.51,40.92,17.99,17.99,13578485140,18.54,18.54,13578485140
보성파워텍,006910,26,3470,2,145,4.36,8451002,415531,49129824,8451002,4.36,2033.78,17.20,17.20,30625217766,17.96,17.96,30625217766
율호,072770,27,684,2,134,24.36,13727244,4582520,71919480,13727244,24.36,299.56,19.09,19.09,8724670581,17.74,17.74,8724670581
KODEX 코스닥150선물인버스,251340,28,3365,2,10,0.30,13160911,19230338,77800000,13160911,0.30,68.44,16.92,16.92,44238068499,16.90,16.90,44238068499
하이드로리튬,101670,29,3130,2,35,1.13,8864225,7678426,54169970,8864225,1.13,115.44,16.36,16.36,28234713588,16.65,16.65,28234713588
새빗켐,107600,30,35850,2,3950,12.38,854308,218638,5630054,854308,12.38,390.74,15.17,15.17,30589880825,15.16,15.16,30589880825
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1988 5 -12 -0.60 26975366 0 5040000 26975366 -0.60 0.00 535.23 535.23 62144301265 620.23 620.23 62144301265
3 지투지바이오 456160 2 85800 2 27800 47.93 3774355 0 5365694 3774355 47.93 0.00 70.34 70.34 343260197550 74.56 74.56 343260197550
4 프로이천 321260 3 2555 2 10 0.39 18887953 11252002 28192084 18887953 0.39 167.86 67.00 67.00 49744488599 69.06 69.06 49744488599
5 모비데이즈 363260 4 2025 2 393 24.08 20587146 96642 32163769 20587146 24.08 9999.99 64.01 64.01 40059679869 61.51 61.51 40059679869
6 미스터블루 207760 5 1851 2 248 15.47 41806975 2319287 83079783 41806975 15.47 1802.58 50.32 50.32 79405252633 51.64 51.64 79405252633
7 TP 007980 6 1979 2 309 18.50 25714982 10827267 51175130 25714982 18.50 237.50 50.25 50.25 49722548126 49.10 49.10 49722548126
8 신원 009270 7 1968 2 113 6.09 46836853 4384763 110625832 46836853 6.09 1068.17 42.34 42.34 95084550076 43.67 43.67 95084550076
9 일진디스플 020760 8 1198 2 165 15.97 18232727 4107129 51513741 18232727 15.97 443.93 35.39 35.39 21808470001 35.34 35.34 21808470001
10 우정바이오 215380 9 2005 2 123 6.54 5748089 13694217 16829576 5748089 6.54 41.97 34.15 34.15 11871650928 35.18 35.18 11871650928
11 스튜디오미르 408900 10 5130 2 630 14.00 10711754 3456280 32729532 10711754 14.00 309.92 32.73 32.73 53336101141 31.77 31.77 53336101141
12 엔비티 236810 11 3505 2 135 4.01 4728498 366309 16975426 4728498 4.01 1290.85 27.85 27.85 17742862917 29.82 29.82 17742862917
13 강스템바이오텍 217730 12 1438 2 267 22.80 15252610 472790 56054149 15252610 22.80 3226.09 27.21 27.21 21587515627 26.78 26.78 21587515627
14 산돌 419120 13 7780 2 610 8.51 1907417 1126023 7774326 1907417 8.51 169.39 24.53 24.53 15162704040 25.07 25.07 15162704040
15 인디에프 014990 14 1484 2 79 5.62 17184102 2102675 75112995 17184102 5.62 817.25 22.88 22.88 26630546801 23.89 23.89 26630546801
16 ACE BYD밸류체인액티브 0079X0 15 10705 5 -40 -0.37 319942 233320 1400000 319942 -0.37 137.13 22.85 22.85 3439981763 22.95 22.95 3439981763
17 제이에스티나 026040 16 4790 2 10 0.21 3474157 2338169 16503790 3474157 0.21 148.58 21.05 21.05 17447432816 22.07 22.07 17447432816
18 와이즈버즈 273060 17 1154 2 64 5.87 10483442 221922 50459582 10483442 5.87 4723.93 20.78 20.78 12379873964 21.26 21.26 12379873964
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10085 3 0 0.00 228687 422068 1100000 228687 0.00 54.18 20.79 20.79 2301177301 20.74 20.74 2301177301
20 코데즈컴바인 047770 19 2605 5 -5 -0.19 7742070 42406052 37842602 7742070 -0.19 18.26 20.46 20.46 20444498261 20.74 20.74 20444498261
21 삼보산업 009620 20 1992 5 -78 -3.77 3014130 3233935 16386091 3014130 -3.77 93.20 18.39 18.39 6461209882 19.79 19.79 6461209882
22 핑거스토리 417180 21 2570 2 100 4.05 3275349 1989659 17548623 3275349 4.05 164.62 18.66 18.66 8662107077 19.21 19.21 8662107077
23 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 22 10012 5 -63 -0.63 286770 347833 1500000 286770 -0.63 82.44 19.12 19.12 2876879297 19.16 19.16 2876879297
24 HANARO 유럽방산 0082F0 23 9905 2 5 0.05 172536 235149 900000 172536 0.05 73.37 19.17 19.17 1707402570 19.15 19.15 1707402570
25 오늘이엔엠 192410 24 1750 2 25 1.45 2669841 395876 15769272 2669841 1.45 674.41 16.93 16.93 5195552529 18.83 18.83 5195552529
26 토탈소프트 045340 25 8560 5 -220 -2.51 1539428 3761815 8558040 1539428 -2.51 40.92 17.99 17.99 13578485140 18.54 18.54 13578485140
27 보성파워텍 006910 26 3470 2 145 4.36 8451002 415531 49129824 8451002 4.36 2033.78 17.20 17.20 30625217766 17.96 17.96 30625217766
28 율호 072770 27 684 2 134 24.36 13727244 4582520 71919480 13727244 24.36 299.56 19.09 19.09 8724670581 17.74 17.74 8724670581
29 KODEX 코스닥150선물인버스 251340 28 3365 2 10 0.30 13160911 19230338 77800000 13160911 0.30 68.44 16.92 16.92 44238068499 16.90 16.90 44238068499
30 하이드로리튬 101670 29 3130 2 35 1.13 8864225 7678426 54169970 8864225 1.13 115.44 16.36 16.36 28234713588 16.65 16.65 28234713588
31 새빗켐 107600 30 35850 2 3950 12.38 854308 218638 5630054 854308 12.38 390.74 15.17 15.17 30589880825 15.16 15.16 30589880825

31
top30/20250814/top30-atvtr-20250814-115001.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
교보18호스팩,0041B0,1,1986,5,-14,-0.70,27020302,0,5040000,27020302,-0.70,0.00,536.12,536.12,62233559629,621.75,621.75,62233559629
지투지바이오,456160,2,87500,2,29500,50.86,3834175,0,5365694,3834175,50.86,0.00,71.46,71.46,348457345200,74.22,74.22,348457345200
프로이천,321260,3,2575,2,30,1.18,19036904,11252002,28192084,19036904,1.18,169.19,67.53,67.53,50126302803,69.05,69.05,50126302803
모비데이즈,363260,4,1985,2,353,21.63,21455371,96642,32163769,21455371,21.63,9999.99,66.71,66.71,41791687386,65.46,65.46,41791687386
미스터블루,207760,5,1845,2,242,15.10,42238454,2319287,83079783,42238454,15.10,1821.18,50.84,50.84,80200044053,52.32,52.32,80200044053
TP,007980,6,1935,2,265,15.87,26700441,10827267,51175130,26700441,15.87,246.60,52.17,52.17,51638033201,52.15,52.15,51638033201
신원,009270,7,1972,2,117,6.31,47288001,4384763,110625832,47288001,6.31,1078.46,42.75,42.75,95973185458,43.99,43.99,95973185458
스튜디오미르,408900,8,5090,2,590,13.11,12554948,3456280,32729532,12554948,13.11,363.25,38.36,38.36,62608963562,37.58,37.58,62608963562
일진디스플,020760,9,1217,2,184,17.81,18649265,4107129,51513741,18649265,17.81,454.07,36.20,36.20,22314555405,35.59,35.59,22314555405
우정바이오,215380,10,1996,2,114,6.06,5773479,13694217,16829576,5773479,6.06,42.16,34.31,34.31,11922360283,35.49,35.49,11922360283
엔비티,236810,11,3480,2,110,3.26,4767149,366309,16975426,4767149,3.26,1301.40,28.08,28.08,17877960397,30.26,30.26,17877960397
강스템바이오텍,217730,12,1434,2,263,22.46,15348818,472790,56054149,15348818,22.46,3246.43,27.38,27.38,21725974733,27.03,27.03,21725974733
산돌,419120,13,7610,2,440,6.14,1980363,1126023,7774326,1980363,6.14,175.87,25.47,25.47,15720769370,26.57,26.57,15720769370
인디에프,014990,14,1489,2,84,5.98,17320123,2102675,75112995,17320123,5.98,823.72,23.06,23.06,26832650000,23.99,23.99,26832650000
ACE BYD밸류체인액티브,0079X0,15,10660,5,-85,-0.79,320352,233320,1400000,320352,-0.79,137.30,22.88,22.88,3444366243,23.08,23.08,3444366243
제이에스티나,026040,16,4765,5,-15,-0.31,3540820,2338169,16503790,3540820,-0.31,151.44,21.45,21.45,17765775018,22.59,22.59,17765775018
와이즈버즈,273060,17,1145,2,55,5.05,10865108,221922,50459582,10865108,5.05,4895.91,21.53,21.53,12817785998,22.19,22.19,12817785998
코데즈컴바인,047770,18,2570,5,-40,-1.53,7974520,42406052,37842602,7974520,-1.53,18.81,21.07,21.07,21045641449,21.64,21.64,21045641449
KIWOOM 미국테크100월간목표헤지액티브,0084D0,19,10070,5,-15,-0.15,229017,422068,1100000,229017,-0.15,54.26,20.82,20.82,2304502856,20.80,20.80,2304502856
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10015,5,-60,-0.60,306095,347833,1500000,306095,-0.60,88.00,20.41,20.41,3070442148,20.44,20.44,3070442148
삼보산업,009620,21,1997,5,-73,-3.53,3076873,3233935,16386091,3076873,-3.53,95.14,18.78,18.78,6585991854,20.13,20.13,6585991854
율호,072770,22,673,2,123,22.36,14977735,4582520,71919480,14977735,22.36,326.84,20.83,20.83,9564908072,19.76,19.76,9564908072
핑거스토리,417180,23,2560,2,90,3.64,3282329,1989659,17548623,3282329,3.64,164.97,18.70,18.70,8679979072,19.32,19.32,8679979072
HANARO 유럽방산,0082F0,24,9905,2,5,0.05,172611,235149,900000,172611,0.05,73.40,19.18,19.18,1708145445,19.16,19.16,1708145445
우양,103840,25,4680,2,130,2.86,3120191,3181540,16366428,3120191,2.86,98.07,19.06,19.06,14549078575,18.99,18.99,14549078575
오늘이엔엠,192410,26,1756,2,31,1.80,2674375,395876,15769272,2674375,1.80,675.56,16.96,16.96,5203504613,18.79,18.79,5203504613
토탈소프트,045340,27,8660,5,-120,-1.37,1567827,3761815,8558040,1567827,-1.37,41.68,18.32,18.32,13823761180,18.65,18.65,13823761180
보성파워텍,006910,28,3450,2,125,3.76,8558173,415531,49129824,8558173,3.76,2059.58,17.42,17.42,30996777361,18.29,18.29,30996777361
KODEX 코스닥150선물인버스,251340,29,3365,2,10,0.30,13251156,19230338,77800000,13251156,0.30,68.91,17.03,17.03,44541720124,17.01,17.01,44541720124
하이드로리튬,101670,30,3150,2,55,1.78,8940122,7678426,54169970,8940122,1.78,116.43,16.50,16.50,28472852644,16.69,16.69,28472852644
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1986 5 -14 -0.70 27020302 0 5040000 27020302 -0.70 0.00 536.12 536.12 62233559629 621.75 621.75 62233559629
3 지투지바이오 456160 2 87500 2 29500 50.86 3834175 0 5365694 3834175 50.86 0.00 71.46 71.46 348457345200 74.22 74.22 348457345200
4 프로이천 321260 3 2575 2 30 1.18 19036904 11252002 28192084 19036904 1.18 169.19 67.53 67.53 50126302803 69.05 69.05 50126302803
5 모비데이즈 363260 4 1985 2 353 21.63 21455371 96642 32163769 21455371 21.63 9999.99 66.71 66.71 41791687386 65.46 65.46 41791687386
6 미스터블루 207760 5 1845 2 242 15.10 42238454 2319287 83079783 42238454 15.10 1821.18 50.84 50.84 80200044053 52.32 52.32 80200044053
7 TP 007980 6 1935 2 265 15.87 26700441 10827267 51175130 26700441 15.87 246.60 52.17 52.17 51638033201 52.15 52.15 51638033201
8 신원 009270 7 1972 2 117 6.31 47288001 4384763 110625832 47288001 6.31 1078.46 42.75 42.75 95973185458 43.99 43.99 95973185458
9 스튜디오미르 408900 8 5090 2 590 13.11 12554948 3456280 32729532 12554948 13.11 363.25 38.36 38.36 62608963562 37.58 37.58 62608963562
10 일진디스플 020760 9 1217 2 184 17.81 18649265 4107129 51513741 18649265 17.81 454.07 36.20 36.20 22314555405 35.59 35.59 22314555405
11 우정바이오 215380 10 1996 2 114 6.06 5773479 13694217 16829576 5773479 6.06 42.16 34.31 34.31 11922360283 35.49 35.49 11922360283
12 엔비티 236810 11 3480 2 110 3.26 4767149 366309 16975426 4767149 3.26 1301.40 28.08 28.08 17877960397 30.26 30.26 17877960397
13 강스템바이오텍 217730 12 1434 2 263 22.46 15348818 472790 56054149 15348818 22.46 3246.43 27.38 27.38 21725974733 27.03 27.03 21725974733
14 산돌 419120 13 7610 2 440 6.14 1980363 1126023 7774326 1980363 6.14 175.87 25.47 25.47 15720769370 26.57 26.57 15720769370
15 인디에프 014990 14 1489 2 84 5.98 17320123 2102675 75112995 17320123 5.98 823.72 23.06 23.06 26832650000 23.99 23.99 26832650000
16 ACE BYD밸류체인액티브 0079X0 15 10660 5 -85 -0.79 320352 233320 1400000 320352 -0.79 137.30 22.88 22.88 3444366243 23.08 23.08 3444366243
17 제이에스티나 026040 16 4765 5 -15 -0.31 3540820 2338169 16503790 3540820 -0.31 151.44 21.45 21.45 17765775018 22.59 22.59 17765775018
18 와이즈버즈 273060 17 1145 2 55 5.05 10865108 221922 50459582 10865108 5.05 4895.91 21.53 21.53 12817785998 22.19 22.19 12817785998
19 코데즈컴바인 047770 18 2570 5 -40 -1.53 7974520 42406052 37842602 7974520 -1.53 18.81 21.07 21.07 21045641449 21.64 21.64 21045641449
20 KIWOOM 미국테크100월간목표헤지액티브 0084D0 19 10070 5 -15 -0.15 229017 422068 1100000 229017 -0.15 54.26 20.82 20.82 2304502856 20.80 20.80 2304502856
21 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 20 10015 5 -60 -0.60 306095 347833 1500000 306095 -0.60 88.00 20.41 20.41 3070442148 20.44 20.44 3070442148
22 삼보산업 009620 21 1997 5 -73 -3.53 3076873 3233935 16386091 3076873 -3.53 95.14 18.78 18.78 6585991854 20.13 20.13 6585991854
23 율호 072770 22 673 2 123 22.36 14977735 4582520 71919480 14977735 22.36 326.84 20.83 20.83 9564908072 19.76 19.76 9564908072
24 핑거스토리 417180 23 2560 2 90 3.64 3282329 1989659 17548623 3282329 3.64 164.97 18.70 18.70 8679979072 19.32 19.32 8679979072
25 HANARO 유럽방산 0082F0 24 9905 2 5 0.05 172611 235149 900000 172611 0.05 73.40 19.18 19.18 1708145445 19.16 19.16 1708145445
26 우양 103840 25 4680 2 130 2.86 3120191 3181540 16366428 3120191 2.86 98.07 19.06 19.06 14549078575 18.99 18.99 14549078575
27 오늘이엔엠 192410 26 1756 2 31 1.80 2674375 395876 15769272 2674375 1.80 675.56 16.96 16.96 5203504613 18.79 18.79 5203504613
28 토탈소프트 045340 27 8660 5 -120 -1.37 1567827 3761815 8558040 1567827 -1.37 41.68 18.32 18.32 13823761180 18.65 18.65 13823761180
29 보성파워텍 006910 28 3450 2 125 3.76 8558173 415531 49129824 8558173 3.76 2059.58 17.42 17.42 30996777361 18.29 18.29 30996777361
30 KODEX 코스닥150선물인버스 251340 29 3365 2 10 0.30 13251156 19230338 77800000 13251156 0.30 68.91 17.03 17.03 44541720124 17.01 17.01 44541720124
31 하이드로리튬 101670 30 3150 2 55 1.78 8940122 7678426 54169970 8940122 1.78 116.43 16.50 16.50 28472852644 16.69 16.69 28472852644

31
top30/20250814/top30-atvtr-20250814-120001.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
교보18호스팩,0041B0,1,1984,5,-16,-0.80,27081319,0,5040000,27081319,-0.80,0.00,537.33,537.33,62354619307,623.59,623.59,62354619307
지투지바이오,456160,2,88200,2,30200,52.07,3875989,0,5365694,3875989,52.07,0.00,72.24,72.24,352112188650,74.40,74.40,352112188650
프로이천,321260,3,2575,2,30,1.18,19170198,11252002,28192084,19170198,1.18,170.37,68.00,68.00,50468960178,69.52,69.52,50468960178
모비데이즈,363260,4,1981,2,349,21.38,21856061,96642,32163769,21856061,21.38,9999.99,67.95,67.95,42588769933,66.84,66.84,42588769933
미스터블루,207760,5,1893,2,290,18.09,45265564,2319287,83079783,45265564,18.09,1951.70,54.48,54.48,85944909801,54.65,54.65,85944909801
TP,007980,6,1917,2,247,14.79,27276811,10827267,51175130,27276811,14.79,251.93,53.30,53.30,52747446511,53.77,53.77,52747446511
신원,009270,7,1982,2,127,6.85,47576238,4384763,110625832,47576238,6.85,1085.04,43.01,43.01,96543201201,44.03,44.03,96543201201
스튜디오미르,408900,8,5000,2,500,11.11,13493946,3456280,32729532,13493946,11.11,390.42,41.23,41.23,67384366752,41.18,41.18,67384366752
일진디스플,020760,9,1208,2,175,16.94,18831761,4107129,51513741,18831761,16.94,458.51,36.56,36.56,22535922385,36.21,36.21,22535922385
우정바이오,215380,10,2010,2,128,6.80,5919351,13694217,16829576,5919351,6.80,43.23,35.17,35.17,12215695198,36.11,36.11,12215695198
엔비티,236810,11,3500,2,130,3.86,4786536,366309,16975426,4786536,3.86,1306.69,28.20,28.20,17945932402,30.20,30.20,17945932402
강스템바이오텍,217730,12,1426,2,255,21.78,15514152,472790,56054149,15514152,21.78,3281.40,27.68,27.68,21963773021,27.48,27.48,21963773021
산돌,419120,13,7570,2,400,5.58,2036962,1126023,7774326,2036962,5.58,180.90,26.20,26.20,16149596700,27.44,27.44,16149596700
ACE BYD밸류체인액티브,0079X0,14,10665,5,-80,-0.74,379304,233320,1400000,379304,-0.74,162.57,27.09,27.09,4073341723,27.28,27.28,4073341723
인디에프,014990,15,1491,2,86,6.12,17396579,2102675,75112995,17396579,6.12,827.35,23.16,23.16,26946674455,24.06,24.06,26946674455
와이즈버즈,273060,16,1133,2,43,3.94,11034525,221922,50459582,11034525,3.94,4972.25,21.87,21.87,13010753840,22.76,22.76,13010753840
제이에스티나,026040,17,4815,2,35,0.73,3554791,2338169,16503790,3554791,0.73,152.03,21.54,21.54,17832475953,22.44,22.44,17832475953
율호,072770,18,684,2,134,24.36,17116122,4582520,71919480,17116122,24.36,373.51,23.80,23.80,11035649600,22.43,22.43,11035649600
코데즈컴바인,047770,19,2590,5,-20,-0.77,8029223,42406052,37842602,8029223,-0.77,18.93,21.22,21.22,21186816769,21.62,21.62,21186816769
삼보산업,009620,20,1974,5,-96,-4.64,3155927,3233935,16386091,3155927,-4.64,97.59,19.26,19.26,6742232442,20.84,20.84,6742232442
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10095,2,10,0.10,229513,422068,1100000,229513,0.10,54.38,20.86,20.86,2309506776,20.80,20.80,2309506776
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10015,5,-60,-0.60,309808,347833,1500000,309808,-0.60,89.07,20.65,20.65,3107625843,20.69,20.69,3107625843
우양,103840,23,4595,2,45,0.99,3332752,3181540,16366428,3332752,0.99,104.75,20.36,20.36,15534845973,20.66,20.66,15534845973
핑거스토리,417180,24,2575,2,105,4.25,3308509,1989659,17548623,3308509,4.25,166.29,18.85,18.85,8747516694,19.36,19.36,8747516694
HANARO 유럽방산,0082F0,25,9905,2,5,0.05,173238,235149,900000,173238,0.05,73.67,19.25,19.25,1714355755,19.23,19.23,1714355755
오늘이엔엠,192410,26,1758,2,33,1.91,2677991,395876,15769272,2677991,1.91,676.47,16.98,16.98,5209861203,18.79,18.79,5209861203
토탈소프트,045340,27,8640,5,-140,-1.59,1570451,3761815,8558040,1570451,-1.59,41.75,18.35,18.35,13846469890,18.73,18.73,13846469890
보성파워텍,006910,28,3445,2,120,3.61,8720468,415531,49129824,8720468,3.61,2098.63,17.75,17.75,31555915936,18.64,18.64,31555915936
미투온,201490,29,5490,2,585,11.93,5620061,2840166,30390092,5620061,11.93,197.88,18.49,18.49,29634264817,17.76,17.76,29634264817
KODEX 코스닥150선물인버스,251340,30,3365,2,10,0.30,13331961,19230338,77800000,13331961,0.30,69.33,17.14,17.14,44813528501,17.12,17.12,44813528501
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1984 5 -16 -0.80 27081319 0 5040000 27081319 -0.80 0.00 537.33 537.33 62354619307 623.59 623.59 62354619307
3 지투지바이오 456160 2 88200 2 30200 52.07 3875989 0 5365694 3875989 52.07 0.00 72.24 72.24 352112188650 74.40 74.40 352112188650
4 프로이천 321260 3 2575 2 30 1.18 19170198 11252002 28192084 19170198 1.18 170.37 68.00 68.00 50468960178 69.52 69.52 50468960178
5 모비데이즈 363260 4 1981 2 349 21.38 21856061 96642 32163769 21856061 21.38 9999.99 67.95 67.95 42588769933 66.84 66.84 42588769933
6 미스터블루 207760 5 1893 2 290 18.09 45265564 2319287 83079783 45265564 18.09 1951.70 54.48 54.48 85944909801 54.65 54.65 85944909801
7 TP 007980 6 1917 2 247 14.79 27276811 10827267 51175130 27276811 14.79 251.93 53.30 53.30 52747446511 53.77 53.77 52747446511
8 신원 009270 7 1982 2 127 6.85 47576238 4384763 110625832 47576238 6.85 1085.04 43.01 43.01 96543201201 44.03 44.03 96543201201
9 스튜디오미르 408900 8 5000 2 500 11.11 13493946 3456280 32729532 13493946 11.11 390.42 41.23 41.23 67384366752 41.18 41.18 67384366752
10 일진디스플 020760 9 1208 2 175 16.94 18831761 4107129 51513741 18831761 16.94 458.51 36.56 36.56 22535922385 36.21 36.21 22535922385
11 우정바이오 215380 10 2010 2 128 6.80 5919351 13694217 16829576 5919351 6.80 43.23 35.17 35.17 12215695198 36.11 36.11 12215695198
12 엔비티 236810 11 3500 2 130 3.86 4786536 366309 16975426 4786536 3.86 1306.69 28.20 28.20 17945932402 30.20 30.20 17945932402
13 강스템바이오텍 217730 12 1426 2 255 21.78 15514152 472790 56054149 15514152 21.78 3281.40 27.68 27.68 21963773021 27.48 27.48 21963773021
14 산돌 419120 13 7570 2 400 5.58 2036962 1126023 7774326 2036962 5.58 180.90 26.20 26.20 16149596700 27.44 27.44 16149596700
15 ACE BYD밸류체인액티브 0079X0 14 10665 5 -80 -0.74 379304 233320 1400000 379304 -0.74 162.57 27.09 27.09 4073341723 27.28 27.28 4073341723
16 인디에프 014990 15 1491 2 86 6.12 17396579 2102675 75112995 17396579 6.12 827.35 23.16 23.16 26946674455 24.06 24.06 26946674455
17 와이즈버즈 273060 16 1133 2 43 3.94 11034525 221922 50459582 11034525 3.94 4972.25 21.87 21.87 13010753840 22.76 22.76 13010753840
18 제이에스티나 026040 17 4815 2 35 0.73 3554791 2338169 16503790 3554791 0.73 152.03 21.54 21.54 17832475953 22.44 22.44 17832475953
19 율호 072770 18 684 2 134 24.36 17116122 4582520 71919480 17116122 24.36 373.51 23.80 23.80 11035649600 22.43 22.43 11035649600
20 코데즈컴바인 047770 19 2590 5 -20 -0.77 8029223 42406052 37842602 8029223 -0.77 18.93 21.22 21.22 21186816769 21.62 21.62 21186816769
21 삼보산업 009620 20 1974 5 -96 -4.64 3155927 3233935 16386091 3155927 -4.64 97.59 19.26 19.26 6742232442 20.84 20.84 6742232442
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 10095 2 10 0.10 229513 422068 1100000 229513 0.10 54.38 20.86 20.86 2309506776 20.80 20.80 2309506776
23 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 22 10015 5 -60 -0.60 309808 347833 1500000 309808 -0.60 89.07 20.65 20.65 3107625843 20.69 20.69 3107625843
24 우양 103840 23 4595 2 45 0.99 3332752 3181540 16366428 3332752 0.99 104.75 20.36 20.36 15534845973 20.66 20.66 15534845973
25 핑거스토리 417180 24 2575 2 105 4.25 3308509 1989659 17548623 3308509 4.25 166.29 18.85 18.85 8747516694 19.36 19.36 8747516694
26 HANARO 유럽방산 0082F0 25 9905 2 5 0.05 173238 235149 900000 173238 0.05 73.67 19.25 19.25 1714355755 19.23 19.23 1714355755
27 오늘이엔엠 192410 26 1758 2 33 1.91 2677991 395876 15769272 2677991 1.91 676.47 16.98 16.98 5209861203 18.79 18.79 5209861203
28 토탈소프트 045340 27 8640 5 -140 -1.59 1570451 3761815 8558040 1570451 -1.59 41.75 18.35 18.35 13846469890 18.73 18.73 13846469890
29 보성파워텍 006910 28 3445 2 120 3.61 8720468 415531 49129824 8720468 3.61 2098.63 17.75 17.75 31555915936 18.64 18.64 31555915936
30 미투온 201490 29 5490 2 585 11.93 5620061 2840166 30390092 5620061 11.93 197.88 18.49 18.49 29634264817 17.76 17.76 29634264817
31 KODEX 코스닥150선물인버스 251340 30 3365 2 10 0.30 13331961 19230338 77800000 13331961 0.30 69.33 17.14 17.14 44813528501 17.12 17.12 44813528501

31
top30/20250814/top30-atvtr-20250814-121001.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
교보18호스팩,0041B0,1,1983,5,-17,-0.85,27105979,0,5040000,27105979,-0.85,0.00,537.82,537.82,62403527627,624.39,624.39,62403527627
지투지바이오,456160,2,89400,2,31400,54.14,3970826,0,5365694,3970826,54.14,0.00,74.00,74.00,360580535750,75.17,75.17,360580535750
모비데이즈,363260,3,1933,2,301,18.44,23033234,96642,32163769,23033234,18.44,9999.99,71.61,71.61,44884089782,72.19,72.19,44884089782
프로이천,321260,4,2550,2,5,0.20,19302935,11252002,28192084,19302935,0.20,171.55,68.47,68.47,50809464833,70.68,70.68,50809464833
미스터블루,207760,5,1941,2,338,21.09,48682740,2319287,83079783,48682740,21.09,2099.04,58.60,58.60,92516381868,57.37,57.37,92516381868
TP,007980,6,1912,2,242,14.49,27689251,10827267,51175130,27689251,14.49,255.74,54.11,54.11,53536128451,54.71,54.71,53536128451
신원,009270,7,1982,2,127,6.85,47916864,4384763,110625832,47916864,6.85,1092.80,43.31,43.31,97216940272,44.34,44.34,97216940272
스튜디오미르,408900,8,5030,2,530,11.78,13835603,3456280,32729532,13835603,11.78,400.30,42.27,42.27,69101772272,41.97,41.97,69101772272
일진디스플,020760,9,1195,2,162,15.68,19048771,4107129,51513741,19048771,15.68,463.80,36.98,36.98,22796980793,37.03,37.03,22796980793
우정바이오,215380,10,2015,2,133,7.07,5944193,13694217,16829576,5944193,7.07,43.41,35.32,35.32,12265701198,36.17,36.17,12265701198
엔비티,236810,11,3545,2,175,5.19,4815406,366309,16975426,4815406,5.19,1314.57,28.37,28.37,18047694062,29.99,29.99,18047694062
ACE BYD밸류체인액티브,0079X0,12,10690,5,-55,-0.51,394405,233320,1400000,394405,-0.51,169.04,28.17,28.17,4234796888,28.30,28.30,4234796888
강스템바이오텍,217730,13,1424,2,253,21.61,15679527,472790,56054149,15679527,21.61,3316.38,27.97,27.97,22199272420,27.81,27.81,22199272420
산돌,419120,14,7640,2,470,6.56,2069804,1126023,7774326,2069804,6.56,183.82,26.62,26.62,16401427610,27.61,27.61,16401427610
캔버스엔,210120,15,1430,2,201,16.35,6392514,1843501,23582605,6392514,16.35,346.76,27.11,27.11,8418498084,24.96,24.96,8418498084
율호,072770,16,674,2,124,22.55,18321557,4582520,71919480,18321557,22.55,399.81,25.48,25.48,11853246293,24.45,24.45,11853246293
인디에프,014990,17,1492,2,87,6.19,17482466,2102675,75112995,17482466,6.19,831.44,23.27,23.27,27074944387,24.16,24.16,27074944387
와이즈버즈,273060,18,1125,2,35,3.21,11284724,221922,50459582,11284724,3.21,5085.00,22.36,22.36,13292876196,23.42,23.42,13292876196
제이에스티나,026040,19,4800,2,20,0.42,3569278,2338169,16503790,3569278,0.42,152.65,21.63,21.63,17902218993,22.60,22.60,17902218993
코데즈컴바인,047770,20,2570,5,-40,-1.53,8097822,42406052,37842602,8097822,-1.53,19.10,21.40,21.40,21363426929,21.97,21.97,21363426929
우양,103840,21,4575,2,25,0.55,3436898,3181540,16366428,3436898,0.55,108.03,21.00,21.00,16011752818,21.38,21.38,16011752818
삼보산업,009620,22,1968,5,-102,-4.93,3220893,3233935,16386091,3220893,-4.93,99.60,19.66,19.66,6869865669,21.30,21.30,6869865669
미투온,201490,23,5440,2,535,10.91,6629470,2840166,30390092,6629470,10.91,233.42,21.81,21.81,35116323952,21.24,21.24,35116323952
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10022,5,-53,-0.53,317803,347833,1500000,317803,-0.53,91.37,21.19,21.19,3187741983,21.20,21.20,3187741983
KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10100,2,15,0.15,229553,422068,1100000,229553,0.15,54.39,20.87,20.87,2309910636,20.79,20.79,2309910636
핑거스토리,417180,26,2605,2,135,5.47,3370375,1989659,17548623,3370375,5.47,169.39,19.21,19.21,8908204908,19.49,19.49,8908204908
토탈소프트,045340,27,8550,5,-230,-2.62,1608954,3761815,8558040,1608954,-2.62,42.77,18.80,18.80,14173654670,19.37,19.37,14173654670
HANARO 유럽방산,0082F0,28,9905,2,5,0.05,173239,235149,900000,173239,0.05,73.67,19.25,19.25,1714365660,19.23,19.23,1714365660
오늘이엔엠,192410,29,1753,2,28,1.62,2692344,395876,15769272,2692344,1.62,680.10,17.07,17.07,5235001381,18.94,18.94,5235001381
보성파워텍,006910,30,3455,2,130,3.91,8795605,415531,49129824,8795605,3.91,2116.71,17.90,17.90,31816206522,18.74,18.74,31816206522
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1983 5 -17 -0.85 27105979 0 5040000 27105979 -0.85 0.00 537.82 537.82 62403527627 624.39 624.39 62403527627
3 지투지바이오 456160 2 89400 2 31400 54.14 3970826 0 5365694 3970826 54.14 0.00 74.00 74.00 360580535750 75.17 75.17 360580535750
4 모비데이즈 363260 3 1933 2 301 18.44 23033234 96642 32163769 23033234 18.44 9999.99 71.61 71.61 44884089782 72.19 72.19 44884089782
5 프로이천 321260 4 2550 2 5 0.20 19302935 11252002 28192084 19302935 0.20 171.55 68.47 68.47 50809464833 70.68 70.68 50809464833
6 미스터블루 207760 5 1941 2 338 21.09 48682740 2319287 83079783 48682740 21.09 2099.04 58.60 58.60 92516381868 57.37 57.37 92516381868
7 TP 007980 6 1912 2 242 14.49 27689251 10827267 51175130 27689251 14.49 255.74 54.11 54.11 53536128451 54.71 54.71 53536128451
8 신원 009270 7 1982 2 127 6.85 47916864 4384763 110625832 47916864 6.85 1092.80 43.31 43.31 97216940272 44.34 44.34 97216940272
9 스튜디오미르 408900 8 5030 2 530 11.78 13835603 3456280 32729532 13835603 11.78 400.30 42.27 42.27 69101772272 41.97 41.97 69101772272
10 일진디스플 020760 9 1195 2 162 15.68 19048771 4107129 51513741 19048771 15.68 463.80 36.98 36.98 22796980793 37.03 37.03 22796980793
11 우정바이오 215380 10 2015 2 133 7.07 5944193 13694217 16829576 5944193 7.07 43.41 35.32 35.32 12265701198 36.17 36.17 12265701198
12 엔비티 236810 11 3545 2 175 5.19 4815406 366309 16975426 4815406 5.19 1314.57 28.37 28.37 18047694062 29.99 29.99 18047694062
13 ACE BYD밸류체인액티브 0079X0 12 10690 5 -55 -0.51 394405 233320 1400000 394405 -0.51 169.04 28.17 28.17 4234796888 28.30 28.30 4234796888
14 강스템바이오텍 217730 13 1424 2 253 21.61 15679527 472790 56054149 15679527 21.61 3316.38 27.97 27.97 22199272420 27.81 27.81 22199272420
15 산돌 419120 14 7640 2 470 6.56 2069804 1126023 7774326 2069804 6.56 183.82 26.62 26.62 16401427610 27.61 27.61 16401427610
16 캔버스엔 210120 15 1430 2 201 16.35 6392514 1843501 23582605 6392514 16.35 346.76 27.11 27.11 8418498084 24.96 24.96 8418498084
17 율호 072770 16 674 2 124 22.55 18321557 4582520 71919480 18321557 22.55 399.81 25.48 25.48 11853246293 24.45 24.45 11853246293
18 인디에프 014990 17 1492 2 87 6.19 17482466 2102675 75112995 17482466 6.19 831.44 23.27 23.27 27074944387 24.16 24.16 27074944387
19 와이즈버즈 273060 18 1125 2 35 3.21 11284724 221922 50459582 11284724 3.21 5085.00 22.36 22.36 13292876196 23.42 23.42 13292876196
20 제이에스티나 026040 19 4800 2 20 0.42 3569278 2338169 16503790 3569278 0.42 152.65 21.63 21.63 17902218993 22.60 22.60 17902218993
21 코데즈컴바인 047770 20 2570 5 -40 -1.53 8097822 42406052 37842602 8097822 -1.53 19.10 21.40 21.40 21363426929 21.97 21.97 21363426929
22 우양 103840 21 4575 2 25 0.55 3436898 3181540 16366428 3436898 0.55 108.03 21.00 21.00 16011752818 21.38 21.38 16011752818
23 삼보산업 009620 22 1968 5 -102 -4.93 3220893 3233935 16386091 3220893 -4.93 99.60 19.66 19.66 6869865669 21.30 21.30 6869865669
24 미투온 201490 23 5440 2 535 10.91 6629470 2840166 30390092 6629470 10.91 233.42 21.81 21.81 35116323952 21.24 21.24 35116323952
25 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 24 10022 5 -53 -0.53 317803 347833 1500000 317803 -0.53 91.37 21.19 21.19 3187741983 21.20 21.20 3187741983
26 KIWOOM 미국테크100월간목표헤지액티브 0084D0 25 10100 2 15 0.15 229553 422068 1100000 229553 0.15 54.39 20.87 20.87 2309910636 20.79 20.79 2309910636
27 핑거스토리 417180 26 2605 2 135 5.47 3370375 1989659 17548623 3370375 5.47 169.39 19.21 19.21 8908204908 19.49 19.49 8908204908
28 토탈소프트 045340 27 8550 5 -230 -2.62 1608954 3761815 8558040 1608954 -2.62 42.77 18.80 18.80 14173654670 19.37 19.37 14173654670
29 HANARO 유럽방산 0082F0 28 9905 2 5 0.05 173239 235149 900000 173239 0.05 73.67 19.25 19.25 1714365660 19.23 19.23 1714365660
30 오늘이엔엠 192410 29 1753 2 28 1.62 2692344 395876 15769272 2692344 1.62 680.10 17.07 17.07 5235001381 18.94 18.94 5235001381
31 보성파워텍 006910 30 3455 2 130 3.91 8795605 415531 49129824 8795605 3.91 2116.71 17.90 17.90 31816206522 18.74 18.74 31816206522

31
top30/20250814/top30-atvtr-20250814-122001.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
교보18호스팩,0041B0,1,1983,5,-17,-0.85,27139284,0,5040000,27139284,-0.85,0.00,538.48,538.48,62469581378,625.05,625.05,62469581378
지투지바이오,456160,2,89000,2,31000,53.45,4039125,0,5365694,4039125,53.45,0.00,75.28,75.28,366715420550,76.79,76.79,366715420550
모비데이즈,363260,3,1918,2,286,17.52,23553117,96642,32163769,23553117,17.52,9999.99,73.23,73.23,45884255532,74.38,74.38,45884255532
프로이천,321260,4,2585,2,40,1.57,20119153,11252002,28192084,20119153,1.57,178.81,71.36,71.36,52942957453,72.65,72.65,52942957453
미스터블루,207760,5,1946,2,343,21.40,52162265,2319287,83079783,52162265,21.40,2249.06,62.79,62.79,99279830238,61.41,61.41,99279830238
TP,007980,6,1906,2,236,14.13,28469448,10827267,51175130,28469448,14.13,262.94,55.63,55.63,55012581778,56.40,56.40,55012581778
신원,009270,7,1976,2,121,6.52,48575702,4384763,110625832,48575702,6.52,1107.83,43.91,43.91,98522054102,45.07,45.07,98522054102
스튜디오미르,408900,8,5040,2,540,12.00,14371251,3456280,32729532,14371251,12.00,415.80,43.91,43.91,71810269202,43.53,43.53,71810269202
일진디스플,020760,9,1193,2,160,15.49,19141048,4107129,51513741,19141048,15.49,466.04,37.16,37.16,22906915928,37.27,37.27,22906915928
우정바이오,215380,10,2020,2,138,7.33,5976142,13694217,16829576,5976142,7.33,43.64,35.51,35.51,12330017193,36.27,36.27,12330017193
캔버스엔,210120,11,1416,2,187,15.22,8359192,1843501,23582605,8359192,15.22,453.44,35.45,35.45,11231637361,33.63,33.63,11231637361
엔비티,236810,12,3565,2,195,5.79,4861090,366309,16975426,4861090,5.79,1327.05,28.64,28.64,18209464767,30.09,30.09,18209464767
ACE BYD밸류체인액티브,0079X0,13,10670,5,-75,-0.70,410175,233320,1400000,410175,-0.70,175.80,29.30,29.30,4403234960,29.48,29.48,4403234960
산돌,419120,14,7610,2,440,6.14,2087133,1126023,7774326,2087133,6.14,185.35,26.85,26.85,16532792355,27.94,27.94,16532792355
강스템바이오텍,217730,15,1456,2,285,24.34,15855672,472790,56054149,15855672,24.34,3353.64,28.29,28.29,22453145966,27.51,27.51,22453145966
미투온,201490,16,5550,2,645,13.15,8567967,2840166,30390092,8567967,13.15,301.67,28.19,28.19,45957296247,27.25,27.25,45957296247
율호,072770,17,647,2,97,17.64,19288164,4582520,71919480,19288164,17.64,420.91,26.82,26.82,12489791517,26.84,26.84,12489791517
인디에프,014990,18,1493,2,88,6.26,17544335,2102675,75112995,17544335,6.26,834.38,23.36,23.36,27167386625,24.23,24.23,27167386625
와이즈버즈,273060,19,1117,2,27,2.48,11382928,221922,50459582,11382928,2.48,5129.25,22.56,22.56,13402977830,23.78,23.78,13402977830
제이에스티나,026040,20,4810,2,30,0.63,3581857,2338169,16503790,3581857,0.63,153.19,21.70,21.70,17962694118,22.63,22.63,17962694118
우양,103840,21,4510,5,-40,-0.88,3568427,3181540,16366428,3568427,-0.88,112.16,21.80,21.80,16606905183,22.50,22.50,16606905183
코데즈컴바인,047770,22,2570,5,-40,-1.53,8141001,42406052,37842602,8141001,-1.53,19.20,21.51,21.51,21474333864,22.08,22.08,21474333864
삼보산업,009620,23,1969,5,-101,-4.88,3276580,3233935,16386091,3276580,-4.88,101.32,20.00,20.00,6979105134,21.63,21.63,6979105134
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10020,5,-55,-0.55,320287,347833,1500000,320287,-0.55,92.08,21.35,21.35,3212632324,21.37,21.37,3212632324
핑거스토리,417180,25,2660,2,190,7.69,3706048,1989659,17548623,3706048,7.69,186.27,21.12,21.12,9798423224,20.99,20.99,9798423224
KIWOOM 미국테크100월간목표헤지액티브,0084D0,26,10100,2,15,0.15,229811,422068,1100000,229811,0.15,54.45,20.89,20.89,2312516436,20.81,20.81,2312516436
토탈소프트,045340,27,8530,5,-250,-2.85,1616791,3761815,8558040,1616791,-2.85,42.98,18.89,18.89,14240559675,19.51,19.51,14240559675
HANARO 유럽방산,0082F0,28,9905,2,5,0.05,173740,235149,900000,173740,0.05,73.89,19.30,19.30,1719328065,19.29,19.29,1719328065
오늘이엔엠,192410,29,1744,2,19,1.10,2701480,395876,15769272,2701480,1.10,682.41,17.13,17.13,5250990389,19.09,19.09,5250990389
보성파워텍,006910,30,3435,2,110,3.31,8861016,415531,49129824,8861016,3.31,2132.46,18.04,18.04,32041268495,18.99,18.99,32041268495
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1983 5 -17 -0.85 27139284 0 5040000 27139284 -0.85 0.00 538.48 538.48 62469581378 625.05 625.05 62469581378
3 지투지바이오 456160 2 89000 2 31000 53.45 4039125 0 5365694 4039125 53.45 0.00 75.28 75.28 366715420550 76.79 76.79 366715420550
4 모비데이즈 363260 3 1918 2 286 17.52 23553117 96642 32163769 23553117 17.52 9999.99 73.23 73.23 45884255532 74.38 74.38 45884255532
5 프로이천 321260 4 2585 2 40 1.57 20119153 11252002 28192084 20119153 1.57 178.81 71.36 71.36 52942957453 72.65 72.65 52942957453
6 미스터블루 207760 5 1946 2 343 21.40 52162265 2319287 83079783 52162265 21.40 2249.06 62.79 62.79 99279830238 61.41 61.41 99279830238
7 TP 007980 6 1906 2 236 14.13 28469448 10827267 51175130 28469448 14.13 262.94 55.63 55.63 55012581778 56.40 56.40 55012581778
8 신원 009270 7 1976 2 121 6.52 48575702 4384763 110625832 48575702 6.52 1107.83 43.91 43.91 98522054102 45.07 45.07 98522054102
9 스튜디오미르 408900 8 5040 2 540 12.00 14371251 3456280 32729532 14371251 12.00 415.80 43.91 43.91 71810269202 43.53 43.53 71810269202
10 일진디스플 020760 9 1193 2 160 15.49 19141048 4107129 51513741 19141048 15.49 466.04 37.16 37.16 22906915928 37.27 37.27 22906915928
11 우정바이오 215380 10 2020 2 138 7.33 5976142 13694217 16829576 5976142 7.33 43.64 35.51 35.51 12330017193 36.27 36.27 12330017193
12 캔버스엔 210120 11 1416 2 187 15.22 8359192 1843501 23582605 8359192 15.22 453.44 35.45 35.45 11231637361 33.63 33.63 11231637361
13 엔비티 236810 12 3565 2 195 5.79 4861090 366309 16975426 4861090 5.79 1327.05 28.64 28.64 18209464767 30.09 30.09 18209464767
14 ACE BYD밸류체인액티브 0079X0 13 10670 5 -75 -0.70 410175 233320 1400000 410175 -0.70 175.80 29.30 29.30 4403234960 29.48 29.48 4403234960
15 산돌 419120 14 7610 2 440 6.14 2087133 1126023 7774326 2087133 6.14 185.35 26.85 26.85 16532792355 27.94 27.94 16532792355
16 강스템바이오텍 217730 15 1456 2 285 24.34 15855672 472790 56054149 15855672 24.34 3353.64 28.29 28.29 22453145966 27.51 27.51 22453145966
17 미투온 201490 16 5550 2 645 13.15 8567967 2840166 30390092 8567967 13.15 301.67 28.19 28.19 45957296247 27.25 27.25 45957296247
18 율호 072770 17 647 2 97 17.64 19288164 4582520 71919480 19288164 17.64 420.91 26.82 26.82 12489791517 26.84 26.84 12489791517
19 인디에프 014990 18 1493 2 88 6.26 17544335 2102675 75112995 17544335 6.26 834.38 23.36 23.36 27167386625 24.23 24.23 27167386625
20 와이즈버즈 273060 19 1117 2 27 2.48 11382928 221922 50459582 11382928 2.48 5129.25 22.56 22.56 13402977830 23.78 23.78 13402977830
21 제이에스티나 026040 20 4810 2 30 0.63 3581857 2338169 16503790 3581857 0.63 153.19 21.70 21.70 17962694118 22.63 22.63 17962694118
22 우양 103840 21 4510 5 -40 -0.88 3568427 3181540 16366428 3568427 -0.88 112.16 21.80 21.80 16606905183 22.50 22.50 16606905183
23 코데즈컴바인 047770 22 2570 5 -40 -1.53 8141001 42406052 37842602 8141001 -1.53 19.20 21.51 21.51 21474333864 22.08 22.08 21474333864
24 삼보산업 009620 23 1969 5 -101 -4.88 3276580 3233935 16386091 3276580 -4.88 101.32 20.00 20.00 6979105134 21.63 21.63 6979105134
25 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 24 10020 5 -55 -0.55 320287 347833 1500000 320287 -0.55 92.08 21.35 21.35 3212632324 21.37 21.37 3212632324
26 핑거스토리 417180 25 2660 2 190 7.69 3706048 1989659 17548623 3706048 7.69 186.27 21.12 21.12 9798423224 20.99 20.99 9798423224
27 KIWOOM 미국테크100월간목표헤지액티브 0084D0 26 10100 2 15 0.15 229811 422068 1100000 229811 0.15 54.45 20.89 20.89 2312516436 20.81 20.81 2312516436
28 토탈소프트 045340 27 8530 5 -250 -2.85 1616791 3761815 8558040 1616791 -2.85 42.98 18.89 18.89 14240559675 19.51 19.51 14240559675
29 HANARO 유럽방산 0082F0 28 9905 2 5 0.05 173740 235149 900000 173740 0.05 73.89 19.30 19.30 1719328065 19.29 19.29 1719328065
30 오늘이엔엠 192410 29 1744 2 19 1.10 2701480 395876 15769272 2701480 1.10 682.41 17.13 17.13 5250990389 19.09 19.09 5250990389
31 보성파워텍 006910 30 3435 2 110 3.31 8861016 415531 49129824 8861016 3.31 2132.46 18.04 18.04 32041268495 18.99 18.99 32041268495

31
top30/20250814/top30-atvtr-20250814-123002.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
교보18호스팩,0041B0,1,1984,5,-16,-0.80,27198716,0,5040000,27198716,-0.80,0.00,539.66,539.66,62587427058,625.91,625.91,62587427058
지투지바이오,456160,2,89100,2,31100,53.62,4070813,0,5365694,4070813,53.62,0.00,75.87,75.87,369540090100,77.30,77.30,369540090100
모비데이즈,363260,3,1939,2,307,18.81,23959035,96642,32163769,23959035,18.81,9999.99,74.49,74.49,46669239032,74.83,74.83,46669239032
프로이천,321260,4,2605,2,60,2.36,20317486,11252002,28192084,20317486,2.36,180.57,72.07,72.07,53458845083,72.79,72.79,53458845083
미스터블루,207760,5,1935,2,332,20.71,53510994,2319287,83079783,53510994,20.71,2307.22,64.41,64.41,101892444568,63.38,63.38,101892444568
TP,007980,6,1915,2,245,14.67,28868444,10827267,51175130,28868444,14.67,266.63,56.41,56.41,55779082277,56.92,56.92,55779082277
캔버스엔,210120,7,1525,2,296,24.08,11849983,1843501,23582605,11849983,24.08,642.80,50.25,50.25,16483762768,45.83,45.83,16483762768
신원,009270,8,1989,2,134,7.22,49123526,4384763,110625832,49123526,7.22,1120.32,44.41,44.41,99611063769,45.27,45.27,99611063769
스튜디오미르,408900,9,5070,2,570,12.67,14792592,3456280,32729532,14792592,12.67,427.99,45.20,45.20,73958056627,44.57,44.57,73958056627
일진디스플,020760,10,1198,2,165,15.97,19224498,4107129,51513741,19224498,15.97,468.08,37.32,37.32,23006327869,37.28,37.28,23006327869
우정바이오,215380,11,2020,2,138,7.33,5996460,13694217,16829576,5996460,7.33,43.79,35.63,35.63,12371026698,36.39,36.39,12371026698
엔비티,236810,12,3530,2,160,4.75,4880177,366309,16975426,4880177,4.75,1332.26,28.75,28.75,18277299814,30.50,30.50,18277299814
ACE BYD밸류체인액티브,0079X0,13,10660,5,-85,-0.79,410645,233320,1400000,410645,-0.79,176.00,29.33,29.33,4408248475,29.54,29.54,4408248475
미투온,201490,14,5560,2,655,13.35,9246764,2840166,30390092,9246764,13.35,325.57,30.43,30.43,49707738717,29.42,29.42,49707738717
율호,072770,15,646,2,96,17.45,20231613,4582520,71919480,20231613,17.45,441.50,28.13,28.13,13103064728,28.20,28.20,13103064728
강스템바이오텍,217730,16,1440,2,269,22.97,16001242,472790,56054149,16001242,22.97,3384.43,28.55,28.55,22663384110,28.08,28.08,22663384110
산돌,419120,17,7680,2,510,7.11,2105535,1126023,7774326,2105535,7.11,186.99,27.08,27.08,16673827475,27.93,27.93,16673827475
인디에프,014990,18,1512,2,107,7.62,17730655,2102675,75112995,17730655,7.62,843.24,23.61,23.61,27448255168,24.17,24.17,27448255168
와이즈버즈,273060,19,1129,2,39,3.58,11424357,221922,50459582,11424357,3.58,5147.92,22.64,22.64,13449693110,23.61,23.61,13449693110
우양,103840,20,4500,5,-50,-1.10,3658515,3181540,16366428,3658515,-1.10,114.99,22.35,22.35,17012111023,23.10,23.10,17012111023
핑거스토리,417180,21,2615,2,145,5.87,3941952,1989659,17548623,3941952,5.87,198.12,22.46,22.46,10420326653,22.71,22.71,10420326653
제이에스티나,026040,22,4835,2,55,1.15,3584929,2338169,16503790,3584929,1.15,153.32,21.72,21.72,17977498633,22.53,22.53,17977498633
HANARO 유럽방산,0082F0,23,9912,2,12,0.12,198740,235149,900000,198740,0.12,84.52,22.08,22.08,1967128065,22.05,22.05,1967128065
코데즈컴바인,047770,24,2600,5,-10,-0.38,8185439,42406052,37842602,8185439,-0.38,19.30,21.63,21.63,21589082386,21.94,21.94,21589082386
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10020,5,-55,-0.55,328292,347833,1500000,328292,-0.55,94.38,21.89,21.89,3292836439,21.91,21.91,3292836439
삼보산업,009620,26,1975,5,-95,-4.59,3286532,3233935,16386091,3286532,-4.59,101.63,20.06,20.06,6998728773,21.63,21.63,6998728773
KIWOOM 미국테크100월간목표헤지액티브,0084D0,27,10100,2,15,0.15,229831,422068,1100000,229831,0.15,54.45,20.89,20.89,2312718431,20.82,20.82,2312718431
토탈소프트,045340,28,8580,5,-200,-2.28,1619955,3761815,8558040,1619955,-2.28,43.06,18.93,18.93,14267617450,19.43,19.43,14267617450
오늘이엔엠,192410,29,1738,2,13,0.75,2715819,395876,15769272,2715819,0.75,686.03,17.22,17.22,5275930716,19.25,19.25,5275930716
보성파워텍,006910,30,3455,2,130,3.91,8912221,415531,49129824,8912221,3.91,2144.78,18.14,18.14,32217449469,18.98,18.98,32217449469
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1984 5 -16 -0.80 27198716 0 5040000 27198716 -0.80 0.00 539.66 539.66 62587427058 625.91 625.91 62587427058
3 지투지바이오 456160 2 89100 2 31100 53.62 4070813 0 5365694 4070813 53.62 0.00 75.87 75.87 369540090100 77.30 77.30 369540090100
4 모비데이즈 363260 3 1939 2 307 18.81 23959035 96642 32163769 23959035 18.81 9999.99 74.49 74.49 46669239032 74.83 74.83 46669239032
5 프로이천 321260 4 2605 2 60 2.36 20317486 11252002 28192084 20317486 2.36 180.57 72.07 72.07 53458845083 72.79 72.79 53458845083
6 미스터블루 207760 5 1935 2 332 20.71 53510994 2319287 83079783 53510994 20.71 2307.22 64.41 64.41 101892444568 63.38 63.38 101892444568
7 TP 007980 6 1915 2 245 14.67 28868444 10827267 51175130 28868444 14.67 266.63 56.41 56.41 55779082277 56.92 56.92 55779082277
8 캔버스엔 210120 7 1525 2 296 24.08 11849983 1843501 23582605 11849983 24.08 642.80 50.25 50.25 16483762768 45.83 45.83 16483762768
9 신원 009270 8 1989 2 134 7.22 49123526 4384763 110625832 49123526 7.22 1120.32 44.41 44.41 99611063769 45.27 45.27 99611063769
10 스튜디오미르 408900 9 5070 2 570 12.67 14792592 3456280 32729532 14792592 12.67 427.99 45.20 45.20 73958056627 44.57 44.57 73958056627
11 일진디스플 020760 10 1198 2 165 15.97 19224498 4107129 51513741 19224498 15.97 468.08 37.32 37.32 23006327869 37.28 37.28 23006327869
12 우정바이오 215380 11 2020 2 138 7.33 5996460 13694217 16829576 5996460 7.33 43.79 35.63 35.63 12371026698 36.39 36.39 12371026698
13 엔비티 236810 12 3530 2 160 4.75 4880177 366309 16975426 4880177 4.75 1332.26 28.75 28.75 18277299814 30.50 30.50 18277299814
14 ACE BYD밸류체인액티브 0079X0 13 10660 5 -85 -0.79 410645 233320 1400000 410645 -0.79 176.00 29.33 29.33 4408248475 29.54 29.54 4408248475
15 미투온 201490 14 5560 2 655 13.35 9246764 2840166 30390092 9246764 13.35 325.57 30.43 30.43 49707738717 29.42 29.42 49707738717
16 율호 072770 15 646 2 96 17.45 20231613 4582520 71919480 20231613 17.45 441.50 28.13 28.13 13103064728 28.20 28.20 13103064728
17 강스템바이오텍 217730 16 1440 2 269 22.97 16001242 472790 56054149 16001242 22.97 3384.43 28.55 28.55 22663384110 28.08 28.08 22663384110
18 산돌 419120 17 7680 2 510 7.11 2105535 1126023 7774326 2105535 7.11 186.99 27.08 27.08 16673827475 27.93 27.93 16673827475
19 인디에프 014990 18 1512 2 107 7.62 17730655 2102675 75112995 17730655 7.62 843.24 23.61 23.61 27448255168 24.17 24.17 27448255168
20 와이즈버즈 273060 19 1129 2 39 3.58 11424357 221922 50459582 11424357 3.58 5147.92 22.64 22.64 13449693110 23.61 23.61 13449693110
21 우양 103840 20 4500 5 -50 -1.10 3658515 3181540 16366428 3658515 -1.10 114.99 22.35 22.35 17012111023 23.10 23.10 17012111023
22 핑거스토리 417180 21 2615 2 145 5.87 3941952 1989659 17548623 3941952 5.87 198.12 22.46 22.46 10420326653 22.71 22.71 10420326653
23 제이에스티나 026040 22 4835 2 55 1.15 3584929 2338169 16503790 3584929 1.15 153.32 21.72 21.72 17977498633 22.53 22.53 17977498633
24 HANARO 유럽방산 0082F0 23 9912 2 12 0.12 198740 235149 900000 198740 0.12 84.52 22.08 22.08 1967128065 22.05 22.05 1967128065
25 코데즈컴바인 047770 24 2600 5 -10 -0.38 8185439 42406052 37842602 8185439 -0.38 19.30 21.63 21.63 21589082386 21.94 21.94 21589082386
26 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 25 10020 5 -55 -0.55 328292 347833 1500000 328292 -0.55 94.38 21.89 21.89 3292836439 21.91 21.91 3292836439
27 삼보산업 009620 26 1975 5 -95 -4.59 3286532 3233935 16386091 3286532 -4.59 101.63 20.06 20.06 6998728773 21.63 21.63 6998728773
28 KIWOOM 미국테크100월간목표헤지액티브 0084D0 27 10100 2 15 0.15 229831 422068 1100000 229831 0.15 54.45 20.89 20.89 2312718431 20.82 20.82 2312718431
29 토탈소프트 045340 28 8580 5 -200 -2.28 1619955 3761815 8558040 1619955 -2.28 43.06 18.93 18.93 14267617450 19.43 19.43 14267617450
30 오늘이엔엠 192410 29 1738 2 13 0.75 2715819 395876 15769272 2715819 0.75 686.03 17.22 17.22 5275930716 19.25 19.25 5275930716
31 보성파워텍 006910 30 3455 2 130 3.91 8912221 415531 49129824 8912221 3.91 2144.78 18.14 18.14 32217449469 18.98 18.98 32217449469

31
top30/20250814/top30-atvtr-20250814-124002.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
교보18호스팩,0041B0,1,1982,5,-18,-0.90,27232353,0,5040000,27232353,-0.90,0.00,540.32,540.32,62654108123,627.21,627.21,62654108123
모비데이즈,363260,2,1994,2,362,22.18,25387055,96642,32163769,25387055,22.18,9999.99,78.93,78.93,49490064703,77.17,77.17,49490064703
지투지바이오,456160,3,91900,2,33900,58.45,4159999,0,5365694,4159999,58.45,0.00,77.53,77.53,377655132700,76.59,76.59,377655132700
프로이천,321260,4,2550,2,5,0.20,20600014,11252002,28192084,20600014,0.20,183.08,73.07,73.07,54186620478,75.37,75.37,54186620478
미스터블루,207760,5,1920,2,317,19.78,54843786,2319287,83079783,54843786,19.78,2364.68,66.01,66.01,104464876555,65.49,65.49,104464876555
TP,007980,6,1915,2,245,14.67,29100282,10827267,51175130,29100282,14.67,268.77,56.86,56.86,56225978604,57.37,57.37,56225978604
캔버스엔,210120,7,1514,2,285,23.19,13606869,1843501,23582605,13606869,23.19,738.10,57.70,57.70,19135402943,53.59,53.59,19135402943
신원,009270,8,1971,2,116,6.25,49698016,4384763,110625832,49698016,6.25,1133.43,44.92,44.92,100747129133,46.21,46.21,100747129133
스튜디오미르,408900,9,5030,2,530,11.78,15056319,3456280,32729532,15056319,11.78,435.62,46.00,46.00,75285147142,45.73,45.73,75285147142
일진디스플,020760,10,1178,2,145,14.04,19348806,4107129,51513741,19348806,14.04,471.10,37.56,37.56,23153773991,38.16,38.16,23153773991
우정바이오,215380,11,2015,2,133,7.07,6019251,13694217,16829576,6019251,7.07,43.95,35.77,35.77,12416777484,36.62,36.62,12416777484
미투온,201490,12,5610,2,705,14.37,10802940,2840166,30390092,10802940,14.37,380.36,35.55,35.55,58487623997,34.31,34.31,58487623997
엔비티,236810,13,3535,2,165,4.90,4892129,366309,16975426,4892129,4.90,1335.52,28.82,28.82,18319596724,30.53,30.53,18319596724
ACE BYD밸류체인액티브,0079X0,14,10620,5,-125,-1.16,410748,233320,1400000,410748,-1.16,176.04,29.34,29.34,4409343345,29.66,29.66,4409343345
율호,072770,15,653,2,103,18.73,20667694,4582520,71919480,20667694,18.73,451.01,28.74,28.74,13385683631,28.50,28.50,13385683631
산돌,419120,16,7630,2,460,6.42,2115907,1126023,7774326,2115907,6.42,187.91,27.22,27.22,16752942455,28.24,28.24,16752942455
강스템바이오텍,217730,17,1450,2,279,23.83,16167927,472790,56054149,16167927,23.83,3419.68,28.84,28.84,22905217967,28.18,28.18,22905217967
HANARO 유럽방산,0082F0,18,9910,2,10,0.10,227585,235149,900000,227585,0.10,96.78,25.29,25.29,2253040350,25.26,25.26,2253040350
인디에프,014990,19,1492,2,87,6.19,17822977,2102675,75112995,17822977,6.19,847.63,23.73,23.73,27586509565,24.62,24.62,27586509565
와이즈버즈,273060,20,1139,2,49,4.50,11491493,221922,50459582,11491493,4.50,5178.17,22.77,22.77,13525914555,23.53,23.53,13525914555
핑거스토리,417180,21,2600,2,130,5.26,4020606,1989659,17548623,4020606,5.26,202.08,22.91,22.91,10626013000,23.29,23.29,10626013000
우양,103840,22,4500,5,-50,-1.10,3687271,3181540,16366428,3687271,-1.10,115.90,22.53,22.53,17141193240,23.27,23.27,17141193240
제이에스티나,026040,23,4830,2,50,1.05,3591886,2338169,16503790,3591886,1.05,153.62,21.76,21.76,18011118703,22.59,22.59,18011118703
코데즈컴바인,047770,24,2595,5,-15,-0.57,8214764,42406052,37842602,8214764,-0.57,19.37,21.71,21.71,21665198436,22.06,22.06,21665198436
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10020,5,-55,-0.55,329889,347833,1500000,329889,-0.55,94.84,21.99,21.99,3308833394,22.01,22.01,3308833394
삼보산업,009620,26,1974,5,-96,-4.64,3298932,3233935,16386091,3298932,-4.64,102.01,20.13,20.13,7023222931,21.71,21.71,7023222931
KIWOOM 미국테크100월간목표헤지액티브,0084D0,27,10095,2,10,0.10,230198,422068,1100000,230198,0.10,54.54,20.93,20.93,2316424036,20.86,20.86,2316424036
토탈소프트,045340,28,8510,5,-270,-3.08,1630365,3761815,8558040,1630365,-3.08,43.34,19.05,19.05,14356296210,19.71,19.71,14356296210
오늘이엔엠,192410,29,1736,2,11,0.64,2721532,395876,15769272,2721532,0.64,687.47,17.26,17.26,5285867043,19.31,19.31,5285867043
보성파워텍,006910,30,3455,2,130,3.91,8947524,415531,49129824,8947524,3.91,2153.27,18.21,18.21,32339275300,19.05,19.05,32339275300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1982 5 -18 -0.90 27232353 0 5040000 27232353 -0.90 0.00 540.32 540.32 62654108123 627.21 627.21 62654108123
3 모비데이즈 363260 2 1994 2 362 22.18 25387055 96642 32163769 25387055 22.18 9999.99 78.93 78.93 49490064703 77.17 77.17 49490064703
4 지투지바이오 456160 3 91900 2 33900 58.45 4159999 0 5365694 4159999 58.45 0.00 77.53 77.53 377655132700 76.59 76.59 377655132700
5 프로이천 321260 4 2550 2 5 0.20 20600014 11252002 28192084 20600014 0.20 183.08 73.07 73.07 54186620478 75.37 75.37 54186620478
6 미스터블루 207760 5 1920 2 317 19.78 54843786 2319287 83079783 54843786 19.78 2364.68 66.01 66.01 104464876555 65.49 65.49 104464876555
7 TP 007980 6 1915 2 245 14.67 29100282 10827267 51175130 29100282 14.67 268.77 56.86 56.86 56225978604 57.37 57.37 56225978604
8 캔버스엔 210120 7 1514 2 285 23.19 13606869 1843501 23582605 13606869 23.19 738.10 57.70 57.70 19135402943 53.59 53.59 19135402943
9 신원 009270 8 1971 2 116 6.25 49698016 4384763 110625832 49698016 6.25 1133.43 44.92 44.92 100747129133 46.21 46.21 100747129133
10 스튜디오미르 408900 9 5030 2 530 11.78 15056319 3456280 32729532 15056319 11.78 435.62 46.00 46.00 75285147142 45.73 45.73 75285147142
11 일진디스플 020760 10 1178 2 145 14.04 19348806 4107129 51513741 19348806 14.04 471.10 37.56 37.56 23153773991 38.16 38.16 23153773991
12 우정바이오 215380 11 2015 2 133 7.07 6019251 13694217 16829576 6019251 7.07 43.95 35.77 35.77 12416777484 36.62 36.62 12416777484
13 미투온 201490 12 5610 2 705 14.37 10802940 2840166 30390092 10802940 14.37 380.36 35.55 35.55 58487623997 34.31 34.31 58487623997
14 엔비티 236810 13 3535 2 165 4.90 4892129 366309 16975426 4892129 4.90 1335.52 28.82 28.82 18319596724 30.53 30.53 18319596724
15 ACE BYD밸류체인액티브 0079X0 14 10620 5 -125 -1.16 410748 233320 1400000 410748 -1.16 176.04 29.34 29.34 4409343345 29.66 29.66 4409343345
16 율호 072770 15 653 2 103 18.73 20667694 4582520 71919480 20667694 18.73 451.01 28.74 28.74 13385683631 28.50 28.50 13385683631
17 산돌 419120 16 7630 2 460 6.42 2115907 1126023 7774326 2115907 6.42 187.91 27.22 27.22 16752942455 28.24 28.24 16752942455
18 강스템바이오텍 217730 17 1450 2 279 23.83 16167927 472790 56054149 16167927 23.83 3419.68 28.84 28.84 22905217967 28.18 28.18 22905217967
19 HANARO 유럽방산 0082F0 18 9910 2 10 0.10 227585 235149 900000 227585 0.10 96.78 25.29 25.29 2253040350 25.26 25.26 2253040350
20 인디에프 014990 19 1492 2 87 6.19 17822977 2102675 75112995 17822977 6.19 847.63 23.73 23.73 27586509565 24.62 24.62 27586509565
21 와이즈버즈 273060 20 1139 2 49 4.50 11491493 221922 50459582 11491493 4.50 5178.17 22.77 22.77 13525914555 23.53 23.53 13525914555
22 핑거스토리 417180 21 2600 2 130 5.26 4020606 1989659 17548623 4020606 5.26 202.08 22.91 22.91 10626013000 23.29 23.29 10626013000
23 우양 103840 22 4500 5 -50 -1.10 3687271 3181540 16366428 3687271 -1.10 115.90 22.53 22.53 17141193240 23.27 23.27 17141193240
24 제이에스티나 026040 23 4830 2 50 1.05 3591886 2338169 16503790 3591886 1.05 153.62 21.76 21.76 18011118703 22.59 22.59 18011118703
25 코데즈컴바인 047770 24 2595 5 -15 -0.57 8214764 42406052 37842602 8214764 -0.57 19.37 21.71 21.71 21665198436 22.06 22.06 21665198436
26 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 25 10020 5 -55 -0.55 329889 347833 1500000 329889 -0.55 94.84 21.99 21.99 3308833394 22.01 22.01 3308833394
27 삼보산업 009620 26 1974 5 -96 -4.64 3298932 3233935 16386091 3298932 -4.64 102.01 20.13 20.13 7023222931 21.71 21.71 7023222931
28 KIWOOM 미국테크100월간목표헤지액티브 0084D0 27 10095 2 10 0.10 230198 422068 1100000 230198 0.10 54.54 20.93 20.93 2316424036 20.86 20.86 2316424036
29 토탈소프트 045340 28 8510 5 -270 -3.08 1630365 3761815 8558040 1630365 -3.08 43.34 19.05 19.05 14356296210 19.71 19.71 14356296210
30 오늘이엔엠 192410 29 1736 2 11 0.64 2721532 395876 15769272 2721532 0.64 687.47 17.26 17.26 5285867043 19.31 19.31 5285867043
31 보성파워텍 006910 30 3455 2 130 3.91 8947524 415531 49129824 8947524 3.91 2153.27 18.21 18.21 32339275300 19.05 19.05 32339275300

31
top30/20250814/top30-atvtr-20250814-125002.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
교보18호스팩,0041B0,1,1983,5,-17,-0.85,27261549,0,5040000,27261549,-0.85,0.00,540.90,540.90,62711984241,627.48,627.48,62711984241
모비데이즈,363260,2,1970,2,338,20.71,26029016,96642,32163769,26029016,20.71,9999.99,80.93,80.93,50762398131,80.11,80.11,50762398131
지투지바이오,456160,3,92300,2,34300,59.14,4271460,0,5365694,4271460,59.14,0.00,79.61,79.61,387902710150,78.32,78.32,387902710150
프로이천,321260,4,2550,2,5,0.20,20704161,11252002,28192084,20704161,0.20,184.00,73.44,73.44,54452700208,75.74,75.74,54452700208
미스터블루,207760,5,1917,2,314,19.59,55631907,2319287,83079783,55631907,19.59,2398.66,66.96,66.96,105973058499,66.54,66.54,105973058499
캔버스엔,210120,6,1491,2,262,21.32,14571043,1843501,23582605,14571043,21.32,790.40,61.79,61.79,20580506024,58.53,58.53,20580506024
TP,007980,7,1919,2,249,14.91,29339348,10827267,51175130,29339348,14.91,270.98,57.33,57.33,56687429156,57.72,57.72,56687429156
스튜디오미르,408900,8,4985,2,485,10.78,15351497,3456280,32729532,15351497,10.78,444.16,46.90,46.90,76759339513,47.05,47.05,76759339513
신원,009270,9,1965,2,110,5.93,50388231,4384763,110625832,50388231,5.93,1149.17,45.55,45.55,102102667262,46.97,46.97,102102667262
일진디스플,020760,10,1183,2,150,14.52,19520426,4107129,51513741,19520426,14.52,475.28,37.89,37.89,23356688142,38.33,38.33,23356688142
미투온,201490,11,5520,2,615,12.54,11479981,2840166,30390092,11479981,12.54,404.20,37.78,37.78,62263520327,37.12,37.12,62263520327
우정바이오,215380,12,2010,2,128,6.80,6058585,13694217,16829576,6058585,6.80,44.24,36.00,36.00,12495471147,36.94,36.94,12495471147
엔비티,236810,13,3520,2,150,4.45,4903917,366309,16975426,4903917,4.45,1338.74,28.89,28.89,18361114351,30.73,30.73,18361114351
ACE BYD밸류체인액티브,0079X0,14,10620,5,-125,-1.16,410748,233320,1400000,410748,-1.16,176.04,29.34,29.34,4409343345,29.66,29.66,4409343345
율호,072770,15,649,2,99,18.00,21078805,4582520,71919480,21078805,18.00,459.98,29.31,29.31,13653386733,29.25,29.25,13653386733
강스템바이오텍,217730,16,1478,2,307,26.22,16635372,472790,56054149,16635372,26.22,3518.55,29.68,29.68,23592375757,28.48,28.48,23592375757
산돌,419120,17,7620,2,450,6.28,2126820,1126023,7774326,2126820,6.28,188.88,27.36,27.36,16835613665,28.42,28.42,16835613665
HANARO 유럽방산,0082F0,18,9910,2,10,0.10,227586,235149,900000,227586,0.10,96.78,25.29,25.29,2253050260,25.26,25.26,2253050260
인디에프,014990,19,1491,2,86,6.12,17922972,2102675,75112995,17922972,6.12,852.39,23.86,23.86,27735086373,24.76,24.76,27735086373
와이즈버즈,273060,20,1131,2,41,3.76,11562138,221922,50459582,11562138,3.76,5210.00,22.91,22.91,13605825661,23.84,23.84,13605825661
핑거스토리,417180,21,2600,2,130,5.26,4058418,1989659,17548623,4058418,5.26,203.98,23.13,23.13,10723907295,23.50,23.50,10723907295
우양,103840,22,4510,5,-40,-0.88,3701853,3181540,16366428,3701853,-0.88,116.35,22.62,22.62,17206950159,23.31,23.31,17206950159
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10020,5,-55,-0.55,348387,347833,1500000,348387,-0.55,100.16,23.23,23.23,3494092607,23.25,23.25,3494092607
제이에스티나,026040,24,4900,2,120,2.51,3616214,2338169,16503790,3616214,2.51,154.66,21.91,21.91,18129540389,22.42,22.42,18129540389
코데즈컴바인,047770,25,2600,5,-10,-0.38,8251137,42406052,37842602,8251137,-0.38,19.46,21.80,21.80,21759856381,22.12,22.12,21759856381
삼보산업,009620,26,1991,5,-79,-3.82,3324783,3233935,16386091,3324783,-3.82,102.81,20.29,20.29,7074541978,21.68,21.68,7074541978
KIWOOM 미국테크100월간목표헤지액티브,0084D0,27,10092,2,7,0.07,235555,422068,1100000,235555,0.07,55.81,21.41,21.41,2370487618,21.35,21.35,2370487618
토탈소프트,045340,28,8530,5,-250,-2.85,1647904,3761815,8558040,1647904,-2.85,43.81,19.26,19.26,14505822510,19.87,19.87,14505822510
오늘이엔엠,192410,29,1743,2,18,1.04,2726598,395876,15769272,2726598,1.04,688.75,17.29,17.29,5294696420,19.26,19.26,5294696420
보성파워텍,006910,30,3455,2,130,3.91,8983132,415531,49129824,8983132,3.91,2161.84,18.28,18.28,32462094720,19.12,19.12,32462094720
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1983 5 -17 -0.85 27261549 0 5040000 27261549 -0.85 0.00 540.90 540.90 62711984241 627.48 627.48 62711984241
3 모비데이즈 363260 2 1970 2 338 20.71 26029016 96642 32163769 26029016 20.71 9999.99 80.93 80.93 50762398131 80.11 80.11 50762398131
4 지투지바이오 456160 3 92300 2 34300 59.14 4271460 0 5365694 4271460 59.14 0.00 79.61 79.61 387902710150 78.32 78.32 387902710150
5 프로이천 321260 4 2550 2 5 0.20 20704161 11252002 28192084 20704161 0.20 184.00 73.44 73.44 54452700208 75.74 75.74 54452700208
6 미스터블루 207760 5 1917 2 314 19.59 55631907 2319287 83079783 55631907 19.59 2398.66 66.96 66.96 105973058499 66.54 66.54 105973058499
7 캔버스엔 210120 6 1491 2 262 21.32 14571043 1843501 23582605 14571043 21.32 790.40 61.79 61.79 20580506024 58.53 58.53 20580506024
8 TP 007980 7 1919 2 249 14.91 29339348 10827267 51175130 29339348 14.91 270.98 57.33 57.33 56687429156 57.72 57.72 56687429156
9 스튜디오미르 408900 8 4985 2 485 10.78 15351497 3456280 32729532 15351497 10.78 444.16 46.90 46.90 76759339513 47.05 47.05 76759339513
10 신원 009270 9 1965 2 110 5.93 50388231 4384763 110625832 50388231 5.93 1149.17 45.55 45.55 102102667262 46.97 46.97 102102667262
11 일진디스플 020760 10 1183 2 150 14.52 19520426 4107129 51513741 19520426 14.52 475.28 37.89 37.89 23356688142 38.33 38.33 23356688142
12 미투온 201490 11 5520 2 615 12.54 11479981 2840166 30390092 11479981 12.54 404.20 37.78 37.78 62263520327 37.12 37.12 62263520327
13 우정바이오 215380 12 2010 2 128 6.80 6058585 13694217 16829576 6058585 6.80 44.24 36.00 36.00 12495471147 36.94 36.94 12495471147
14 엔비티 236810 13 3520 2 150 4.45 4903917 366309 16975426 4903917 4.45 1338.74 28.89 28.89 18361114351 30.73 30.73 18361114351
15 ACE BYD밸류체인액티브 0079X0 14 10620 5 -125 -1.16 410748 233320 1400000 410748 -1.16 176.04 29.34 29.34 4409343345 29.66 29.66 4409343345
16 율호 072770 15 649 2 99 18.00 21078805 4582520 71919480 21078805 18.00 459.98 29.31 29.31 13653386733 29.25 29.25 13653386733
17 강스템바이오텍 217730 16 1478 2 307 26.22 16635372 472790 56054149 16635372 26.22 3518.55 29.68 29.68 23592375757 28.48 28.48 23592375757
18 산돌 419120 17 7620 2 450 6.28 2126820 1126023 7774326 2126820 6.28 188.88 27.36 27.36 16835613665 28.42 28.42 16835613665
19 HANARO 유럽방산 0082F0 18 9910 2 10 0.10 227586 235149 900000 227586 0.10 96.78 25.29 25.29 2253050260 25.26 25.26 2253050260
20 인디에프 014990 19 1491 2 86 6.12 17922972 2102675 75112995 17922972 6.12 852.39 23.86 23.86 27735086373 24.76 24.76 27735086373
21 와이즈버즈 273060 20 1131 2 41 3.76 11562138 221922 50459582 11562138 3.76 5210.00 22.91 22.91 13605825661 23.84 23.84 13605825661
22 핑거스토리 417180 21 2600 2 130 5.26 4058418 1989659 17548623 4058418 5.26 203.98 23.13 23.13 10723907295 23.50 23.50 10723907295
23 우양 103840 22 4510 5 -40 -0.88 3701853 3181540 16366428 3701853 -0.88 116.35 22.62 22.62 17206950159 23.31 23.31 17206950159
24 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 23 10020 5 -55 -0.55 348387 347833 1500000 348387 -0.55 100.16 23.23 23.23 3494092607 23.25 23.25 3494092607
25 제이에스티나 026040 24 4900 2 120 2.51 3616214 2338169 16503790 3616214 2.51 154.66 21.91 21.91 18129540389 22.42 22.42 18129540389
26 코데즈컴바인 047770 25 2600 5 -10 -0.38 8251137 42406052 37842602 8251137 -0.38 19.46 21.80 21.80 21759856381 22.12 22.12 21759856381
27 삼보산업 009620 26 1991 5 -79 -3.82 3324783 3233935 16386091 3324783 -3.82 102.81 20.29 20.29 7074541978 21.68 21.68 7074541978
28 KIWOOM 미국테크100월간목표헤지액티브 0084D0 27 10092 2 7 0.07 235555 422068 1100000 235555 0.07 55.81 21.41 21.41 2370487618 21.35 21.35 2370487618
29 토탈소프트 045340 28 8530 5 -250 -2.85 1647904 3761815 8558040 1647904 -2.85 43.81 19.26 19.26 14505822510 19.87 19.87 14505822510
30 오늘이엔엠 192410 29 1743 2 18 1.04 2726598 395876 15769272 2726598 1.04 688.75 17.29 17.29 5294696420 19.26 19.26 5294696420
31 보성파워텍 006910 30 3455 2 130 3.91 8983132 415531 49129824 8983132 3.91 2161.84 18.28 18.28 32462094720 19.12 19.12 32462094720

31
top30/20250814/top30-atvtr-20250814-130002.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
교보18호스팩,0041B0,1,1982,5,-18,-0.90,27307391,0,5040000,27307391,-0.90,0.00,541.81,541.81,62802877588,628.70,628.70,62802877588
모비데이즈,363260,2,1942,2,310,19.00,26683860,96642,32163769,26683860,19.00,9999.99,82.96,82.96,52035539014,83.31,83.31,52035539014
지투지바이오,456160,3,91900,2,33900,58.45,4349612,0,5365694,4349612,58.45,0.00,81.06,81.06,395103990500,80.13,80.13,395103990500
프로이천,321260,4,2575,2,30,1.18,20821248,11252002,28192084,20821248,1.18,185.04,73.85,73.85,54752628099,75.42,75.42,54752628099
미스터블루,207760,5,1988,2,385,24.02,61633930,2319287,83079783,61633930,24.02,2657.45,74.19,74.19,117815112165,71.33,71.33,117815112165
캔버스엔,210120,6,1437,2,208,16.92,15605212,1843501,23582605,15605212,16.92,846.50,66.17,66.17,22096482986,65.20,65.20,22096482986
TP,007980,7,1910,2,240,14.37,29583435,10827267,51175130,29583435,14.37,273.23,57.81,57.81,57154941892,58.47,58.47,57154941892
스튜디오미르,408900,8,5090,2,590,13.11,15905575,3456280,32729532,15905575,13.11,460.19,48.60,48.60,79556349137,47.75,47.75,79556349137
신원,009270,9,1965,2,110,5.93,50738104,4384763,110625832,50738104,5.93,1157.15,45.86,45.86,102789955463,47.29,47.29,102789955463
일진디스플,020760,10,1148,2,115,11.13,19931109,4107129,51513741,19931109,11.13,485.28,38.69,38.69,23827277764,40.29,40.29,23827277764
미투온,201490,11,5460,2,555,11.31,12072126,2840166,30390092,12072126,11.31,425.05,39.72,39.72,65535092372,39.50,39.50,65535092372
우정바이오,215380,12,1995,2,113,6.00,6115543,13694217,16829576,6115543,6.00,44.66,36.34,36.34,12609124714,37.56,37.56,12609124714
핑거스토리,417180,13,2825,2,355,14.37,6756271,1989659,17548623,6756271,14.37,339.57,38.50,38.50,18207613507,36.73,36.73,18207613507
엔비티,236810,14,3605,2,235,6.97,5078275,366309,16975426,5078275,6.97,1386.34,29.92,29.92,18987849940,31.03,31.03,18987849940
율호,072770,15,630,2,80,14.55,21707032,4582520,71919480,21707032,14.55,473.69,30.18,30.18,14055397267,31.02,31.02,14055397267
ACE BYD밸류체인액티브,0079X0,16,10635,5,-110,-1.02,410852,233320,1400000,410852,-1.02,176.09,29.35,29.35,4410449385,29.62,29.62,4410449385
강스템바이오텍,217730,17,1465,2,294,25.11,16942021,472790,56054149,16942021,25.11,3583.41,30.22,30.22,24043932134,29.28,29.28,24043932134
산돌,419120,18,7610,2,440,6.14,2133298,1126023,7774326,2133298,6.14,189.45,27.44,27.44,16884745475,28.54,28.54,16884745475
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10020,5,-55,-0.55,408768,347833,1500000,408768,-0.55,117.52,27.25,27.25,4099024604,27.27,27.27,4099024604
HANARO 유럽방산,0082F0,20,9905,2,5,0.05,227856,235149,900000,227856,0.05,96.90,25.32,25.32,2255724610,25.30,25.30,2255724610
인디에프,014990,21,1492,2,87,6.19,17974896,2102675,75112995,17974896,6.19,854.86,23.93,23.93,27812288526,24.82,24.82,27812288526
와이즈버즈,273060,22,1119,2,29,2.66,11622998,221922,50459582,11622998,2.66,5237.42,23.03,23.03,13674196402,24.22,24.22,13674196402
우양,103840,23,4480,5,-70,-1.54,3734114,3181540,16366428,3734114,-1.54,117.37,22.82,22.82,17351739779,23.67,23.67,17351739779
제이에스티나,026040,24,4990,2,210,4.39,3734737,2338169,16503790,3734737,4.39,159.73,22.63,22.63,18718850269,22.73,22.73,18718850269
KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10090,2,5,0.05,249923,422068,1100000,249923,0.05,59.21,22.72,22.72,2515476309,22.66,22.66,2515476309
코데즈컴바인,047770,26,2590,5,-20,-0.77,8298036,42406052,37842602,8298036,-0.77,19.57,21.93,21.93,21881554101,22.33,22.33,21881554101
삼보산업,009620,27,2005,5,-65,-3.14,3371680,3233935,16386091,3371680,-3.14,104.26,20.58,20.58,7168488759,21.82,21.82,7168488759
토탈소프트,045340,28,8730,5,-50,-0.57,1693592,3761815,8558040,1693592,-0.57,45.02,19.79,19.79,14904024580,19.95,19.95,14904024580
오늘이엔엠,192410,29,1744,2,19,1.10,2728179,395876,15769272,2728179,1.10,689.15,17.30,17.30,5297455439,19.26,19.26,5297455439
보성파워텍,006910,30,3455,2,130,3.91,9034868,415531,49129824,9034868,3.91,2174.29,18.39,18.39,32640535795,19.23,19.23,32640535795
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1982 5 -18 -0.90 27307391 0 5040000 27307391 -0.90 0.00 541.81 541.81 62802877588 628.70 628.70 62802877588
3 모비데이즈 363260 2 1942 2 310 19.00 26683860 96642 32163769 26683860 19.00 9999.99 82.96 82.96 52035539014 83.31 83.31 52035539014
4 지투지바이오 456160 3 91900 2 33900 58.45 4349612 0 5365694 4349612 58.45 0.00 81.06 81.06 395103990500 80.13 80.13 395103990500
5 프로이천 321260 4 2575 2 30 1.18 20821248 11252002 28192084 20821248 1.18 185.04 73.85 73.85 54752628099 75.42 75.42 54752628099
6 미스터블루 207760 5 1988 2 385 24.02 61633930 2319287 83079783 61633930 24.02 2657.45 74.19 74.19 117815112165 71.33 71.33 117815112165
7 캔버스엔 210120 6 1437 2 208 16.92 15605212 1843501 23582605 15605212 16.92 846.50 66.17 66.17 22096482986 65.20 65.20 22096482986
8 TP 007980 7 1910 2 240 14.37 29583435 10827267 51175130 29583435 14.37 273.23 57.81 57.81 57154941892 58.47 58.47 57154941892
9 스튜디오미르 408900 8 5090 2 590 13.11 15905575 3456280 32729532 15905575 13.11 460.19 48.60 48.60 79556349137 47.75 47.75 79556349137
10 신원 009270 9 1965 2 110 5.93 50738104 4384763 110625832 50738104 5.93 1157.15 45.86 45.86 102789955463 47.29 47.29 102789955463
11 일진디스플 020760 10 1148 2 115 11.13 19931109 4107129 51513741 19931109 11.13 485.28 38.69 38.69 23827277764 40.29 40.29 23827277764
12 미투온 201490 11 5460 2 555 11.31 12072126 2840166 30390092 12072126 11.31 425.05 39.72 39.72 65535092372 39.50 39.50 65535092372
13 우정바이오 215380 12 1995 2 113 6.00 6115543 13694217 16829576 6115543 6.00 44.66 36.34 36.34 12609124714 37.56 37.56 12609124714
14 핑거스토리 417180 13 2825 2 355 14.37 6756271 1989659 17548623 6756271 14.37 339.57 38.50 38.50 18207613507 36.73 36.73 18207613507
15 엔비티 236810 14 3605 2 235 6.97 5078275 366309 16975426 5078275 6.97 1386.34 29.92 29.92 18987849940 31.03 31.03 18987849940
16 율호 072770 15 630 2 80 14.55 21707032 4582520 71919480 21707032 14.55 473.69 30.18 30.18 14055397267 31.02 31.02 14055397267
17 ACE BYD밸류체인액티브 0079X0 16 10635 5 -110 -1.02 410852 233320 1400000 410852 -1.02 176.09 29.35 29.35 4410449385 29.62 29.62 4410449385
18 강스템바이오텍 217730 17 1465 2 294 25.11 16942021 472790 56054149 16942021 25.11 3583.41 30.22 30.22 24043932134 29.28 29.28 24043932134
19 산돌 419120 18 7610 2 440 6.14 2133298 1126023 7774326 2133298 6.14 189.45 27.44 27.44 16884745475 28.54 28.54 16884745475
20 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 19 10020 5 -55 -0.55 408768 347833 1500000 408768 -0.55 117.52 27.25 27.25 4099024604 27.27 27.27 4099024604
21 HANARO 유럽방산 0082F0 20 9905 2 5 0.05 227856 235149 900000 227856 0.05 96.90 25.32 25.32 2255724610 25.30 25.30 2255724610
22 인디에프 014990 21 1492 2 87 6.19 17974896 2102675 75112995 17974896 6.19 854.86 23.93 23.93 27812288526 24.82 24.82 27812288526
23 와이즈버즈 273060 22 1119 2 29 2.66 11622998 221922 50459582 11622998 2.66 5237.42 23.03 23.03 13674196402 24.22 24.22 13674196402
24 우양 103840 23 4480 5 -70 -1.54 3734114 3181540 16366428 3734114 -1.54 117.37 22.82 22.82 17351739779 23.67 23.67 17351739779
25 제이에스티나 026040 24 4990 2 210 4.39 3734737 2338169 16503790 3734737 4.39 159.73 22.63 22.63 18718850269 22.73 22.73 18718850269
26 KIWOOM 미국테크100월간목표헤지액티브 0084D0 25 10090 2 5 0.05 249923 422068 1100000 249923 0.05 59.21 22.72 22.72 2515476309 22.66 22.66 2515476309
27 코데즈컴바인 047770 26 2590 5 -20 -0.77 8298036 42406052 37842602 8298036 -0.77 19.57 21.93 21.93 21881554101 22.33 22.33 21881554101
28 삼보산업 009620 27 2005 5 -65 -3.14 3371680 3233935 16386091 3371680 -3.14 104.26 20.58 20.58 7168488759 21.82 21.82 7168488759
29 토탈소프트 045340 28 8730 5 -50 -0.57 1693592 3761815 8558040 1693592 -0.57 45.02 19.79 19.79 14904024580 19.95 19.95 14904024580
30 오늘이엔엠 192410 29 1744 2 19 1.10 2728179 395876 15769272 2728179 1.10 689.15 17.30 17.30 5297455439 19.26 19.26 5297455439
31 보성파워텍 006910 30 3455 2 130 3.91 9034868 415531 49129824 9034868 3.91 2174.29 18.39 18.39 32640535795 19.23 19.23 32640535795

31
top30/20250814/top30-atvtr-20250814-131002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
교보18호스팩,0041B0,1,1986,5,-14,-0.70,27415733,0,5040000,27415733,-0.70,0.00,543.96,543.96,63017907052,629.58,629.58,63017907052
모비데이즈,363260,2,1932,2,300,18.38,26953144,96642,32163769,26953144,18.38,9999.99,83.80,83.80,52558147787,84.58,84.58,52558147787
지투지바이오,456160,3,93500,2,35500,61.21,4479957,0,5365694,4479957,61.21,0.00,83.49,83.49,407228819350,81.17,81.17,407228819350
프로이천,321260,4,2560,2,15,0.59,20912187,11252002,28192084,20912187,0.59,185.85,74.18,74.18,54985124169,76.19,76.19,54985124169
미스터블루,207760,5,1963,2,360,22.46,64610200,2319287,83079783,64610200,22.46,2785.78,77.77,77.77,123692858657,75.85,75.85,123692858657
캔버스엔,210120,6,1461,2,232,18.88,16384900,1843501,23582605,16384900,18.88,888.79,69.48,69.48,23237878703,67.45,67.45,23237878703
TP,007980,7,1927,2,257,15.39,29721836,10827267,51175130,29721836,15.39,274.51,58.08,58.08,57420299755,58.23,58.23,57420299755
스튜디오미르,408900,8,5020,2,520,11.56,16115935,3456280,32729532,16115935,11.56,466.28,49.24,49.24,80619244052,49.07,49.07,80619244052
신원,009270,9,1969,2,114,6.15,51369536,4384763,110625832,51369536,6.15,1171.55,46.44,46.44,104033573768,47.76,47.76,104033573768
핑거스토리,417180,10,2780,2,310,12.55,8070851,1989659,17548623,8070851,12.55,405.64,45.99,45.99,21857006029,44.80,44.80,21857006029
미투온,201490,11,5400,2,495,10.09,12624101,2840166,30390092,12624101,10.09,444.48,41.54,41.54,68519057957,41.75,41.75,68519057957
일진디스플,020760,12,1141,2,108,10.45,20121260,4107129,51513741,20121260,10.45,489.91,39.06,39.06,24045631575,40.91,40.91,24045631575
우정바이오,215380,13,1976,2,94,4.99,6190148,13694217,16829576,6190148,4.99,45.20,36.78,36.78,12757350177,38.36,38.36,12757350177
엔비티,236810,14,3525,2,155,4.60,5168061,366309,16975426,5168061,4.60,1410.85,30.44,30.44,19308521350,32.27,32.27,19308521350
ACE BYD밸류체인액티브,0079X0,15,10625,5,-120,-1.12,439745,233320,1400000,439745,-1.12,188.47,31.41,31.41,4717495631,31.71,31.71,4717495631
율호,072770,16,631,2,81,14.73,21987668,4582520,71919480,21987668,14.73,479.82,30.57,30.57,14232970978,31.36,31.36,14232970978
강스템바이오텍,217730,17,1469,2,298,25.45,17110015,472790,56054149,17110015,25.45,3618.95,30.52,30.52,24289748492,29.50,29.50,24289748492
산돌,419120,18,7580,2,410,5.72,2140166,1126023,7774326,2140166,5.72,190.06,27.53,27.53,16936850280,28.74,28.74,16936850280
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10020,5,-55,-0.55,429660,347833,1500000,429660,-0.55,123.52,28.64,28.64,4308386211,28.67,28.67,4308386211
HANARO 유럽방산,0082F0,20,9905,2,5,0.05,227893,235149,900000,227893,0.05,96.91,25.32,25.32,2256091095,25.31,25.31,2256091095
인디에프,014990,21,1499,2,94,6.69,18076723,2102675,75112995,18076723,6.69,859.70,24.07,24.07,27964770572,24.84,24.84,27964770572
와이즈버즈,273060,22,1116,2,26,2.39,11689392,221922,50459582,11689392,2.39,5267.34,23.17,23.17,13748398232,24.41,24.41,13748398232
우양,103840,23,4475,5,-75,-1.65,3807338,3181540,16366428,3807338,-1.65,119.67,23.26,23.26,17678383439,24.14,24.14,17678383439
제이에스티나,026040,24,5080,2,300,6.28,3836351,2338169,16503790,3836351,6.28,164.08,23.25,23.25,19233083152,22.94,22.94,19233083152
KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10085,3,0,0.00,250664,422068,1100000,250664,0.00,59.39,22.79,22.79,2522950429,22.74,22.74,2522950429
코데즈컴바인,047770,26,2585,5,-25,-0.96,8342892,42406052,37842602,8342892,-0.96,19.67,22.05,22.05,21997562941,22.49,22.49,21997562941
삼보산업,009620,27,1999,5,-71,-3.43,3399816,3233935,16386091,3399816,-3.43,105.13,20.75,20.75,7224554421,22.06,22.06,7224554421
토탈소프트,045340,28,8750,5,-30,-0.34,1712643,3761815,8558040,1712643,-0.34,45.53,20.01,20.01,15070762850,20.13,20.13,15070762850
보성파워텍,006910,29,3435,2,110,3.31,9193119,415531,49129824,9193119,3.31,2212.38,18.71,18.71,33184515994,19.66,19.66,33184515994
오늘이엔엠,192410,30,1744,2,19,1.10,2740705,395876,15769272,2740705,1.10,692.31,17.38,17.38,5319308484,19.34,19.34,5319308484
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1986 5 -14 -0.70 27415733 0 5040000 27415733 -0.70 0.00 543.96 543.96 63017907052 629.58 629.58 63017907052
3 모비데이즈 363260 2 1932 2 300 18.38 26953144 96642 32163769 26953144 18.38 9999.99 83.80 83.80 52558147787 84.58 84.58 52558147787
4 지투지바이오 456160 3 93500 2 35500 61.21 4479957 0 5365694 4479957 61.21 0.00 83.49 83.49 407228819350 81.17 81.17 407228819350
5 프로이천 321260 4 2560 2 15 0.59 20912187 11252002 28192084 20912187 0.59 185.85 74.18 74.18 54985124169 76.19 76.19 54985124169
6 미스터블루 207760 5 1963 2 360 22.46 64610200 2319287 83079783 64610200 22.46 2785.78 77.77 77.77 123692858657 75.85 75.85 123692858657
7 캔버스엔 210120 6 1461 2 232 18.88 16384900 1843501 23582605 16384900 18.88 888.79 69.48 69.48 23237878703 67.45 67.45 23237878703
8 TP 007980 7 1927 2 257 15.39 29721836 10827267 51175130 29721836 15.39 274.51 58.08 58.08 57420299755 58.23 58.23 57420299755
9 스튜디오미르 408900 8 5020 2 520 11.56 16115935 3456280 32729532 16115935 11.56 466.28 49.24 49.24 80619244052 49.07 49.07 80619244052
10 신원 009270 9 1969 2 114 6.15 51369536 4384763 110625832 51369536 6.15 1171.55 46.44 46.44 104033573768 47.76 47.76 104033573768
11 핑거스토리 417180 10 2780 2 310 12.55 8070851 1989659 17548623 8070851 12.55 405.64 45.99 45.99 21857006029 44.80 44.80 21857006029
12 미투온 201490 11 5400 2 495 10.09 12624101 2840166 30390092 12624101 10.09 444.48 41.54 41.54 68519057957 41.75 41.75 68519057957
13 일진디스플 020760 12 1141 2 108 10.45 20121260 4107129 51513741 20121260 10.45 489.91 39.06 39.06 24045631575 40.91 40.91 24045631575
14 우정바이오 215380 13 1976 2 94 4.99 6190148 13694217 16829576 6190148 4.99 45.20 36.78 36.78 12757350177 38.36 38.36 12757350177
15 엔비티 236810 14 3525 2 155 4.60 5168061 366309 16975426 5168061 4.60 1410.85 30.44 30.44 19308521350 32.27 32.27 19308521350
16 ACE BYD밸류체인액티브 0079X0 15 10625 5 -120 -1.12 439745 233320 1400000 439745 -1.12 188.47 31.41 31.41 4717495631 31.71 31.71 4717495631
17 율호 072770 16 631 2 81 14.73 21987668 4582520 71919480 21987668 14.73 479.82 30.57 30.57 14232970978 31.36 31.36 14232970978
18 강스템바이오텍 217730 17 1469 2 298 25.45 17110015 472790 56054149 17110015 25.45 3618.95 30.52 30.52 24289748492 29.50 29.50 24289748492
19 산돌 419120 18 7580 2 410 5.72 2140166 1126023 7774326 2140166 5.72 190.06 27.53 27.53 16936850280 28.74 28.74 16936850280
20 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 19 10020 5 -55 -0.55 429660 347833 1500000 429660 -0.55 123.52 28.64 28.64 4308386211 28.67 28.67 4308386211
21 HANARO 유럽방산 0082F0 20 9905 2 5 0.05 227893 235149 900000 227893 0.05 96.91 25.32 25.32 2256091095 25.31 25.31 2256091095
22 인디에프 014990 21 1499 2 94 6.69 18076723 2102675 75112995 18076723 6.69 859.70 24.07 24.07 27964770572 24.84 24.84 27964770572
23 와이즈버즈 273060 22 1116 2 26 2.39 11689392 221922 50459582 11689392 2.39 5267.34 23.17 23.17 13748398232 24.41 24.41 13748398232
24 우양 103840 23 4475 5 -75 -1.65 3807338 3181540 16366428 3807338 -1.65 119.67 23.26 23.26 17678383439 24.14 24.14 17678383439
25 제이에스티나 026040 24 5080 2 300 6.28 3836351 2338169 16503790 3836351 6.28 164.08 23.25 23.25 19233083152 22.94 22.94 19233083152
26 KIWOOM 미국테크100월간목표헤지액티브 0084D0 25 10085 3 0 0.00 250664 422068 1100000 250664 0.00 59.39 22.79 22.79 2522950429 22.74 22.74 2522950429
27 코데즈컴바인 047770 26 2585 5 -25 -0.96 8342892 42406052 37842602 8342892 -0.96 19.67 22.05 22.05 21997562941 22.49 22.49 21997562941
28 삼보산업 009620 27 1999 5 -71 -3.43 3399816 3233935 16386091 3399816 -3.43 105.13 20.75 20.75 7224554421 22.06 22.06 7224554421
29 토탈소프트 045340 28 8750 5 -30 -0.34 1712643 3761815 8558040 1712643 -0.34 45.53 20.01 20.01 15070762850 20.13 20.13 15070762850
30 보성파워텍 006910 29 3435 2 110 3.31 9193119 415531 49129824 9193119 3.31 2212.38 18.71 18.71 33184515994 19.66 19.66 33184515994
31 오늘이엔엠 192410 30 1744 2 19 1.10 2740705 395876 15769272 2740705 1.10 692.31 17.38 17.38 5319308484 19.34 19.34 5319308484

31
top30/20250814/top30-atvtr-20250814-132001.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
교보18호스팩,0041B0,1,1991,5,-9,-0.45,27519209,0,5040000,27519209,-0.45,0.00,546.02,546.02,63223757277,630.06,630.06,63223757277
모비데이즈,363260,2,1881,2,249,15.26,27918258,96642,32163769,27918258,15.26,9999.99,86.80,86.80,54380557829,89.89,89.89,54380557829
지투지바이오,456160,3,95900,2,37900,65.34,4896414,0,5365694,4896414,65.34,0.00,91.25,91.25,447267219550,86.92,86.92,447267219550
미스터블루,207760,4,1940,2,337,21.02,66848303,2319287,83079783,66848303,21.02,2882.28,80.46,80.46,128041774423,79.44,79.44,128041774423
프로이천,321260,5,2535,5,-10,-0.39,21125066,11252002,28192084,21125066,-0.39,187.74,74.93,74.93,55526838944,77.70,77.70,55526838944
캔버스엔,210120,6,1505,2,276,22.46,17741909,1843501,23582605,17741909,22.46,962.40,75.23,75.23,25266626771,71.19,71.19,25266626771
TP,007980,7,1957,2,287,17.19,30208674,10827267,51175130,30208674,17.19,279.01,59.03,59.03,58358683278,58.27,58.27,58358683278
핑거스토리,417180,8,2640,2,170,6.88,9064107,1989659,17548623,9064107,6.88,455.56,51.65,51.65,24531071709,52.95,52.95,24531071709
스튜디오미르,408900,9,4945,2,445,9.89,16749263,3456280,32729532,16749263,9.89,484.60,51.17,51.17,83734917688,51.74,51.74,83734917688
신원,009270,10,1951,2,96,5.18,52142814,4384763,110625832,52142814,5.18,1189.18,47.13,47.13,105543897479,48.90,48.90,105543897479
미투온,201490,11,5310,2,405,8.26,13067558,2840166,30390092,13067558,8.26,460.10,43.00,43.00,70883682317,43.93,43.93,70883682317
일진디스플,020760,12,1151,2,118,11.42,20200841,4107129,51513741,20200841,11.42,491.85,39.21,39.21,24137094948,40.71,40.71,24137094948
우정바이오,215380,13,1965,2,83,4.41,6305659,13694217,16829576,6305659,4.41,46.05,37.47,37.47,12983373644,39.26,39.26,12983373644
율호,072770,14,621,2,71,12.91,22559841,4582520,71919480,22559841,12.91,492.30,31.37,31.37,14590005654,32.67,32.67,14590005654
엔비티,236810,15,3505,2,135,4.01,5204160,366309,16975426,5204160,4.01,1420.70,30.66,30.66,19435354465,32.67,32.67,19435354465
ACE BYD밸류체인액티브,0079X0,16,10625,5,-120,-1.12,440210,233320,1400000,440210,-1.12,188.67,31.44,31.44,4722436256,31.75,31.75,4722436256
강스템바이오텍,217730,17,1421,2,250,21.35,17428233,472790,56054149,17428233,21.35,3686.25,31.09,31.09,24749849293,31.07,31.07,24749849293
산돌,419120,18,7510,2,340,4.74,2196595,1126023,7774326,2196595,4.74,195.08,28.25,28.25,17358314165,29.73,29.73,17358314165
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10020,5,-55,-0.55,430308,347833,1500000,430308,-0.55,123.71,28.69,28.69,4314879251,28.71,28.71,4314879251
KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10082,5,-3,-0.03,309860,422068,1100000,309860,-0.03,73.41,28.17,28.17,3119855197,28.13,28.13,3119855197
HANARO 유럽방산,0082F0,21,9900,3,0,0.00,227934,235149,900000,227934,0.00,96.93,25.33,25.33,2256497165,25.33,25.33,2256497165
인디에프,014990,22,1480,2,75,5.34,18162407,2102675,75112995,18162407,5.34,863.78,24.18,24.18,28091967204,25.27,25.27,28091967204
와이즈버즈,273060,23,1114,2,24,2.20,11846387,221922,50459582,11846387,2.20,5338.09,23.48,23.48,13922939857,24.77,24.77,13922939857
우양,103840,24,4455,5,-95,-2.09,3881344,3181540,16366428,3881344,-2.09,122.00,23.72,23.72,18007428114,24.70,24.70,18007428114
제이에스티나,026040,25,5200,2,420,8.79,4018129,2338169,16503790,4018129,8.79,171.85,24.35,24.35,20164614617,23.50,23.50,20164614617
코데즈컴바인,047770,26,2580,5,-30,-1.15,8413941,42406052,37842602,8413941,-1.15,19.84,22.23,22.23,22180416451,22.72,22.72,22180416451
삼보산업,009620,27,2005,5,-65,-3.14,3420026,3233935,16386091,3420026,-3.14,105.75,20.87,20.87,7265149138,22.11,22.11,7265149138
토탈소프트,045340,28,8830,2,50,0.57,1766602,3761815,8558040,1766602,0.57,46.96,20.64,20.64,15550478530,20.58,20.58,15550478530
보성파워텍,006910,29,3430,2,105,3.16,9252901,415531,49129824,9252901,3.16,2226.77,18.83,18.83,33389488259,19.81,19.81,33389488259
KODEX 코스닥150선물인버스,251340,30,3360,2,5,0.15,15016216,19230338,77800000,15016216,0.15,78.09,19.30,19.30,50481853959,19.31,19.31,50481853959
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1991 5 -9 -0.45 27519209 0 5040000 27519209 -0.45 0.00 546.02 546.02 63223757277 630.06 630.06 63223757277
3 모비데이즈 363260 2 1881 2 249 15.26 27918258 96642 32163769 27918258 15.26 9999.99 86.80 86.80 54380557829 89.89 89.89 54380557829
4 지투지바이오 456160 3 95900 2 37900 65.34 4896414 0 5365694 4896414 65.34 0.00 91.25 91.25 447267219550 86.92 86.92 447267219550
5 미스터블루 207760 4 1940 2 337 21.02 66848303 2319287 83079783 66848303 21.02 2882.28 80.46 80.46 128041774423 79.44 79.44 128041774423
6 프로이천 321260 5 2535 5 -10 -0.39 21125066 11252002 28192084 21125066 -0.39 187.74 74.93 74.93 55526838944 77.70 77.70 55526838944
7 캔버스엔 210120 6 1505 2 276 22.46 17741909 1843501 23582605 17741909 22.46 962.40 75.23 75.23 25266626771 71.19 71.19 25266626771
8 TP 007980 7 1957 2 287 17.19 30208674 10827267 51175130 30208674 17.19 279.01 59.03 59.03 58358683278 58.27 58.27 58358683278
9 핑거스토리 417180 8 2640 2 170 6.88 9064107 1989659 17548623 9064107 6.88 455.56 51.65 51.65 24531071709 52.95 52.95 24531071709
10 스튜디오미르 408900 9 4945 2 445 9.89 16749263 3456280 32729532 16749263 9.89 484.60 51.17 51.17 83734917688 51.74 51.74 83734917688
11 신원 009270 10 1951 2 96 5.18 52142814 4384763 110625832 52142814 5.18 1189.18 47.13 47.13 105543897479 48.90 48.90 105543897479
12 미투온 201490 11 5310 2 405 8.26 13067558 2840166 30390092 13067558 8.26 460.10 43.00 43.00 70883682317 43.93 43.93 70883682317
13 일진디스플 020760 12 1151 2 118 11.42 20200841 4107129 51513741 20200841 11.42 491.85 39.21 39.21 24137094948 40.71 40.71 24137094948
14 우정바이오 215380 13 1965 2 83 4.41 6305659 13694217 16829576 6305659 4.41 46.05 37.47 37.47 12983373644 39.26 39.26 12983373644
15 율호 072770 14 621 2 71 12.91 22559841 4582520 71919480 22559841 12.91 492.30 31.37 31.37 14590005654 32.67 32.67 14590005654
16 엔비티 236810 15 3505 2 135 4.01 5204160 366309 16975426 5204160 4.01 1420.70 30.66 30.66 19435354465 32.67 32.67 19435354465
17 ACE BYD밸류체인액티브 0079X0 16 10625 5 -120 -1.12 440210 233320 1400000 440210 -1.12 188.67 31.44 31.44 4722436256 31.75 31.75 4722436256
18 강스템바이오텍 217730 17 1421 2 250 21.35 17428233 472790 56054149 17428233 21.35 3686.25 31.09 31.09 24749849293 31.07 31.07 24749849293
19 산돌 419120 18 7510 2 340 4.74 2196595 1126023 7774326 2196595 4.74 195.08 28.25 28.25 17358314165 29.73 29.73 17358314165
20 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 19 10020 5 -55 -0.55 430308 347833 1500000 430308 -0.55 123.71 28.69 28.69 4314879251 28.71 28.71 4314879251
21 KIWOOM 미국테크100월간목표헤지액티브 0084D0 20 10082 5 -3 -0.03 309860 422068 1100000 309860 -0.03 73.41 28.17 28.17 3119855197 28.13 28.13 3119855197
22 HANARO 유럽방산 0082F0 21 9900 3 0 0.00 227934 235149 900000 227934 0.00 96.93 25.33 25.33 2256497165 25.33 25.33 2256497165
23 인디에프 014990 22 1480 2 75 5.34 18162407 2102675 75112995 18162407 5.34 863.78 24.18 24.18 28091967204 25.27 25.27 28091967204
24 와이즈버즈 273060 23 1114 2 24 2.20 11846387 221922 50459582 11846387 2.20 5338.09 23.48 23.48 13922939857 24.77 24.77 13922939857
25 우양 103840 24 4455 5 -95 -2.09 3881344 3181540 16366428 3881344 -2.09 122.00 23.72 23.72 18007428114 24.70 24.70 18007428114
26 제이에스티나 026040 25 5200 2 420 8.79 4018129 2338169 16503790 4018129 8.79 171.85 24.35 24.35 20164614617 23.50 23.50 20164614617
27 코데즈컴바인 047770 26 2580 5 -30 -1.15 8413941 42406052 37842602 8413941 -1.15 19.84 22.23 22.23 22180416451 22.72 22.72 22180416451
28 삼보산업 009620 27 2005 5 -65 -3.14 3420026 3233935 16386091 3420026 -3.14 105.75 20.87 20.87 7265149138 22.11 22.11 7265149138
29 토탈소프트 045340 28 8830 2 50 0.57 1766602 3761815 8558040 1766602 0.57 46.96 20.64 20.64 15550478530 20.58 20.58 15550478530
30 보성파워텍 006910 29 3430 2 105 3.16 9252901 415531 49129824 9252901 3.16 2226.77 18.83 18.83 33389488259 19.81 19.81 33389488259
31 KODEX 코스닥150선물인버스 251340 30 3360 2 5 0.15 15016216 19230338 77800000 15016216 0.15 78.09 19.30 19.30 50481853959 19.31 19.31 50481853959

31
top30/20250814/top30-atvtr-20250814-133001.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
교보18호스팩,0041B0,1,1986,5,-14,-0.70,27550899,0,5040000,27550899,-0.70,0.00,546.64,546.64,63286758476,632.27,632.27,63286758476
지투지바이오,456160,2,91800,2,33800,58.28,5143753,0,5365694,5143753,58.28,0.00,95.86,95.86,470331418600,95.49,95.49,470331418600
모비데이즈,363260,3,1879,2,247,15.13,28234761,96642,32163769,28234761,15.13,9999.99,87.78,87.78,54979599263,90.97,90.97,54979599263
미스터블루,207760,4,1918,2,315,19.65,69364054,2319287,83079783,69364054,19.65,2990.75,83.49,83.49,132926114263,83.42,83.42,132926114263
프로이천,321260,5,2540,5,-5,-0.20,21169547,11252002,28192084,21169547,-0.20,188.14,75.09,75.09,55640036004,77.70,77.70,55640036004
캔버스엔,210120,6,1494,2,265,21.56,18414923,1843501,23582605,18414923,21.56,998.91,78.09,78.09,26268028837,74.56,74.56,26268028837
TP,007980,7,1944,2,274,16.41,31346480,10827267,51175130,31346480,16.41,289.51,61.25,61.25,60595655017,60.91,60.91,60595655017
핑거스토리,417180,8,2595,2,125,5.06,9502816,1989659,17548623,9502816,5.06,477.61,54.15,54.15,25685273927,56.40,56.40,25685273927
스튜디오미르,408900,9,4885,2,385,8.56,16969925,3456280,32729532,16969925,8.56,490.99,51.85,51.85,84816962738,53.05,53.05,84816962738
신원,009270,10,1942,2,87,4.69,54494908,4384763,110625832,54494908,4.69,1242.82,49.26,49.26,110200867719,51.30,51.30,110200867719
미투온,201490,11,5230,2,325,6.63,13464498,2840166,30390092,13464498,6.63,474.07,44.31,44.31,72979897617,45.92,45.92,72979897617
일진디스플,020760,12,1110,2,77,7.45,20463982,4107129,51513741,20463982,7.45,498.26,39.73,39.73,24434368086,42.73,42.73,24434368086
우정바이오,215380,13,1988,2,106,5.63,6347416,13694217,16829576,6347416,5.63,46.35,37.72,37.72,13066049291,39.05,39.05,13066049291
제이에스티나,026040,14,5260,2,480,10.04,5607680,2338169,16503790,5607680,10.04,239.83,33.98,33.98,28921857842,33.32,33.32,28921857842
율호,072770,15,626,2,76,13.82,22799170,4582520,71919480,22799170,13.82,497.52,31.70,31.70,14738977980,32.74,32.74,14738977980
엔비티,236810,16,3520,2,150,4.45,5227140,366309,16975426,5227140,4.45,1426.98,30.79,30.79,19515883200,32.66,32.66,19515883200
ACE BYD밸류체인액티브,0079X0,17,10625,5,-120,-1.12,440210,233320,1400000,440210,-1.12,188.67,31.44,31.44,4722436256,31.75,31.75,4722436256
강스템바이오텍,217730,18,1429,2,258,22.03,17671243,472790,56054149,17671243,22.03,3737.65,31.53,31.53,25096904058,31.33,31.33,25096904058
산돌,419120,19,7560,2,390,5.44,2208457,1126023,7774326,2208457,5.44,196.13,28.41,28.41,17447520420,29.69,29.69,17447520420
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10020,5,-55,-0.55,436130,347833,1500000,436130,-0.55,125.38,29.08,29.08,4373213191,29.10,29.10,4373213191
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10082,5,-3,-0.03,310302,422068,1100000,310302,-0.03,73.52,28.21,28.21,3124311444,28.17,28.17,3124311444
인디에프,014990,22,1473,2,68,4.84,18478321,2102675,75112995,18478321,4.84,878.80,24.60,24.60,28564426902,25.82,25.82,28564426902
HANARO 유럽방산,0082F0,23,9905,2,5,0.05,228131,235149,900000,228131,0.05,97.02,25.35,25.35,2258448450,25.33,25.33,2258448450
우양,103840,24,4460,5,-90,-1.98,3898346,3181540,16366428,3898346,-1.98,122.53,23.82,23.82,18083046734,24.77,24.77,18083046734
와이즈버즈,273060,25,1120,2,30,2.75,11902333,221922,50459582,11902333,2.75,5363.30,23.59,23.59,13985424537,24.75,24.75,13985424537
코데즈컴바인,047770,26,2610,3,0,0.00,8779225,42406052,37842602,8779225,0.00,20.70,23.20,23.20,23141597992,23.43,23.43,23141597992
삼보산업,009620,27,2035,5,-35,-1.69,3441948,3233935,16386091,3441948,-1.69,106.43,21.01,21.01,7309609228,21.92,21.92,7309609228
토탈소프트,045340,28,8900,2,120,1.37,1835500,3761815,8558040,1835500,1.37,48.79,21.45,21.45,16168014825,21.23,21.23,16168014825
보성파워텍,006910,29,3435,2,110,3.31,9295196,415531,49129824,9295196,3.31,2236.94,18.92,18.92,33534577479,19.87,19.87,33534577479
KODEX 코스닥150선물인버스,251340,30,3360,2,5,0.15,15251083,19230338,77800000,15251083,0.15,79.31,19.60,19.60,51271008919,19.61,19.61,51271008919
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1986 5 -14 -0.70 27550899 0 5040000 27550899 -0.70 0.00 546.64 546.64 63286758476 632.27 632.27 63286758476
3 지투지바이오 456160 2 91800 2 33800 58.28 5143753 0 5365694 5143753 58.28 0.00 95.86 95.86 470331418600 95.49 95.49 470331418600
4 모비데이즈 363260 3 1879 2 247 15.13 28234761 96642 32163769 28234761 15.13 9999.99 87.78 87.78 54979599263 90.97 90.97 54979599263
5 미스터블루 207760 4 1918 2 315 19.65 69364054 2319287 83079783 69364054 19.65 2990.75 83.49 83.49 132926114263 83.42 83.42 132926114263
6 프로이천 321260 5 2540 5 -5 -0.20 21169547 11252002 28192084 21169547 -0.20 188.14 75.09 75.09 55640036004 77.70 77.70 55640036004
7 캔버스엔 210120 6 1494 2 265 21.56 18414923 1843501 23582605 18414923 21.56 998.91 78.09 78.09 26268028837 74.56 74.56 26268028837
8 TP 007980 7 1944 2 274 16.41 31346480 10827267 51175130 31346480 16.41 289.51 61.25 61.25 60595655017 60.91 60.91 60595655017
9 핑거스토리 417180 8 2595 2 125 5.06 9502816 1989659 17548623 9502816 5.06 477.61 54.15 54.15 25685273927 56.40 56.40 25685273927
10 스튜디오미르 408900 9 4885 2 385 8.56 16969925 3456280 32729532 16969925 8.56 490.99 51.85 51.85 84816962738 53.05 53.05 84816962738
11 신원 009270 10 1942 2 87 4.69 54494908 4384763 110625832 54494908 4.69 1242.82 49.26 49.26 110200867719 51.30 51.30 110200867719
12 미투온 201490 11 5230 2 325 6.63 13464498 2840166 30390092 13464498 6.63 474.07 44.31 44.31 72979897617 45.92 45.92 72979897617
13 일진디스플 020760 12 1110 2 77 7.45 20463982 4107129 51513741 20463982 7.45 498.26 39.73 39.73 24434368086 42.73 42.73 24434368086
14 우정바이오 215380 13 1988 2 106 5.63 6347416 13694217 16829576 6347416 5.63 46.35 37.72 37.72 13066049291 39.05 39.05 13066049291
15 제이에스티나 026040 14 5260 2 480 10.04 5607680 2338169 16503790 5607680 10.04 239.83 33.98 33.98 28921857842 33.32 33.32 28921857842
16 율호 072770 15 626 2 76 13.82 22799170 4582520 71919480 22799170 13.82 497.52 31.70 31.70 14738977980 32.74 32.74 14738977980
17 엔비티 236810 16 3520 2 150 4.45 5227140 366309 16975426 5227140 4.45 1426.98 30.79 30.79 19515883200 32.66 32.66 19515883200
18 ACE BYD밸류체인액티브 0079X0 17 10625 5 -120 -1.12 440210 233320 1400000 440210 -1.12 188.67 31.44 31.44 4722436256 31.75 31.75 4722436256
19 강스템바이오텍 217730 18 1429 2 258 22.03 17671243 472790 56054149 17671243 22.03 3737.65 31.53 31.53 25096904058 31.33 31.33 25096904058
20 산돌 419120 19 7560 2 390 5.44 2208457 1126023 7774326 2208457 5.44 196.13 28.41 28.41 17447520420 29.69 29.69 17447520420
21 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 20 10020 5 -55 -0.55 436130 347833 1500000 436130 -0.55 125.38 29.08 29.08 4373213191 29.10 29.10 4373213191
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 10082 5 -3 -0.03 310302 422068 1100000 310302 -0.03 73.52 28.21 28.21 3124311444 28.17 28.17 3124311444
23 인디에프 014990 22 1473 2 68 4.84 18478321 2102675 75112995 18478321 4.84 878.80 24.60 24.60 28564426902 25.82 25.82 28564426902
24 HANARO 유럽방산 0082F0 23 9905 2 5 0.05 228131 235149 900000 228131 0.05 97.02 25.35 25.35 2258448450 25.33 25.33 2258448450
25 우양 103840 24 4460 5 -90 -1.98 3898346 3181540 16366428 3898346 -1.98 122.53 23.82 23.82 18083046734 24.77 24.77 18083046734
26 와이즈버즈 273060 25 1120 2 30 2.75 11902333 221922 50459582 11902333 2.75 5363.30 23.59 23.59 13985424537 24.75 24.75 13985424537
27 코데즈컴바인 047770 26 2610 3 0 0.00 8779225 42406052 37842602 8779225 0.00 20.70 23.20 23.20 23141597992 23.43 23.43 23141597992
28 삼보산업 009620 27 2035 5 -35 -1.69 3441948 3233935 16386091 3441948 -1.69 106.43 21.01 21.01 7309609228 21.92 21.92 7309609228
29 토탈소프트 045340 28 8900 2 120 1.37 1835500 3761815 8558040 1835500 1.37 48.79 21.45 21.45 16168014825 21.23 21.23 16168014825
30 보성파워텍 006910 29 3435 2 110 3.31 9295196 415531 49129824 9295196 3.31 2236.94 18.92 18.92 33534577479 19.87 19.87 33534577479
31 KODEX 코스닥150선물인버스 251340 30 3360 2 5 0.15 15251083 19230338 77800000 15251083 0.15 79.31 19.60 19.60 51271008919 19.61 19.61 51271008919

31
top30/20250814/top30-atvtr-20250814-134001.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
교보18호스팩,0041B0,1,1985,5,-15,-0.75,27583423,0,5040000,27583423,-0.75,0.00,547.29,547.29,63351336868,633.23,633.23,63351336868
지투지바이오,456160,2,90100,2,32100,55.34,5305107,0,5365694,5305107,55.34,0.00,98.87,98.87,484888018750,100.30,100.30,484888018750
모비데이즈,363260,3,1851,2,219,13.42,29053732,96642,32163769,29053732,13.42,9999.99,90.33,90.33,56518286592,94.93,94.93,56518286592
미스터블루,207760,4,1935,2,332,20.71,70551407,2319287,83079783,70551407,20.71,3041.94,84.92,84.92,135215790236,84.11,84.11,135215790236
캔버스엔,210120,5,1465,2,236,19.20,20196351,1843501,23582605,20196351,19.20,1095.54,85.64,85.64,28926651909,83.73,83.73,28926651909
프로이천,321260,6,2480,5,-65,-2.55,21609141,11252002,28192084,21609141,-2.55,192.05,76.65,76.65,56737552299,81.15,81.15,56737552299
TP,007980,7,1926,2,256,15.33,31898193,10827267,51175130,31898193,15.33,294.61,62.33,62.33,61657558118,62.56,62.56,61657558118
핑거스토리,417180,8,2615,2,145,5.87,9703321,1989659,17548623,9703321,5.87,487.69,55.29,55.29,26208677127,57.11,57.11,26208677127
스튜디오미르,408900,9,4900,2,400,8.89,17135492,3456280,32729532,17135492,8.89,495.78,52.35,52.35,85629092636,53.39,53.39,85629092636
신원,009270,10,1931,2,76,4.10,55626281,4384763,110625832,55626281,4.10,1268.63,50.28,50.28,112392440159,52.61,52.61,112392440159
미투온,201490,11,5300,2,395,8.05,14436199,2840166,30390092,14436199,8.05,508.29,47.50,47.50,78157711662,48.52,48.52,78157711662
일진디스플,020760,12,1080,2,47,4.55,20887323,4107129,51513741,20887323,4.55,508.56,40.55,40.55,24899598684,44.76,44.76,24899598684
제이에스티나,026040,13,5140,2,360,7.53,6622603,2338169,16503790,6622603,7.53,283.24,40.13,40.13,34238765862,40.36,40.36,34238765862
우정바이오,215380,14,1958,2,76,4.04,6382953,13694217,16829576,6382953,4.04,46.61,37.93,37.93,13135800089,39.86,39.86,13135800089
율호,072770,15,614,2,64,11.64,23159595,4582520,71919480,23159595,11.64,505.39,32.20,32.20,14962802151,33.88,33.88,14962802151
엔비티,236810,16,3500,2,130,3.86,5242796,366309,16975426,5242796,3.86,1431.25,30.88,30.88,19570767244,32.94,32.94,19570767244
ACE BYD밸류체인액티브,0079X0,17,10625,5,-120,-1.12,440222,233320,1400000,440222,-1.12,188.68,31.44,31.44,4722563756,31.75,31.75,4722563756
강스템바이오텍,217730,18,1439,2,268,22.89,17963849,472790,56054149,17963849,22.89,3799.54,32.05,32.05,25514552200,31.63,31.63,25514552200
산돌,419120,19,7510,2,340,4.74,2213309,1126023,7774326,2213309,4.74,196.56,28.47,28.47,17483978410,29.95,29.95,17483978410
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10025,5,-50,-0.50,437828,347833,1500000,437828,-0.50,125.87,29.19,29.19,4390228083,29.20,29.20,4390228083
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10080,5,-5,-0.05,311830,422068,1100000,311830,-0.05,73.88,28.35,28.35,3139720964,28.32,28.32,3139720964
인디에프,014990,22,1457,2,52,3.70,18776898,2102675,75112995,18776898,3.70,893.00,25.00,25.00,29000676524,26.50,26.50,29000676524
HANARO 유럽방산,0082F0,23,9905,2,5,0.05,228187,235149,900000,228187,0.05,97.04,25.35,25.35,2259003130,25.34,25.34,2259003130
우양,103840,24,4450,5,-100,-2.20,3917812,3181540,16366428,3917812,-2.20,123.14,23.94,23.94,18169590717,24.95,24.95,18169590717
와이즈버즈,273060,25,1119,2,29,2.66,11933756,221922,50459582,11933756,2.66,5377.46,23.65,23.65,14020533934,24.83,24.83,14020533934
코데즈컴바인,047770,26,2605,5,-5,-0.19,8861073,42406052,37842602,8861073,-0.19,20.90,23.42,23.42,23354571187,23.69,23.69,23354571187
삼보산업,009620,27,2005,5,-65,-3.14,3463454,3233935,16386091,3463454,-3.14,107.10,21.14,21.14,7352921837,22.38,22.38,7352921837
토탈소프트,045340,28,8830,2,50,0.57,1849022,3761815,8558040,1849022,0.57,49.15,21.61,21.61,16288066490,21.55,21.55,16288066490
보성파워텍,006910,29,3405,2,80,2.41,9418067,415531,49129824,9418067,2.41,2266.51,19.17,19.17,33953369232,20.30,20.30,33953369232
KODEX 코스닥150선물인버스,251340,30,3355,3,0,0.00,15263925,19230338,77800000,15263925,0.00,79.37,19.62,19.62,51314133849,19.66,19.66,51314133849
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1985 5 -15 -0.75 27583423 0 5040000 27583423 -0.75 0.00 547.29 547.29 63351336868 633.23 633.23 63351336868
3 지투지바이오 456160 2 90100 2 32100 55.34 5305107 0 5365694 5305107 55.34 0.00 98.87 98.87 484888018750 100.30 100.30 484888018750
4 모비데이즈 363260 3 1851 2 219 13.42 29053732 96642 32163769 29053732 13.42 9999.99 90.33 90.33 56518286592 94.93 94.93 56518286592
5 미스터블루 207760 4 1935 2 332 20.71 70551407 2319287 83079783 70551407 20.71 3041.94 84.92 84.92 135215790236 84.11 84.11 135215790236
6 캔버스엔 210120 5 1465 2 236 19.20 20196351 1843501 23582605 20196351 19.20 1095.54 85.64 85.64 28926651909 83.73 83.73 28926651909
7 프로이천 321260 6 2480 5 -65 -2.55 21609141 11252002 28192084 21609141 -2.55 192.05 76.65 76.65 56737552299 81.15 81.15 56737552299
8 TP 007980 7 1926 2 256 15.33 31898193 10827267 51175130 31898193 15.33 294.61 62.33 62.33 61657558118 62.56 62.56 61657558118
9 핑거스토리 417180 8 2615 2 145 5.87 9703321 1989659 17548623 9703321 5.87 487.69 55.29 55.29 26208677127 57.11 57.11 26208677127
10 스튜디오미르 408900 9 4900 2 400 8.89 17135492 3456280 32729532 17135492 8.89 495.78 52.35 52.35 85629092636 53.39 53.39 85629092636
11 신원 009270 10 1931 2 76 4.10 55626281 4384763 110625832 55626281 4.10 1268.63 50.28 50.28 112392440159 52.61 52.61 112392440159
12 미투온 201490 11 5300 2 395 8.05 14436199 2840166 30390092 14436199 8.05 508.29 47.50 47.50 78157711662 48.52 48.52 78157711662
13 일진디스플 020760 12 1080 2 47 4.55 20887323 4107129 51513741 20887323 4.55 508.56 40.55 40.55 24899598684 44.76 44.76 24899598684
14 제이에스티나 026040 13 5140 2 360 7.53 6622603 2338169 16503790 6622603 7.53 283.24 40.13 40.13 34238765862 40.36 40.36 34238765862
15 우정바이오 215380 14 1958 2 76 4.04 6382953 13694217 16829576 6382953 4.04 46.61 37.93 37.93 13135800089 39.86 39.86 13135800089
16 율호 072770 15 614 2 64 11.64 23159595 4582520 71919480 23159595 11.64 505.39 32.20 32.20 14962802151 33.88 33.88 14962802151
17 엔비티 236810 16 3500 2 130 3.86 5242796 366309 16975426 5242796 3.86 1431.25 30.88 30.88 19570767244 32.94 32.94 19570767244
18 ACE BYD밸류체인액티브 0079X0 17 10625 5 -120 -1.12 440222 233320 1400000 440222 -1.12 188.68 31.44 31.44 4722563756 31.75 31.75 4722563756
19 강스템바이오텍 217730 18 1439 2 268 22.89 17963849 472790 56054149 17963849 22.89 3799.54 32.05 32.05 25514552200 31.63 31.63 25514552200
20 산돌 419120 19 7510 2 340 4.74 2213309 1126023 7774326 2213309 4.74 196.56 28.47 28.47 17483978410 29.95 29.95 17483978410
21 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 20 10025 5 -50 -0.50 437828 347833 1500000 437828 -0.50 125.87 29.19 29.19 4390228083 29.20 29.20 4390228083
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 10080 5 -5 -0.05 311830 422068 1100000 311830 -0.05 73.88 28.35 28.35 3139720964 28.32 28.32 3139720964
23 인디에프 014990 22 1457 2 52 3.70 18776898 2102675 75112995 18776898 3.70 893.00 25.00 25.00 29000676524 26.50 26.50 29000676524
24 HANARO 유럽방산 0082F0 23 9905 2 5 0.05 228187 235149 900000 228187 0.05 97.04 25.35 25.35 2259003130 25.34 25.34 2259003130
25 우양 103840 24 4450 5 -100 -2.20 3917812 3181540 16366428 3917812 -2.20 123.14 23.94 23.94 18169590717 24.95 24.95 18169590717
26 와이즈버즈 273060 25 1119 2 29 2.66 11933756 221922 50459582 11933756 2.66 5377.46 23.65 23.65 14020533934 24.83 24.83 14020533934
27 코데즈컴바인 047770 26 2605 5 -5 -0.19 8861073 42406052 37842602 8861073 -0.19 20.90 23.42 23.42 23354571187 23.69 23.69 23354571187
28 삼보산업 009620 27 2005 5 -65 -3.14 3463454 3233935 16386091 3463454 -3.14 107.10 21.14 21.14 7352921837 22.38 22.38 7352921837
29 토탈소프트 045340 28 8830 2 50 0.57 1849022 3761815 8558040 1849022 0.57 49.15 21.61 21.61 16288066490 21.55 21.55 16288066490
30 보성파워텍 006910 29 3405 2 80 2.41 9418067 415531 49129824 9418067 2.41 2266.51 19.17 19.17 33953369232 20.30 20.30 33953369232
31 KODEX 코스닥150선물인버스 251340 30 3355 3 0 0.00 15263925 19230338 77800000 15263925 0.00 79.37 19.62 19.62 51314133849 19.66 19.66 51314133849

31
top30/20250814/top30-atvtr-20250814-135001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
교보18호스팩,0041B0,1,1984,5,-16,-0.80,27641897,0,5040000,27641897,-0.80,0.00,548.45,548.45,63467361583,634.71,634.71,63467361583
지투지바이오,456160,2,92200,2,34200,58.97,5398056,0,5365694,5398056,58.97,0.00,100.60,100.60,493371386050,99.73,99.73,493371386050
모비데이즈,363260,3,1830,2,198,12.13,29631383,96642,32163769,29631383,12.13,9999.99,92.13,92.13,57577658778,97.82,97.82,57577658778
캔버스엔,210120,4,1443,2,214,17.41,20730273,1843501,23582605,20730273,17.41,1124.51,87.90,87.90,29703287473,87.29,87.29,29703287473
미스터블루,207760,5,1925,2,322,20.09,71012611,2319287,83079783,71012611,20.09,3061.83,85.48,85.48,136106443374,85.10,85.10,136106443374
프로이천,321260,6,2490,5,-55,-2.16,21701599,11252002,28192084,21701599,-2.16,192.87,76.98,76.98,56967664553,81.15,81.15,56967664553
TP,007980,7,1924,2,254,15.21,32085599,10827267,51175130,32085599,15.21,296.34,62.70,62.70,62017717130,62.99,62.99,62017717130
핑거스토리,417180,8,2570,2,100,4.05,9841756,1989659,17548623,9841756,4.05,494.65,56.08,56.08,26566460927,58.91,58.91,26566460927
스튜디오미르,408900,9,4885,2,385,8.56,17292324,3456280,32729532,17292324,8.56,500.32,52.83,52.83,86393640658,54.04,54.04,86393640658
신원,009270,10,1934,2,79,4.26,56023299,4384763,110625832,56023299,4.26,1277.68,50.64,50.64,113161195705,52.89,52.89,113161195705
미투온,201490,11,5210,2,305,6.22,14842885,2840166,30390092,14842885,6.22,522.61,48.84,48.84,80279088922,50.70,50.70,80279088922
일진디스플,020760,12,1089,2,56,5.42,21124061,4107129,51513741,21124061,5.42,514.33,41.01,41.01,25158559525,44.85,44.85,25158559525
제이에스티나,026040,13,5310,2,530,11.09,7118427,2338169,16503790,7118427,11.09,304.44,43.13,43.13,36854155227,42.05,42.05,36854155227
우정바이오,215380,14,1958,2,76,4.04,6414714,13694217,16829576,6414714,4.04,46.84,38.12,38.12,13198029875,40.05,40.05,13198029875
율호,072770,15,617,2,67,12.18,23290511,4582520,71919480,23290511,12.18,508.25,32.38,32.38,15043452730,33.90,33.90,15043452730
엔비티,236810,16,3505,2,135,4.01,5261658,366309,16975426,5261658,4.01,1436.40,31.00,31.00,19636819354,33.00,33.00,19636819354
강스템바이오텍,217730,17,1471,2,300,25.62,18789783,472790,56054149,18789783,25.62,3974.23,33.52,33.52,26714594745,32.40,32.40,26714594745
ACE BYD밸류체인액티브,0079X0,18,10625,5,-120,-1.12,440232,233320,1400000,440232,-1.12,188.68,31.45,31.45,4722670006,31.75,31.75,4722670006
산돌,419120,19,7520,2,350,4.88,2227395,1126023,7774326,2227395,4.88,197.81,28.65,28.65,17589352400,30.09,30.09,17589352400
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10020,5,-55,-0.55,438817,347833,1500000,438817,-0.55,126.16,29.25,29.25,4400137913,29.28,29.28,4400137913
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10090,2,5,0.05,312830,422068,1100000,312830,0.05,74.12,28.44,28.44,3149807194,28.38,28.38,3149807194
인디에프,014990,22,1469,2,64,4.56,18917979,2102675,75112995,18917979,4.56,899.71,25.19,25.19,29206948384,26.47,26.47,29206948384
HANARO 유럽방산,0082F0,23,9905,2,5,0.05,228334,235149,900000,228334,0.05,97.10,25.37,25.37,2260459165,25.36,25.36,2260459165
와이즈버즈,273060,24,1111,2,21,1.93,11958614,221922,50459582,11958614,1.93,5388.66,23.70,23.70,14048219861,25.06,25.06,14048219861
우양,103840,25,4465,5,-85,-1.87,3936894,3181540,16366428,3936894,-1.87,123.74,24.05,24.05,18254535997,24.98,24.98,18254535997
코데즈컴바인,047770,26,2595,5,-15,-0.57,8915393,42406052,37842602,8915393,-0.57,21.02,23.56,23.56,23495495357,23.93,23.93,23495495357
삼보산업,009620,27,2025,5,-45,-2.17,3479428,3233935,16386091,3479428,-2.17,107.59,21.23,21.23,7385127932,22.26,22.26,7385127932
토탈소프트,045340,28,8750,5,-30,-0.34,1880738,3761815,8558040,1880738,-0.34,50.00,21.98,21.98,16567094170,22.12,22.12,16567094170
보성파워텍,006910,29,3405,2,80,2.41,9491150,415531,49129824,9491150,2.41,2284.10,19.32,19.32,34202010017,20.45,20.45,34202010017
KODEX 코스닥150선물인버스,251340,30,3360,2,5,0.15,15275026,19230338,77800000,15275026,0.15,79.43,19.63,19.63,51351397017,19.64,19.64,51351397017
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1984 5 -16 -0.80 27641897 0 5040000 27641897 -0.80 0.00 548.45 548.45 63467361583 634.71 634.71 63467361583
3 지투지바이오 456160 2 92200 2 34200 58.97 5398056 0 5365694 5398056 58.97 0.00 100.60 100.60 493371386050 99.73 99.73 493371386050
4 모비데이즈 363260 3 1830 2 198 12.13 29631383 96642 32163769 29631383 12.13 9999.99 92.13 92.13 57577658778 97.82 97.82 57577658778
5 캔버스엔 210120 4 1443 2 214 17.41 20730273 1843501 23582605 20730273 17.41 1124.51 87.90 87.90 29703287473 87.29 87.29 29703287473
6 미스터블루 207760 5 1925 2 322 20.09 71012611 2319287 83079783 71012611 20.09 3061.83 85.48 85.48 136106443374 85.10 85.10 136106443374
7 프로이천 321260 6 2490 5 -55 -2.16 21701599 11252002 28192084 21701599 -2.16 192.87 76.98 76.98 56967664553 81.15 81.15 56967664553
8 TP 007980 7 1924 2 254 15.21 32085599 10827267 51175130 32085599 15.21 296.34 62.70 62.70 62017717130 62.99 62.99 62017717130
9 핑거스토리 417180 8 2570 2 100 4.05 9841756 1989659 17548623 9841756 4.05 494.65 56.08 56.08 26566460927 58.91 58.91 26566460927
10 스튜디오미르 408900 9 4885 2 385 8.56 17292324 3456280 32729532 17292324 8.56 500.32 52.83 52.83 86393640658 54.04 54.04 86393640658
11 신원 009270 10 1934 2 79 4.26 56023299 4384763 110625832 56023299 4.26 1277.68 50.64 50.64 113161195705 52.89 52.89 113161195705
12 미투온 201490 11 5210 2 305 6.22 14842885 2840166 30390092 14842885 6.22 522.61 48.84 48.84 80279088922 50.70 50.70 80279088922
13 일진디스플 020760 12 1089 2 56 5.42 21124061 4107129 51513741 21124061 5.42 514.33 41.01 41.01 25158559525 44.85 44.85 25158559525
14 제이에스티나 026040 13 5310 2 530 11.09 7118427 2338169 16503790 7118427 11.09 304.44 43.13 43.13 36854155227 42.05 42.05 36854155227
15 우정바이오 215380 14 1958 2 76 4.04 6414714 13694217 16829576 6414714 4.04 46.84 38.12 38.12 13198029875 40.05 40.05 13198029875
16 율호 072770 15 617 2 67 12.18 23290511 4582520 71919480 23290511 12.18 508.25 32.38 32.38 15043452730 33.90 33.90 15043452730
17 엔비티 236810 16 3505 2 135 4.01 5261658 366309 16975426 5261658 4.01 1436.40 31.00 31.00 19636819354 33.00 33.00 19636819354
18 강스템바이오텍 217730 17 1471 2 300 25.62 18789783 472790 56054149 18789783 25.62 3974.23 33.52 33.52 26714594745 32.40 32.40 26714594745
19 ACE BYD밸류체인액티브 0079X0 18 10625 5 -120 -1.12 440232 233320 1400000 440232 -1.12 188.68 31.45 31.45 4722670006 31.75 31.75 4722670006
20 산돌 419120 19 7520 2 350 4.88 2227395 1126023 7774326 2227395 4.88 197.81 28.65 28.65 17589352400 30.09 30.09 17589352400
21 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 20 10020 5 -55 -0.55 438817 347833 1500000 438817 -0.55 126.16 29.25 29.25 4400137913 29.28 29.28 4400137913
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 10090 2 5 0.05 312830 422068 1100000 312830 0.05 74.12 28.44 28.44 3149807194 28.38 28.38 3149807194
23 인디에프 014990 22 1469 2 64 4.56 18917979 2102675 75112995 18917979 4.56 899.71 25.19 25.19 29206948384 26.47 26.47 29206948384
24 HANARO 유럽방산 0082F0 23 9905 2 5 0.05 228334 235149 900000 228334 0.05 97.10 25.37 25.37 2260459165 25.36 25.36 2260459165
25 와이즈버즈 273060 24 1111 2 21 1.93 11958614 221922 50459582 11958614 1.93 5388.66 23.70 23.70 14048219861 25.06 25.06 14048219861
26 우양 103840 25 4465 5 -85 -1.87 3936894 3181540 16366428 3936894 -1.87 123.74 24.05 24.05 18254535997 24.98 24.98 18254535997
27 코데즈컴바인 047770 26 2595 5 -15 -0.57 8915393 42406052 37842602 8915393 -0.57 21.02 23.56 23.56 23495495357 23.93 23.93 23495495357
28 삼보산업 009620 27 2025 5 -45 -2.17 3479428 3233935 16386091 3479428 -2.17 107.59 21.23 21.23 7385127932 22.26 22.26 7385127932
29 토탈소프트 045340 28 8750 5 -30 -0.34 1880738 3761815 8558040 1880738 -0.34 50.00 21.98 21.98 16567094170 22.12 22.12 16567094170
30 보성파워텍 006910 29 3405 2 80 2.41 9491150 415531 49129824 9491150 2.41 2284.10 19.32 19.32 34202010017 20.45 20.45 34202010017
31 KODEX 코스닥150선물인버스 251340 30 3360 2 5 0.15 15275026 19230338 77800000 15275026 0.15 79.43 19.63 19.63 51351397017 19.64 19.64 51351397017

31
top30/20250814/top30-atvtr-20250814-140001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
교보18호스팩,0041B0,1,1984,5,-16,-0.80,27669642,0,5040000,27669642,-0.80,0.00,549.00,549.00,63522400820,635.26,635.26,63522400820
지투지바이오,456160,2,91400,2,33400,57.59,5453582,0,5365694,5453582,57.59,0.00,101.64,101.64,498449158550,101.64,101.64,498449158550
모비데이즈,363260,3,1825,2,193,11.83,29925487,96642,32163769,29925487,11.83,9999.99,93.04,93.04,58112524685,99.00,99.00,58112524685
캔버스엔,210120,4,1377,2,148,12.04,21840105,1843501,23582605,21840105,12.04,1184.71,92.61,92.61,31260797078,96.27,96.27,31260797078
미스터블루,207760,5,1933,2,330,20.59,72324001,2319287,83079783,72324001,20.59,3118.37,87.05,87.05,138653598608,86.34,86.34,138653598608
프로이천,321260,6,2475,5,-70,-2.75,21773331,11252002,28192084,21773331,-2.75,193.51,77.23,77.23,57145651973,81.90,81.90,57145651973
TP,007980,7,1909,2,239,14.31,32422909,10827267,51175130,32422909,14.31,299.46,63.36,63.36,62660499342,64.14,64.14,62660499342
핑거스토리,417180,8,2580,2,110,4.45,9994617,1989659,17548623,9994617,4.45,502.33,56.95,56.95,26962325082,59.55,59.55,26962325082
스튜디오미르,408900,9,4875,2,375,8.33,17462980,3456280,32729532,17462980,8.33,505.25,53.36,53.36,87224030866,54.67,54.67,87224030866
신원,009270,10,1929,2,74,3.99,56529777,4384763,110625832,56529777,3.99,1289.23,51.10,51.10,114137031325,53.49,53.49,114137031325
미투온,201490,11,5200,2,295,6.01,14972031,2840166,30390092,14972031,6.01,527.15,49.27,49.27,80952079512,51.23,51.23,80952079512
일진디스플,020760,12,1080,2,47,4.55,21341843,4107129,51513741,21341843,4.55,519.63,41.43,41.43,25395997871,45.65,45.65,25395997871
제이에스티나,026040,13,5260,2,480,10.04,7423128,2338169,16503790,7423128,10.04,317.48,44.98,44.98,38462567422,44.31,44.31,38462567422
우정바이오,215380,14,1947,2,65,3.45,6460064,13694217,16829576,6460064,3.45,47.17,38.39,38.39,13286501108,40.55,40.55,13286501108
강스템바이오텍,217730,15,1451,2,280,23.91,19612407,472790,56054149,19612407,23.91,4148.23,34.99,34.99,27919372226,34.33,34.33,27919372226
율호,072770,16,615,2,65,11.82,23432018,4582520,71919480,23432018,11.82,511.33,32.58,32.58,15131273234,34.21,34.21,15131273234
엔비티,236810,17,3510,2,140,4.15,5271018,366309,16975426,5271018,4.15,1438.95,31.05,31.05,19669628897,33.01,33.01,19669628897
ACE BYD밸류체인액티브,0079X0,18,10630,5,-115,-1.07,442741,233320,1400000,442741,-1.07,189.76,31.62,31.62,4749328236,31.91,31.91,4749328236
산돌,419120,19,7560,2,390,5.44,2234441,1126023,7774326,2234441,5.44,198.44,28.74,28.74,17642574290,30.02,30.02,17642574290
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10025,5,-50,-0.50,439027,347833,1500000,439027,-0.50,126.22,29.27,29.27,4402243108,29.28,29.28,4402243108
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10090,2,5,0.05,313014,422068,1100000,313014,0.05,74.16,28.46,28.46,3151663104,28.40,28.40,3151663104
인디에프,014990,22,1466,2,61,4.34,19006915,2102675,75112995,19006915,4.34,903.94,25.30,25.30,29337609923,26.64,26.64,29337609923
HANARO 유럽방산,0082F0,23,9905,2,5,0.05,228436,235149,900000,228436,0.05,97.15,25.38,25.38,2261469475,25.37,25.37,2261469475
우양,103840,24,4455,5,-95,-2.09,3954221,3181540,16366428,3954221,-2.09,124.29,24.16,24.16,18331719252,25.14,25.14,18331719252
와이즈버즈,273060,25,1120,2,30,2.75,11994643,221922,50459582,11994643,2.75,5404.89,23.77,23.77,14088393168,24.93,24.93,14088393168
코데즈컴바인,047770,26,2610,3,0,0.00,8965765,42406052,37842602,8965765,0.00,21.14,23.69,23.69,23626426602,23.92,23.92,23626426602
삼보산업,009620,27,2035,5,-35,-1.69,3489697,3233935,16386091,3489697,-1.69,107.91,21.30,21.30,7405932877,22.21,22.21,7405932877
토탈소프트,045340,28,8830,2,50,0.57,1892056,3761815,8558040,1892056,0.57,50.30,22.11,22.11,16667060300,22.06,22.06,16667060300
보성파워텍,006910,29,3395,2,70,2.11,9649368,415531,49129824,9649368,2.11,2322.18,19.64,19.64,34737727707,20.83,20.83,34737727707
KODEX 코스닥150선물인버스,251340,30,3355,3,0,0.00,15579944,19230338,77800000,15579944,0.00,81.02,20.03,20.03,52374373531,20.07,20.07,52374373531
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1984 5 -16 -0.80 27669642 0 5040000 27669642 -0.80 0.00 549.00 549.00 63522400820 635.26 635.26 63522400820
3 지투지바이오 456160 2 91400 2 33400 57.59 5453582 0 5365694 5453582 57.59 0.00 101.64 101.64 498449158550 101.64 101.64 498449158550
4 모비데이즈 363260 3 1825 2 193 11.83 29925487 96642 32163769 29925487 11.83 9999.99 93.04 93.04 58112524685 99.00 99.00 58112524685
5 캔버스엔 210120 4 1377 2 148 12.04 21840105 1843501 23582605 21840105 12.04 1184.71 92.61 92.61 31260797078 96.27 96.27 31260797078
6 미스터블루 207760 5 1933 2 330 20.59 72324001 2319287 83079783 72324001 20.59 3118.37 87.05 87.05 138653598608 86.34 86.34 138653598608
7 프로이천 321260 6 2475 5 -70 -2.75 21773331 11252002 28192084 21773331 -2.75 193.51 77.23 77.23 57145651973 81.90 81.90 57145651973
8 TP 007980 7 1909 2 239 14.31 32422909 10827267 51175130 32422909 14.31 299.46 63.36 63.36 62660499342 64.14 64.14 62660499342
9 핑거스토리 417180 8 2580 2 110 4.45 9994617 1989659 17548623 9994617 4.45 502.33 56.95 56.95 26962325082 59.55 59.55 26962325082
10 스튜디오미르 408900 9 4875 2 375 8.33 17462980 3456280 32729532 17462980 8.33 505.25 53.36 53.36 87224030866 54.67 54.67 87224030866
11 신원 009270 10 1929 2 74 3.99 56529777 4384763 110625832 56529777 3.99 1289.23 51.10 51.10 114137031325 53.49 53.49 114137031325
12 미투온 201490 11 5200 2 295 6.01 14972031 2840166 30390092 14972031 6.01 527.15 49.27 49.27 80952079512 51.23 51.23 80952079512
13 일진디스플 020760 12 1080 2 47 4.55 21341843 4107129 51513741 21341843 4.55 519.63 41.43 41.43 25395997871 45.65 45.65 25395997871
14 제이에스티나 026040 13 5260 2 480 10.04 7423128 2338169 16503790 7423128 10.04 317.48 44.98 44.98 38462567422 44.31 44.31 38462567422
15 우정바이오 215380 14 1947 2 65 3.45 6460064 13694217 16829576 6460064 3.45 47.17 38.39 38.39 13286501108 40.55 40.55 13286501108
16 강스템바이오텍 217730 15 1451 2 280 23.91 19612407 472790 56054149 19612407 23.91 4148.23 34.99 34.99 27919372226 34.33 34.33 27919372226
17 율호 072770 16 615 2 65 11.82 23432018 4582520 71919480 23432018 11.82 511.33 32.58 32.58 15131273234 34.21 34.21 15131273234
18 엔비티 236810 17 3510 2 140 4.15 5271018 366309 16975426 5271018 4.15 1438.95 31.05 31.05 19669628897 33.01 33.01 19669628897
19 ACE BYD밸류체인액티브 0079X0 18 10630 5 -115 -1.07 442741 233320 1400000 442741 -1.07 189.76 31.62 31.62 4749328236 31.91 31.91 4749328236
20 산돌 419120 19 7560 2 390 5.44 2234441 1126023 7774326 2234441 5.44 198.44 28.74 28.74 17642574290 30.02 30.02 17642574290
21 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 20 10025 5 -50 -0.50 439027 347833 1500000 439027 -0.50 126.22 29.27 29.27 4402243108 29.28 29.28 4402243108
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 10090 2 5 0.05 313014 422068 1100000 313014 0.05 74.16 28.46 28.46 3151663104 28.40 28.40 3151663104
23 인디에프 014990 22 1466 2 61 4.34 19006915 2102675 75112995 19006915 4.34 903.94 25.30 25.30 29337609923 26.64 26.64 29337609923
24 HANARO 유럽방산 0082F0 23 9905 2 5 0.05 228436 235149 900000 228436 0.05 97.15 25.38 25.38 2261469475 25.37 25.37 2261469475
25 우양 103840 24 4455 5 -95 -2.09 3954221 3181540 16366428 3954221 -2.09 124.29 24.16 24.16 18331719252 25.14 25.14 18331719252
26 와이즈버즈 273060 25 1120 2 30 2.75 11994643 221922 50459582 11994643 2.75 5404.89 23.77 23.77 14088393168 24.93 24.93 14088393168
27 코데즈컴바인 047770 26 2610 3 0 0.00 8965765 42406052 37842602 8965765 0.00 21.14 23.69 23.69 23626426602 23.92 23.92 23626426602
28 삼보산업 009620 27 2035 5 -35 -1.69 3489697 3233935 16386091 3489697 -1.69 107.91 21.30 21.30 7405932877 22.21 22.21 7405932877
29 토탈소프트 045340 28 8830 2 50 0.57 1892056 3761815 8558040 1892056 0.57 50.30 22.11 22.11 16667060300 22.06 22.06 16667060300
30 보성파워텍 006910 29 3395 2 70 2.11 9649368 415531 49129824 9649368 2.11 2322.18 19.64 19.64 34737727707 20.83 20.83 34737727707
31 KODEX 코스닥150선물인버스 251340 30 3355 3 0 0.00 15579944 19230338 77800000 15579944 0.00 81.02 20.03 20.03 52374373531 20.07 20.07 52374373531

31
top30/20250814/top30-atvtr-20250814-141001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
교보18호스팩,0041B0,1,1983,5,-17,-0.85,27719819,0,5040000,27719819,-0.85,0.00,550.00,550.00,63621934546,636.58,636.58,63621934546
지투지바이오,456160,2,89800,2,31800,54.83,5502013,0,5365694,5502013,54.83,0.00,102.54,102.54,502832353900,104.36,104.36,502832353900
모비데이즈,363260,3,1831,2,199,12.19,30047025,96642,32163769,30047025,12.19,9999.99,93.42,93.42,58334616311,99.05,99.05,58334616311
캔버스엔,210120,4,1388,2,159,12.94,22297740,1843501,23582605,22297740,12.94,1209.53,94.55,94.55,31894143792,97.44,97.44,31894143792
미스터블루,207760,5,1894,2,291,18.15,73711653,2319287,83079783,73711653,18.15,3178.20,88.72,88.72,141297387426,89.80,89.80,141297387426
프로이천,321260,6,2487,5,-58,-2.28,21855286,11252002,28192084,21855286,-2.28,194.23,77.52,77.52,57348624222,81.79,81.79,57348624222
TP,007980,7,1904,2,234,14.01,32601991,10827267,51175130,32601991,14.01,301.11,63.71,63.71,63001061234,64.66,64.66,63001061234
핑거스토리,417180,8,2545,2,75,3.04,10209814,1989659,17548623,10209814,3.04,513.14,58.18,58.18,27512674878,61.60,61.60,27512674878
스튜디오미르,408900,9,4890,2,390,8.67,17631118,3456280,32729532,17631118,8.67,510.12,53.87,53.87,88050532232,55.02,55.02,88050532232
신원,009270,10,1938,2,83,4.47,56839371,4384763,110625832,56839371,4.47,1296.29,51.38,51.38,114734779141,53.52,53.52,114734779141
미투온,201490,11,5200,2,295,6.01,15085703,2840166,30390092,15085703,6.01,531.16,49.64,49.64,81542385172,51.60,51.60,81542385172
일진디스플,020760,12,1077,2,44,4.26,21453670,4107129,51513741,21453670,4.26,522.35,41.65,41.65,25516955491,45.99,45.99,25516955491
제이에스티나,026040,13,5280,2,500,10.46,7550670,2338169,16503790,7550670,10.46,322.93,45.75,45.75,39133302227,44.91,44.91,39133302227
우정바이오,215380,14,1947,2,65,3.45,6497846,13694217,16829576,6497846,3.45,47.45,38.61,38.61,13360197101,40.77,40.77,13360197101
강스템바이오텍,217730,15,1433,2,262,22.37,19913458,472790,56054149,19913458,22.37,4211.90,35.53,35.53,28352558064,35.30,35.30,28352558064
율호,072770,16,618,2,68,12.36,23614227,4582520,71919480,23614227,12.36,515.31,32.83,32.83,15243759457,34.30,34.30,15243759457
엔비티,236810,17,3460,2,90,2.67,5315673,366309,16975426,5315673,2.67,1451.14,31.31,31.31,19825215267,33.75,33.75,19825215267
ACE BYD밸류체인액티브,0079X0,18,10595,5,-150,-1.40,443783,233320,1400000,443783,-1.40,190.20,31.70,31.70,4760383501,32.09,32.09,4760383501
산돌,419120,19,7580,2,410,5.72,2239441,1126023,7774326,2239441,5.72,198.88,28.81,28.81,17680358165,30.00,30.00,17680358165
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10020,5,-55,-0.55,439443,347833,1500000,439443,-0.55,126.34,29.30,29.30,4406411893,29.32,29.32,4406411893
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10090,2,5,0.05,314055,422068,1100000,314055,0.05,74.41,28.55,28.55,3162161794,28.49,28.49,3162161794
인디에프,014990,22,1481,2,76,5.41,19051444,2102675,75112995,19051444,5.41,906.06,25.36,25.36,29403331690,26.43,26.43,29403331690
HANARO 유럽방산,0082F0,23,9905,2,5,0.05,229952,235149,900000,229952,0.05,97.79,25.55,25.55,2276485455,25.54,25.54,2276485455
우양,103840,24,4455,5,-95,-2.09,3966064,3181540,16366428,3966064,-2.09,124.66,24.23,24.23,18384517043,25.21,25.21,18384517043
와이즈버즈,273060,25,1118,2,28,2.57,12043876,221922,50459582,12043876,2.57,5427.08,23.87,23.87,14143402640,25.07,25.07,14143402640
코데즈컴바인,047770,26,2605,5,-5,-0.19,9022068,42406052,37842602,9022068,-0.19,21.28,23.84,23.84,23772925577,24.12,24.12,23772925577
토탈소프트,045340,27,8770,5,-10,-0.11,1901817,3761815,8558040,1901817,-0.11,50.56,22.22,22.22,16752846605,22.32,22.32,16752846605
삼보산업,009620,28,2040,5,-30,-1.45,3509971,3233935,16386091,3509971,-1.45,108.54,21.42,21.42,7447292637,22.28,22.28,7447292637
보성파워텍,006910,29,3385,2,60,1.80,9704014,415531,49129824,9704014,1.80,2335.33,19.75,19.75,34922671927,21.00,21.00,34922671927
TIMEFOLIO K바이오액티브,463050,30,14010,2,40,0.29,2113313,1126763,10500000,2113313,0.29,187.56,20.13,20.13,29640384544,20.15,20.15,29640384544
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1983 5 -17 -0.85 27719819 0 5040000 27719819 -0.85 0.00 550.00 550.00 63621934546 636.58 636.58 63621934546
3 지투지바이오 456160 2 89800 2 31800 54.83 5502013 0 5365694 5502013 54.83 0.00 102.54 102.54 502832353900 104.36 104.36 502832353900
4 모비데이즈 363260 3 1831 2 199 12.19 30047025 96642 32163769 30047025 12.19 9999.99 93.42 93.42 58334616311 99.05 99.05 58334616311
5 캔버스엔 210120 4 1388 2 159 12.94 22297740 1843501 23582605 22297740 12.94 1209.53 94.55 94.55 31894143792 97.44 97.44 31894143792
6 미스터블루 207760 5 1894 2 291 18.15 73711653 2319287 83079783 73711653 18.15 3178.20 88.72 88.72 141297387426 89.80 89.80 141297387426
7 프로이천 321260 6 2487 5 -58 -2.28 21855286 11252002 28192084 21855286 -2.28 194.23 77.52 77.52 57348624222 81.79 81.79 57348624222
8 TP 007980 7 1904 2 234 14.01 32601991 10827267 51175130 32601991 14.01 301.11 63.71 63.71 63001061234 64.66 64.66 63001061234
9 핑거스토리 417180 8 2545 2 75 3.04 10209814 1989659 17548623 10209814 3.04 513.14 58.18 58.18 27512674878 61.60 61.60 27512674878
10 스튜디오미르 408900 9 4890 2 390 8.67 17631118 3456280 32729532 17631118 8.67 510.12 53.87 53.87 88050532232 55.02 55.02 88050532232
11 신원 009270 10 1938 2 83 4.47 56839371 4384763 110625832 56839371 4.47 1296.29 51.38 51.38 114734779141 53.52 53.52 114734779141
12 미투온 201490 11 5200 2 295 6.01 15085703 2840166 30390092 15085703 6.01 531.16 49.64 49.64 81542385172 51.60 51.60 81542385172
13 일진디스플 020760 12 1077 2 44 4.26 21453670 4107129 51513741 21453670 4.26 522.35 41.65 41.65 25516955491 45.99 45.99 25516955491
14 제이에스티나 026040 13 5280 2 500 10.46 7550670 2338169 16503790 7550670 10.46 322.93 45.75 45.75 39133302227 44.91 44.91 39133302227
15 우정바이오 215380 14 1947 2 65 3.45 6497846 13694217 16829576 6497846 3.45 47.45 38.61 38.61 13360197101 40.77 40.77 13360197101
16 강스템바이오텍 217730 15 1433 2 262 22.37 19913458 472790 56054149 19913458 22.37 4211.90 35.53 35.53 28352558064 35.30 35.30 28352558064
17 율호 072770 16 618 2 68 12.36 23614227 4582520 71919480 23614227 12.36 515.31 32.83 32.83 15243759457 34.30 34.30 15243759457
18 엔비티 236810 17 3460 2 90 2.67 5315673 366309 16975426 5315673 2.67 1451.14 31.31 31.31 19825215267 33.75 33.75 19825215267
19 ACE BYD밸류체인액티브 0079X0 18 10595 5 -150 -1.40 443783 233320 1400000 443783 -1.40 190.20 31.70 31.70 4760383501 32.09 32.09 4760383501
20 산돌 419120 19 7580 2 410 5.72 2239441 1126023 7774326 2239441 5.72 198.88 28.81 28.81 17680358165 30.00 30.00 17680358165
21 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 20 10020 5 -55 -0.55 439443 347833 1500000 439443 -0.55 126.34 29.30 29.30 4406411893 29.32 29.32 4406411893
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 10090 2 5 0.05 314055 422068 1100000 314055 0.05 74.41 28.55 28.55 3162161794 28.49 28.49 3162161794
23 인디에프 014990 22 1481 2 76 5.41 19051444 2102675 75112995 19051444 5.41 906.06 25.36 25.36 29403331690 26.43 26.43 29403331690
24 HANARO 유럽방산 0082F0 23 9905 2 5 0.05 229952 235149 900000 229952 0.05 97.79 25.55 25.55 2276485455 25.54 25.54 2276485455
25 우양 103840 24 4455 5 -95 -2.09 3966064 3181540 16366428 3966064 -2.09 124.66 24.23 24.23 18384517043 25.21 25.21 18384517043
26 와이즈버즈 273060 25 1118 2 28 2.57 12043876 221922 50459582 12043876 2.57 5427.08 23.87 23.87 14143402640 25.07 25.07 14143402640
27 코데즈컴바인 047770 26 2605 5 -5 -0.19 9022068 42406052 37842602 9022068 -0.19 21.28 23.84 23.84 23772925577 24.12 24.12 23772925577
28 토탈소프트 045340 27 8770 5 -10 -0.11 1901817 3761815 8558040 1901817 -0.11 50.56 22.22 22.22 16752846605 22.32 22.32 16752846605
29 삼보산업 009620 28 2040 5 -30 -1.45 3509971 3233935 16386091 3509971 -1.45 108.54 21.42 21.42 7447292637 22.28 22.28 7447292637
30 보성파워텍 006910 29 3385 2 60 1.80 9704014 415531 49129824 9704014 1.80 2335.33 19.75 19.75 34922671927 21.00 21.00 34922671927
31 TIMEFOLIO K바이오액티브 463050 30 14010 2 40 0.29 2113313 1126763 10500000 2113313 0.29 187.56 20.13 20.13 29640384544 20.15 20.15 29640384544

31
top30/20250814/top30-atvtr-20250814-142001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
교보18호스팩,0041B0,1,1982,5,-18,-0.90,27783435,0,5040000,27783435,-0.90,0.00,551.26,551.26,63748100688,638.17,638.17,63748100688
지투지바이오,456160,2,91700,2,33700,58.10,5582261,0,5365694,5582261,58.10,0.00,104.04,104.04,510214080500,103.69,103.69,510214080500
캔버스엔,210120,3,1343,2,114,9.28,22862880,1843501,23582605,22862880,9.28,1240.19,96.95,96.95,32660126533,103.12,103.12,32660126533
모비데이즈,363260,4,1831,2,199,12.19,30310865,96642,32163769,30310865,12.19,9999.99,94.24,94.24,58822015644,99.88,99.88,58822015644
미스터블루,207760,5,1859,2,256,15.97,75088920,2319287,83079783,75088920,15.97,3237.59,90.38,90.38,143872835834,93.15,93.15,143872835834
프로이천,321260,6,2485,5,-60,-2.36,21943596,11252002,28192084,21943596,-2.36,195.02,77.84,77.84,57568006391,82.17,82.17,57568006391
TP,007980,7,1897,2,227,13.59,32828901,10827267,51175130,32828901,13.59,303.21,64.15,64.15,63432906977,65.34,65.34,63432906977
핑거스토리,417180,8,2535,2,65,2.63,10362406,1989659,17548623,10362406,2.63,520.81,59.05,59.05,27900018260,62.72,62.72,27900018260
스튜디오미르,408900,9,4865,2,365,8.11,17730467,3456280,32729532,17730467,8.11,512.99,54.17,54.17,88534448632,55.60,55.60,88534448632
신원,009270,10,1949,2,94,5.07,57120815,4384763,110625832,57120815,5.07,1302.71,51.63,51.63,115281901922,53.47,53.47,115281901922
미투온,201490,11,5190,2,285,5.81,15161620,2840166,30390092,15161620,5.81,533.83,49.89,49.89,81937440807,51.95,51.95,81937440807
일진디스플,020760,12,1056,2,23,2.23,21638486,4107129,51513741,21638486,2.23,526.85,42.01,42.01,25714951082,47.27,47.27,25714951082
제이에스티나,026040,13,5350,2,570,11.92,7740972,2338169,16503790,7740972,11.92,331.07,46.90,46.90,40152309362,45.48,45.48,40152309362
우정바이오,215380,14,1942,2,60,3.19,6522965,13694217,16829576,6522965,3.19,47.63,38.76,38.76,13409184270,41.03,41.03,13409184270
강스템바이오텍,217730,15,1449,2,278,23.74,20112385,472790,56054149,20112385,23.74,4253.98,35.88,35.88,28640417908,35.26,35.26,28640417908
율호,072770,16,625,2,75,13.64,23746760,4582520,71919480,23746760,13.64,518.20,33.02,33.02,15326584979,34.10,34.10,15326584979
엔비티,236810,17,3460,2,90,2.67,5338888,366309,16975426,5338888,2.67,1457.48,31.45,31.45,19905616592,33.89,33.89,19905616592
ACE BYD밸류체인액티브,0079X0,18,10565,5,-180,-1.68,443986,233320,1400000,443986,-1.68,190.29,31.71,31.71,4762530196,32.20,32.20,4762530196
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10025,5,-50,-0.50,466267,347833,1500000,466267,-0.50,134.05,31.08,31.08,4675321943,31.09,31.09,4675321943
산돌,419120,20,7510,2,340,4.74,2248233,1126023,7774326,2248233,4.74,199.66,28.92,28.92,17746779455,30.40,30.40,17746779455
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10085,3,0,0.00,314163,422068,1100000,314163,0.00,74.43,28.56,28.56,3163251349,28.51,28.51,3163251349
인디에프,014990,22,1492,2,87,6.19,19123688,2102675,75112995,19123688,6.19,909.49,25.46,25.46,29510829680,26.33,26.33,29510829680
ACE 미국10년국채액티브,0085P0,23,10130,2,10,0.10,207133,210654,800000,207133,0.10,98.33,25.89,25.89,2102393099,25.94,25.94,2102393099
HANARO 유럽방산,0082F0,24,9900,3,0,0.00,229962,235149,900000,229962,0.00,97.79,25.55,25.55,2276584455,25.55,25.55,2276584455
우양,103840,25,4445,5,-105,-2.31,3994065,3181540,16366428,3994065,-2.31,125.54,24.40,24.40,18509135406,25.44,25.44,18509135406
와이즈버즈,273060,26,1121,2,31,2.84,12083339,221922,50459582,12083339,2.84,5444.86,23.95,23.95,14187562715,25.08,25.08,14187562715
코데즈컴바인,047770,27,2595,5,-15,-0.57,9098658,42406052,37842602,9098658,-0.57,21.46,24.04,24.04,23971694462,24.41,24.41,23971694462
PLUS 미국로보택시,0078V0,28,10415,2,300,2.97,194999,213536,850000,194999,2.97,91.32,22.94,22.94,2025782717,22.88,22.88,2025782717
삼보산업,009620,29,2035,5,-35,-1.69,3528423,3233935,16386091,3528423,-1.69,109.11,21.53,21.53,7484637775,22.45,22.45,7484637775
토탈소프트,045340,30,8790,2,10,0.11,1907887,3761815,8558040,1907887,0.11,50.72,22.29,22.29,16806159135,22.34,22.34,16806159135
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1982 5 -18 -0.90 27783435 0 5040000 27783435 -0.90 0.00 551.26 551.26 63748100688 638.17 638.17 63748100688
3 지투지바이오 456160 2 91700 2 33700 58.10 5582261 0 5365694 5582261 58.10 0.00 104.04 104.04 510214080500 103.69 103.69 510214080500
4 캔버스엔 210120 3 1343 2 114 9.28 22862880 1843501 23582605 22862880 9.28 1240.19 96.95 96.95 32660126533 103.12 103.12 32660126533
5 모비데이즈 363260 4 1831 2 199 12.19 30310865 96642 32163769 30310865 12.19 9999.99 94.24 94.24 58822015644 99.88 99.88 58822015644
6 미스터블루 207760 5 1859 2 256 15.97 75088920 2319287 83079783 75088920 15.97 3237.59 90.38 90.38 143872835834 93.15 93.15 143872835834
7 프로이천 321260 6 2485 5 -60 -2.36 21943596 11252002 28192084 21943596 -2.36 195.02 77.84 77.84 57568006391 82.17 82.17 57568006391
8 TP 007980 7 1897 2 227 13.59 32828901 10827267 51175130 32828901 13.59 303.21 64.15 64.15 63432906977 65.34 65.34 63432906977
9 핑거스토리 417180 8 2535 2 65 2.63 10362406 1989659 17548623 10362406 2.63 520.81 59.05 59.05 27900018260 62.72 62.72 27900018260
10 스튜디오미르 408900 9 4865 2 365 8.11 17730467 3456280 32729532 17730467 8.11 512.99 54.17 54.17 88534448632 55.60 55.60 88534448632
11 신원 009270 10 1949 2 94 5.07 57120815 4384763 110625832 57120815 5.07 1302.71 51.63 51.63 115281901922 53.47 53.47 115281901922
12 미투온 201490 11 5190 2 285 5.81 15161620 2840166 30390092 15161620 5.81 533.83 49.89 49.89 81937440807 51.95 51.95 81937440807
13 일진디스플 020760 12 1056 2 23 2.23 21638486 4107129 51513741 21638486 2.23 526.85 42.01 42.01 25714951082 47.27 47.27 25714951082
14 제이에스티나 026040 13 5350 2 570 11.92 7740972 2338169 16503790 7740972 11.92 331.07 46.90 46.90 40152309362 45.48 45.48 40152309362
15 우정바이오 215380 14 1942 2 60 3.19 6522965 13694217 16829576 6522965 3.19 47.63 38.76 38.76 13409184270 41.03 41.03 13409184270
16 강스템바이오텍 217730 15 1449 2 278 23.74 20112385 472790 56054149 20112385 23.74 4253.98 35.88 35.88 28640417908 35.26 35.26 28640417908
17 율호 072770 16 625 2 75 13.64 23746760 4582520 71919480 23746760 13.64 518.20 33.02 33.02 15326584979 34.10 34.10 15326584979
18 엔비티 236810 17 3460 2 90 2.67 5338888 366309 16975426 5338888 2.67 1457.48 31.45 31.45 19905616592 33.89 33.89 19905616592
19 ACE BYD밸류체인액티브 0079X0 18 10565 5 -180 -1.68 443986 233320 1400000 443986 -1.68 190.29 31.71 31.71 4762530196 32.20 32.20 4762530196
20 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 19 10025 5 -50 -0.50 466267 347833 1500000 466267 -0.50 134.05 31.08 31.08 4675321943 31.09 31.09 4675321943
21 산돌 419120 20 7510 2 340 4.74 2248233 1126023 7774326 2248233 4.74 199.66 28.92 28.92 17746779455 30.40 30.40 17746779455
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 10085 3 0 0.00 314163 422068 1100000 314163 0.00 74.43 28.56 28.56 3163251349 28.51 28.51 3163251349
23 인디에프 014990 22 1492 2 87 6.19 19123688 2102675 75112995 19123688 6.19 909.49 25.46 25.46 29510829680 26.33 26.33 29510829680
24 ACE 미국10년국채액티브 0085P0 23 10130 2 10 0.10 207133 210654 800000 207133 0.10 98.33 25.89 25.89 2102393099 25.94 25.94 2102393099
25 HANARO 유럽방산 0082F0 24 9900 3 0 0.00 229962 235149 900000 229962 0.00 97.79 25.55 25.55 2276584455 25.55 25.55 2276584455
26 우양 103840 25 4445 5 -105 -2.31 3994065 3181540 16366428 3994065 -2.31 125.54 24.40 24.40 18509135406 25.44 25.44 18509135406
27 와이즈버즈 273060 26 1121 2 31 2.84 12083339 221922 50459582 12083339 2.84 5444.86 23.95 23.95 14187562715 25.08 25.08 14187562715
28 코데즈컴바인 047770 27 2595 5 -15 -0.57 9098658 42406052 37842602 9098658 -0.57 21.46 24.04 24.04 23971694462 24.41 24.41 23971694462
29 PLUS 미국로보택시 0078V0 28 10415 2 300 2.97 194999 213536 850000 194999 2.97 91.32 22.94 22.94 2025782717 22.88 22.88 2025782717
30 삼보산업 009620 29 2035 5 -35 -1.69 3528423 3233935 16386091 3528423 -1.69 109.11 21.53 21.53 7484637775 22.45 22.45 7484637775
31 토탈소프트 045340 30 8790 2 10 0.11 1907887 3761815 8558040 1907887 0.11 50.72 22.29 22.29 16806159135 22.34 22.34 16806159135

31
top30/20250814/top30-atvtr-20250814-143002.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
교보18호스팩,0041B0,1,1984,5,-16,-0.80,27830654,0,5040000,27830654,-0.80,0.00,552.20,552.20,63841728648,638.46,638.46,63841728648
캔버스엔,210120,2,1314,2,85,6.92,23899526,1843501,23582605,23899526,6.92,1296.42,101.34,101.34,34030529458,109.82,109.82,34030529458
지투지바이오,456160,3,93400,2,35400,61.03,5725200,0,5365694,5725200,61.03,0.00,106.70,106.70,523581154900,104.47,104.47,523581154900
모비데이즈,363260,4,1837,2,205,12.56,30409964,96642,32163769,30409964,12.56,9999.99,94.55,94.55,59004118560,99.86,99.86,59004118560
미스터블루,207760,5,1877,2,274,17.09,76586417,2319287,83079783,76586417,17.09,3302.15,92.18,92.18,146661627825,94.05,94.05,146661627825
프로이천,321260,6,2485,5,-60,-2.36,21999738,11252002,28192084,21999738,-2.36,195.52,78.04,78.04,57707911394,82.37,82.37,57707911394
TP,007980,7,1897,2,227,13.59,33076000,10827267,51175130,33076000,13.59,305.49,64.63,64.63,63902141039,65.82,65.82,63902141039
핑거스토리,417180,8,2570,2,100,4.05,10451164,1989659,17548623,10451164,4.05,525.27,59.56,59.56,28126408975,62.36,62.36,28126408975
스튜디오미르,408900,9,4850,2,350,7.78,17968747,3456280,32729532,17968747,7.78,519.89,54.90,54.90,89686580517,56.50,56.50,89686580517
신원,009270,10,1957,2,102,5.50,57480206,4384763,110625832,57480206,5.50,1310.91,51.96,51.96,115983818672,53.57,53.57,115983818672
미투온,201490,11,5150,2,245,4.99,15361855,2840166,30390092,15361855,4.99,540.88,50.55,50.55,82970299332,53.01,53.01,82970299332
일진디스플,020760,12,1059,2,26,2.52,21848991,4107129,51513741,21848991,2.52,531.98,42.41,42.41,25935967621,47.54,47.54,25935967621
제이에스티나,026040,13,5500,2,720,15.06,8117577,2338169,16503790,8117577,15.06,347.18,49.19,49.19,42210732367,46.50,46.50,42210732367
우정바이오,215380,14,1922,2,40,2.13,6567001,13694217,16829576,6567001,2.13,47.95,39.02,39.02,13494397722,41.72,41.72,13494397722
강스템바이오텍,217730,15,1439,2,268,22.89,20465775,472790,56054149,20465775,22.89,4328.72,36.51,36.51,29153657533,36.14,36.14,29153657533
율호,072770,16,617,2,67,12.18,23904930,4582520,71919480,23904930,12.18,521.65,33.24,33.24,15424381269,34.76,34.76,15424381269
엔비티,236810,17,3490,2,120,3.56,5348569,366309,16975426,5348569,3.56,1460.12,31.51,31.51,19939187942,33.66,33.66,19939187942
ACE BYD밸류체인액티브,0079X0,18,10560,5,-185,-1.72,444962,233320,1400000,444962,-1.72,190.71,31.78,31.78,4772822451,32.28,32.28,4772822451
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10030,5,-45,-0.45,469863,347833,1500000,469863,-0.45,135.08,31.32,31.32,4711382203,31.32,31.32,4711382203
산돌,419120,20,7540,2,370,5.16,2254254,1126023,7774326,2254254,5.16,200.20,29.00,29.00,17791988935,30.35,30.35,17791988935
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10085,3,0,0.00,314801,422068,1100000,314801,0.00,74.59,28.62,28.62,3169685579,28.57,28.57,3169685579
ACE 미국10년국채액티브(H),0085N0,22,10175,2,10,0.10,213244,204978,800000,213244,0.10,104.03,26.66,26.66,2171281039,26.67,26.67,2171281039
인디에프,014990,23,1503,2,98,6.98,19226192,2102675,75112995,19226192,6.98,914.37,25.60,25.60,29664356665,26.28,26.28,29664356665
ACE 미국10년국채액티브,0085P0,24,10150,2,30,0.30,207154,210654,800000,207154,0.30,98.34,25.89,25.89,2102606249,25.89,25.89,2102606249
HANARO 유럽방산,0082F0,25,9900,3,0,0.00,231896,235149,900000,231896,0.00,98.62,25.77,25.77,2295731055,25.77,25.77,2295731055
우양,103840,26,4445,5,-105,-2.31,4024339,3181540,16366428,4024339,-2.31,126.49,24.59,24.59,18643629613,25.63,25.63,18643629613
와이즈버즈,273060,27,1117,2,27,2.48,12107199,221922,50459582,12107199,2.48,5455.61,23.99,23.99,14214292793,25.22,25.22,14214292793
티에이치엔,019180,28,3270,2,325,11.04,4385134,57184,18000000,4385134,11.04,7668.46,24.36,24.36,14783105286,25.12,25.12,14783105286
코데즈컴바인,047770,29,2615,2,5,0.19,9164607,42406052,37842602,9164607,0.19,21.61,24.22,24.22,24143387583,24.40,24.40,24143387583
인스웨이브,450520,30,4250,2,260,6.52,3334616,68495,14704578,3334616,6.52,4868.41,22.68,22.68,14696332426,23.52,23.52,14696332426
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1984 5 -16 -0.80 27830654 0 5040000 27830654 -0.80 0.00 552.20 552.20 63841728648 638.46 638.46 63841728648
3 캔버스엔 210120 2 1314 2 85 6.92 23899526 1843501 23582605 23899526 6.92 1296.42 101.34 101.34 34030529458 109.82 109.82 34030529458
4 지투지바이오 456160 3 93400 2 35400 61.03 5725200 0 5365694 5725200 61.03 0.00 106.70 106.70 523581154900 104.47 104.47 523581154900
5 모비데이즈 363260 4 1837 2 205 12.56 30409964 96642 32163769 30409964 12.56 9999.99 94.55 94.55 59004118560 99.86 99.86 59004118560
6 미스터블루 207760 5 1877 2 274 17.09 76586417 2319287 83079783 76586417 17.09 3302.15 92.18 92.18 146661627825 94.05 94.05 146661627825
7 프로이천 321260 6 2485 5 -60 -2.36 21999738 11252002 28192084 21999738 -2.36 195.52 78.04 78.04 57707911394 82.37 82.37 57707911394
8 TP 007980 7 1897 2 227 13.59 33076000 10827267 51175130 33076000 13.59 305.49 64.63 64.63 63902141039 65.82 65.82 63902141039
9 핑거스토리 417180 8 2570 2 100 4.05 10451164 1989659 17548623 10451164 4.05 525.27 59.56 59.56 28126408975 62.36 62.36 28126408975
10 스튜디오미르 408900 9 4850 2 350 7.78 17968747 3456280 32729532 17968747 7.78 519.89 54.90 54.90 89686580517 56.50 56.50 89686580517
11 신원 009270 10 1957 2 102 5.50 57480206 4384763 110625832 57480206 5.50 1310.91 51.96 51.96 115983818672 53.57 53.57 115983818672
12 미투온 201490 11 5150 2 245 4.99 15361855 2840166 30390092 15361855 4.99 540.88 50.55 50.55 82970299332 53.01 53.01 82970299332
13 일진디스플 020760 12 1059 2 26 2.52 21848991 4107129 51513741 21848991 2.52 531.98 42.41 42.41 25935967621 47.54 47.54 25935967621
14 제이에스티나 026040 13 5500 2 720 15.06 8117577 2338169 16503790 8117577 15.06 347.18 49.19 49.19 42210732367 46.50 46.50 42210732367
15 우정바이오 215380 14 1922 2 40 2.13 6567001 13694217 16829576 6567001 2.13 47.95 39.02 39.02 13494397722 41.72 41.72 13494397722
16 강스템바이오텍 217730 15 1439 2 268 22.89 20465775 472790 56054149 20465775 22.89 4328.72 36.51 36.51 29153657533 36.14 36.14 29153657533
17 율호 072770 16 617 2 67 12.18 23904930 4582520 71919480 23904930 12.18 521.65 33.24 33.24 15424381269 34.76 34.76 15424381269
18 엔비티 236810 17 3490 2 120 3.56 5348569 366309 16975426 5348569 3.56 1460.12 31.51 31.51 19939187942 33.66 33.66 19939187942
19 ACE BYD밸류체인액티브 0079X0 18 10560 5 -185 -1.72 444962 233320 1400000 444962 -1.72 190.71 31.78 31.78 4772822451 32.28 32.28 4772822451
20 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 19 10030 5 -45 -0.45 469863 347833 1500000 469863 -0.45 135.08 31.32 31.32 4711382203 31.32 31.32 4711382203
21 산돌 419120 20 7540 2 370 5.16 2254254 1126023 7774326 2254254 5.16 200.20 29.00 29.00 17791988935 30.35 30.35 17791988935
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 10085 3 0 0.00 314801 422068 1100000 314801 0.00 74.59 28.62 28.62 3169685579 28.57 28.57 3169685579
23 ACE 미국10년국채액티브(H) 0085N0 22 10175 2 10 0.10 213244 204978 800000 213244 0.10 104.03 26.66 26.66 2171281039 26.67 26.67 2171281039
24 인디에프 014990 23 1503 2 98 6.98 19226192 2102675 75112995 19226192 6.98 914.37 25.60 25.60 29664356665 26.28 26.28 29664356665
25 ACE 미국10년국채액티브 0085P0 24 10150 2 30 0.30 207154 210654 800000 207154 0.30 98.34 25.89 25.89 2102606249 25.89 25.89 2102606249
26 HANARO 유럽방산 0082F0 25 9900 3 0 0.00 231896 235149 900000 231896 0.00 98.62 25.77 25.77 2295731055 25.77 25.77 2295731055
27 우양 103840 26 4445 5 -105 -2.31 4024339 3181540 16366428 4024339 -2.31 126.49 24.59 24.59 18643629613 25.63 25.63 18643629613
28 와이즈버즈 273060 27 1117 2 27 2.48 12107199 221922 50459582 12107199 2.48 5455.61 23.99 23.99 14214292793 25.22 25.22 14214292793
29 티에이치엔 019180 28 3270 2 325 11.04 4385134 57184 18000000 4385134 11.04 7668.46 24.36 24.36 14783105286 25.12 25.12 14783105286
30 코데즈컴바인 047770 29 2615 2 5 0.19 9164607 42406052 37842602 9164607 0.19 21.61 24.22 24.22 24143387583 24.40 24.40 24143387583
31 인스웨이브 450520 30 4250 2 260 6.52 3334616 68495 14704578 3334616 6.52 4868.41 22.68 22.68 14696332426 23.52 23.52 14696332426

31
top30/20250814/top30-atvtr-20250814-144002.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
교보18호스팩,0041B0,1,1983,5,-17,-0.85,27884233,0,5040000,27884233,-0.85,0.00,553.26,553.26,63947950716,639.84,639.84,63947950716
캔버스엔,210120,2,1341,2,112,9.11,24451348,1843501,23582605,24451348,9.11,1326.35,103.68,103.68,34766501204,109.94,109.94,34766501204
지투지바이오,456160,3,92800,2,34800,60.00,5804435,0,5365694,5804435,60.00,0.00,108.18,108.18,530944600550,106.63,106.63,530944600550
모비데이즈,363260,4,1843,2,211,12.93,30475064,96642,32163769,30475064,12.93,9999.99,94.75,94.75,59123987522,99.74,99.74,59123987522
미스터블루,207760,5,1874,2,271,16.91,77407205,2319287,83079783,77407205,16.91,3337.54,93.17,93.17,148200739025,95.19,95.19,148200739025
프로이천,321260,6,2495,5,-50,-1.96,22062512,11252002,28192084,22062512,-1.96,196.08,78.26,78.26,57864358294,82.26,82.26,57864358294
TP,007980,7,1933,2,263,15.75,33464160,10827267,51175130,33464160,15.75,309.07,65.39,65.39,64648898848,65.35,65.35,64648898848
핑거스토리,417180,8,2555,2,85,3.44,10514461,1989659,17548623,10514461,3.44,528.46,59.92,59.92,28287872949,63.09,63.09,28287872949
스튜디오미르,408900,9,4915,2,415,9.22,18170136,3456280,32729532,18170136,9.22,525.71,55.52,55.52,90671735315,56.36,56.36,90671735315
신원,009270,10,1959,2,104,5.61,57984544,4384763,110625832,57984544,5.61,1322.41,52.42,52.42,116973595261,53.98,53.98,116973595261
미투온,201490,11,5240,2,335,6.83,15476154,2840166,30390092,15476154,6.83,544.90,50.92,50.92,83565457562,52.48,52.48,83565457562
제이에스티나,026040,12,5480,2,700,14.64,8856498,2338169,16503790,8856498,14.64,378.78,53.66,53.66,46323356147,51.22,51.22,46323356147
일진디스플,020760,13,1074,2,41,3.97,21934619,4107129,51513741,21934619,3.97,534.06,42.58,42.58,26027418000,47.04,47.04,26027418000
우정바이오,215380,14,1913,2,31,1.65,6608905,13694217,16829576,6608905,1.65,48.26,39.27,39.27,13574961607,42.16,42.16,13574961607
강스템바이오텍,217730,15,1395,2,224,19.13,20995146,472790,56054149,20995146,19.13,4440.69,37.46,37.46,29902706896,38.24,38.24,29902706896
율호,072770,16,617,2,67,12.18,24042548,4582520,71919480,24042548,12.18,524.66,33.43,33.43,15509175424,34.95,34.95,15509175424
엔비티,236810,17,3480,2,110,3.26,5355240,366309,16975426,5355240,3.26,1461.95,31.55,31.55,19962410757,33.79,33.79,19962410757
ACE BYD밸류체인액티브,0079X0,18,10575,5,-170,-1.58,445042,233320,1400000,445042,-1.58,190.74,31.79,31.79,4773668201,32.24,32.24,4773668201
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10030,5,-45,-0.45,470245,347833,1500000,470245,-0.45,135.19,31.35,31.35,4715211863,31.34,31.34,4715211863
산돌,419120,20,7590,2,420,5.86,2273750,1126023,7774326,2273750,5.86,201.93,29.25,29.25,17939362475,30.40,30.40,17939362475
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10085,3,0,0.00,314943,422068,1100000,314943,0.00,74.62,28.63,28.63,3171117059,28.59,28.59,3171117059
ACE 미국10년국채액티브(H),0085N0,22,10175,2,10,0.10,213244,204978,800000,213244,0.10,104.03,26.66,26.66,2171281039,26.67,26.67,2171281039
인디에프,014990,23,1491,2,86,6.12,19356403,2102675,75112995,19356403,6.12,920.56,25.77,25.77,29859594941,26.66,26.66,29859594941
티에이치엔,019180,24,3285,2,340,11.54,4622688,57184,18000000,4622688,11.54,8083.88,25.68,25.68,15564240679,26.32,26.32,15564240679
HANARO 유럽방산,0082F0,25,9900,3,0,0.00,233131,235149,900000,233131,0.00,99.14,25.90,25.90,2307954975,25.90,25.90,2307954975
ACE 미국10년국채액티브,0085P0,26,10150,2,30,0.30,207154,210654,800000,207154,0.30,98.34,25.89,25.89,2102606249,25.89,25.89,2102606249
우양,103840,27,4435,5,-115,-2.53,4045280,3181540,16366428,4045280,-2.53,127.15,24.72,24.72,18736551288,25.81,25.81,18736551288
와이즈버즈,273060,28,1117,2,27,2.48,12160782,221922,50459582,12160782,2.48,5479.75,24.10,24.10,14274245960,25.33,25.33,14274245960
인스웨이브,450520,29,4195,2,205,5.14,3508027,68495,14704578,3508027,5.14,5121.58,23.86,23.86,15428365464,25.01,25.01,15428365464
코데즈컴바인,047770,30,2610,3,0,0.00,9226640,42406052,37842602,9226640,0.00,21.76,24.38,24.38,24305562868,24.61,24.61,24305562868
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1983 5 -17 -0.85 27884233 0 5040000 27884233 -0.85 0.00 553.26 553.26 63947950716 639.84 639.84 63947950716
3 캔버스엔 210120 2 1341 2 112 9.11 24451348 1843501 23582605 24451348 9.11 1326.35 103.68 103.68 34766501204 109.94 109.94 34766501204
4 지투지바이오 456160 3 92800 2 34800 60.00 5804435 0 5365694 5804435 60.00 0.00 108.18 108.18 530944600550 106.63 106.63 530944600550
5 모비데이즈 363260 4 1843 2 211 12.93 30475064 96642 32163769 30475064 12.93 9999.99 94.75 94.75 59123987522 99.74 99.74 59123987522
6 미스터블루 207760 5 1874 2 271 16.91 77407205 2319287 83079783 77407205 16.91 3337.54 93.17 93.17 148200739025 95.19 95.19 148200739025
7 프로이천 321260 6 2495 5 -50 -1.96 22062512 11252002 28192084 22062512 -1.96 196.08 78.26 78.26 57864358294 82.26 82.26 57864358294
8 TP 007980 7 1933 2 263 15.75 33464160 10827267 51175130 33464160 15.75 309.07 65.39 65.39 64648898848 65.35 65.35 64648898848
9 핑거스토리 417180 8 2555 2 85 3.44 10514461 1989659 17548623 10514461 3.44 528.46 59.92 59.92 28287872949 63.09 63.09 28287872949
10 스튜디오미르 408900 9 4915 2 415 9.22 18170136 3456280 32729532 18170136 9.22 525.71 55.52 55.52 90671735315 56.36 56.36 90671735315
11 신원 009270 10 1959 2 104 5.61 57984544 4384763 110625832 57984544 5.61 1322.41 52.42 52.42 116973595261 53.98 53.98 116973595261
12 미투온 201490 11 5240 2 335 6.83 15476154 2840166 30390092 15476154 6.83 544.90 50.92 50.92 83565457562 52.48 52.48 83565457562
13 제이에스티나 026040 12 5480 2 700 14.64 8856498 2338169 16503790 8856498 14.64 378.78 53.66 53.66 46323356147 51.22 51.22 46323356147
14 일진디스플 020760 13 1074 2 41 3.97 21934619 4107129 51513741 21934619 3.97 534.06 42.58 42.58 26027418000 47.04 47.04 26027418000
15 우정바이오 215380 14 1913 2 31 1.65 6608905 13694217 16829576 6608905 1.65 48.26 39.27 39.27 13574961607 42.16 42.16 13574961607
16 강스템바이오텍 217730 15 1395 2 224 19.13 20995146 472790 56054149 20995146 19.13 4440.69 37.46 37.46 29902706896 38.24 38.24 29902706896
17 율호 072770 16 617 2 67 12.18 24042548 4582520 71919480 24042548 12.18 524.66 33.43 33.43 15509175424 34.95 34.95 15509175424
18 엔비티 236810 17 3480 2 110 3.26 5355240 366309 16975426 5355240 3.26 1461.95 31.55 31.55 19962410757 33.79 33.79 19962410757
19 ACE BYD밸류체인액티브 0079X0 18 10575 5 -170 -1.58 445042 233320 1400000 445042 -1.58 190.74 31.79 31.79 4773668201 32.24 32.24 4773668201
20 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 19 10030 5 -45 -0.45 470245 347833 1500000 470245 -0.45 135.19 31.35 31.35 4715211863 31.34 31.34 4715211863
21 산돌 419120 20 7590 2 420 5.86 2273750 1126023 7774326 2273750 5.86 201.93 29.25 29.25 17939362475 30.40 30.40 17939362475
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 10085 3 0 0.00 314943 422068 1100000 314943 0.00 74.62 28.63 28.63 3171117059 28.59 28.59 3171117059
23 ACE 미국10년국채액티브(H) 0085N0 22 10175 2 10 0.10 213244 204978 800000 213244 0.10 104.03 26.66 26.66 2171281039 26.67 26.67 2171281039
24 인디에프 014990 23 1491 2 86 6.12 19356403 2102675 75112995 19356403 6.12 920.56 25.77 25.77 29859594941 26.66 26.66 29859594941
25 티에이치엔 019180 24 3285 2 340 11.54 4622688 57184 18000000 4622688 11.54 8083.88 25.68 25.68 15564240679 26.32 26.32 15564240679
26 HANARO 유럽방산 0082F0 25 9900 3 0 0.00 233131 235149 900000 233131 0.00 99.14 25.90 25.90 2307954975 25.90 25.90 2307954975
27 ACE 미국10년국채액티브 0085P0 26 10150 2 30 0.30 207154 210654 800000 207154 0.30 98.34 25.89 25.89 2102606249 25.89 25.89 2102606249
28 우양 103840 27 4435 5 -115 -2.53 4045280 3181540 16366428 4045280 -2.53 127.15 24.72 24.72 18736551288 25.81 25.81 18736551288
29 와이즈버즈 273060 28 1117 2 27 2.48 12160782 221922 50459582 12160782 2.48 5479.75 24.10 24.10 14274245960 25.33 25.33 14274245960
30 인스웨이브 450520 29 4195 2 205 5.14 3508027 68495 14704578 3508027 5.14 5121.58 23.86 23.86 15428365464 25.01 25.01 15428365464
31 코데즈컴바인 047770 30 2610 3 0 0.00 9226640 42406052 37842602 9226640 0.00 21.76 24.38 24.38 24305562868 24.61 24.61 24305562868

31
top30/20250814/top30-atvtr-20250814-145002.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
교보18호스팩,0041B0,1,1982,5,-18,-0.90,27938743,0,5040000,27938743,-0.90,0.00,554.34,554.34,64056010439,641.25,641.25,64056010439
캔버스엔,210120,2,1331,2,102,8.30,24681598,1843501,23582605,24681598,8.30,1338.84,104.66,104.66,35074227187,111.74,111.74,35074227187
지투지바이오,456160,3,92800,2,34800,60.00,5871150,0,5365694,5871150,60.00,0.00,109.42,109.42,537169983550,107.88,107.88,537169983550
모비데이즈,363260,4,1849,2,217,13.30,30580620,96642,32163769,30580620,13.30,9999.99,95.08,95.08,59317965766,99.74,99.74,59317965766
미스터블루,207760,5,1876,2,273,17.03,78371027,2319287,83079783,78371027,17.03,3379.10,94.33,94.33,150015165909,96.25,96.25,150015165909
프로이천,321260,6,2515,5,-30,-1.18,22179774,11252002,28192084,22179774,-1.18,197.12,78.67,78.67,58159006252,82.03,82.03,58159006252
TP,007980,7,1904,2,234,14.01,33743528,10827267,51175130,33743528,14.01,311.65,65.94,65.94,65185565180,66.90,66.90,65185565180
핑거스토리,417180,8,2560,2,90,3.64,10587571,1989659,17548623,10587571,3.64,532.13,60.33,60.33,28475331246,63.38,63.38,28475331246
스튜디오미르,408900,9,4945,2,445,9.89,18464357,3456280,32729532,18464357,9.89,534.23,56.41,56.41,92126264851,56.92,56.92,92126264851
신원,009270,10,1961,2,106,5.71,58201089,4384763,110625832,58201089,5.71,1327.35,52.61,52.61,117397921982,54.12,54.12,117397921982
미투온,201490,11,5250,2,345,7.03,15595923,2840166,30390092,15595923,7.03,549.12,51.32,51.32,84194161057,52.77,52.77,84194161057
제이에스티나,026040,12,5470,2,690,14.44,9051612,2338169,16503790,9051612,14.44,387.12,54.85,54.85,47399348132,52.51,52.51,47399348132
일진디스플,020760,13,1070,2,37,3.58,22030122,4107129,51513741,22030122,3.58,536.39,42.77,42.77,26129868398,47.41,47.41,26129868398
우정바이오,215380,14,1895,2,13,0.69,6678207,13694217,16829576,6678207,0.69,48.77,39.68,39.68,13706721744,42.98,42.98,13706721744
강스템바이오텍,217730,15,1399,2,228,19.47,21315396,472790,56054149,21315396,19.47,4508.43,38.03,38.03,30351093157,38.70,38.70,30351093157
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10080,5,-5,-0.05,396860,422068,1100000,396860,-0.05,94.03,36.08,36.08,3996839879,36.05,36.05,3996839879
율호,072770,17,618,2,68,12.36,24171510,4582520,71919480,24171510,12.36,527.47,33.61,33.61,15588343727,35.07,35.07,15588343727
엔비티,236810,18,3480,2,110,3.26,5365189,366309,16975426,5365189,3.26,1464.66,31.61,31.61,19997022667,33.85,33.85,19997022667
ACE BYD밸류체인액티브,0079X0,19,10585,5,-160,-1.49,445120,233320,1400000,445120,-1.49,190.78,31.79,31.79,4774494071,32.22,32.22,4774494071
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10040,5,-35,-0.35,476306,347833,1500000,476306,-0.35,136.94,31.75,31.75,4776033943,31.71,31.71,4776033943
산돌,419120,21,7580,2,410,5.72,2284638,1126023,7774326,2284638,5.72,202.89,29.39,29.39,18021839855,30.58,30.58,18021839855
티에이치엔,019180,22,3235,2,290,9.85,4854297,57184,18000000,4854297,9.85,8488.91,26.97,26.97,16312721674,28.01,28.01,16312721674
ACE 미국10년국채액티브(H),0085N0,23,10175,2,10,0.10,213362,204978,800000,213362,0.10,104.09,26.67,26.67,2172481689,26.69,26.69,2172481689
인디에프,014990,24,1504,2,99,7.05,19464239,2102675,75112995,19464239,7.05,925.69,25.91,25.91,30021282928,26.57,26.57,30021282928
우양,103840,25,4425,5,-125,-2.75,4123698,3181540,16366428,4123698,-2.75,129.61,25.20,25.20,19083553518,26.35,26.35,19083553518
뉴보텍,060260,26,1786,2,191,11.97,3521284,422355,13512009,3521284,11.97,833.73,26.06,26.06,6261123775,25.94,25.94,6261123775
ACE 미국10년국채액티브,0085P0,27,10155,2,35,0.35,207611,210654,800000,207611,0.35,98.56,25.95,25.95,2107247084,25.94,25.94,2107247084
HANARO 유럽방산,0082F0,28,9895,5,-5,-0.05,233135,235149,900000,233135,-0.05,99.14,25.90,25.90,2307994560,25.92,25.92,2307994560
탑코미디어,134580,29,2320,2,492,26.91,13205168,40960,49294149,13205168,26.91,9999.99,26.79,26.79,29389507591,25.70,25.70,29389507591
와이즈버즈,273060,30,1113,2,23,2.11,12204193,221922,50459582,12204193,2.11,5499.32,24.19,24.19,14322572622,25.50,25.50,14322572622
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1982 5 -18 -0.90 27938743 0 5040000 27938743 -0.90 0.00 554.34 554.34 64056010439 641.25 641.25 64056010439
3 캔버스엔 210120 2 1331 2 102 8.30 24681598 1843501 23582605 24681598 8.30 1338.84 104.66 104.66 35074227187 111.74 111.74 35074227187
4 지투지바이오 456160 3 92800 2 34800 60.00 5871150 0 5365694 5871150 60.00 0.00 109.42 109.42 537169983550 107.88 107.88 537169983550
5 모비데이즈 363260 4 1849 2 217 13.30 30580620 96642 32163769 30580620 13.30 9999.99 95.08 95.08 59317965766 99.74 99.74 59317965766
6 미스터블루 207760 5 1876 2 273 17.03 78371027 2319287 83079783 78371027 17.03 3379.10 94.33 94.33 150015165909 96.25 96.25 150015165909
7 프로이천 321260 6 2515 5 -30 -1.18 22179774 11252002 28192084 22179774 -1.18 197.12 78.67 78.67 58159006252 82.03 82.03 58159006252
8 TP 007980 7 1904 2 234 14.01 33743528 10827267 51175130 33743528 14.01 311.65 65.94 65.94 65185565180 66.90 66.90 65185565180
9 핑거스토리 417180 8 2560 2 90 3.64 10587571 1989659 17548623 10587571 3.64 532.13 60.33 60.33 28475331246 63.38 63.38 28475331246
10 스튜디오미르 408900 9 4945 2 445 9.89 18464357 3456280 32729532 18464357 9.89 534.23 56.41 56.41 92126264851 56.92 56.92 92126264851
11 신원 009270 10 1961 2 106 5.71 58201089 4384763 110625832 58201089 5.71 1327.35 52.61 52.61 117397921982 54.12 54.12 117397921982
12 미투온 201490 11 5250 2 345 7.03 15595923 2840166 30390092 15595923 7.03 549.12 51.32 51.32 84194161057 52.77 52.77 84194161057
13 제이에스티나 026040 12 5470 2 690 14.44 9051612 2338169 16503790 9051612 14.44 387.12 54.85 54.85 47399348132 52.51 52.51 47399348132
14 일진디스플 020760 13 1070 2 37 3.58 22030122 4107129 51513741 22030122 3.58 536.39 42.77 42.77 26129868398 47.41 47.41 26129868398
15 우정바이오 215380 14 1895 2 13 0.69 6678207 13694217 16829576 6678207 0.69 48.77 39.68 39.68 13706721744 42.98 42.98 13706721744
16 강스템바이오텍 217730 15 1399 2 228 19.47 21315396 472790 56054149 21315396 19.47 4508.43 38.03 38.03 30351093157 38.70 38.70 30351093157
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10080 5 -5 -0.05 396860 422068 1100000 396860 -0.05 94.03 36.08 36.08 3996839879 36.05 36.05 3996839879
18 율호 072770 17 618 2 68 12.36 24171510 4582520 71919480 24171510 12.36 527.47 33.61 33.61 15588343727 35.07 35.07 15588343727
19 엔비티 236810 18 3480 2 110 3.26 5365189 366309 16975426 5365189 3.26 1464.66 31.61 31.61 19997022667 33.85 33.85 19997022667
20 ACE BYD밸류체인액티브 0079X0 19 10585 5 -160 -1.49 445120 233320 1400000 445120 -1.49 190.78 31.79 31.79 4774494071 32.22 32.22 4774494071
21 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 20 10040 5 -35 -0.35 476306 347833 1500000 476306 -0.35 136.94 31.75 31.75 4776033943 31.71 31.71 4776033943
22 산돌 419120 21 7580 2 410 5.72 2284638 1126023 7774326 2284638 5.72 202.89 29.39 29.39 18021839855 30.58 30.58 18021839855
23 티에이치엔 019180 22 3235 2 290 9.85 4854297 57184 18000000 4854297 9.85 8488.91 26.97 26.97 16312721674 28.01 28.01 16312721674
24 ACE 미국10년국채액티브(H) 0085N0 23 10175 2 10 0.10 213362 204978 800000 213362 0.10 104.09 26.67 26.67 2172481689 26.69 26.69 2172481689
25 인디에프 014990 24 1504 2 99 7.05 19464239 2102675 75112995 19464239 7.05 925.69 25.91 25.91 30021282928 26.57 26.57 30021282928
26 우양 103840 25 4425 5 -125 -2.75 4123698 3181540 16366428 4123698 -2.75 129.61 25.20 25.20 19083553518 26.35 26.35 19083553518
27 뉴보텍 060260 26 1786 2 191 11.97 3521284 422355 13512009 3521284 11.97 833.73 26.06 26.06 6261123775 25.94 25.94 6261123775
28 ACE 미국10년국채액티브 0085P0 27 10155 2 35 0.35 207611 210654 800000 207611 0.35 98.56 25.95 25.95 2107247084 25.94 25.94 2107247084
29 HANARO 유럽방산 0082F0 28 9895 5 -5 -0.05 233135 235149 900000 233135 -0.05 99.14 25.90 25.90 2307994560 25.92 25.92 2307994560
30 탑코미디어 134580 29 2320 2 492 26.91 13205168 40960 49294149 13205168 26.91 9999.99 26.79 26.79 29389507591 25.70 25.70 29389507591
31 와이즈버즈 273060 30 1113 2 23 2.11 12204193 221922 50459582 12204193 2.11 5499.32 24.19 24.19 14322572622 25.50 25.50 14322572622

31
top30/20250814/top30-atvtr-20250814-150002.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
교보18호스팩,0041B0,1,1983,5,-17,-0.85,28028830,0,5040000,28028830,-0.85,0.00,556.13,556.13,64234645054,642.71,642.71,64234645054
캔버스엔,210120,2,1325,2,96,7.81,24983085,1843501,23582605,24983085,7.81,1355.20,105.94,105.94,35473952501,113.53,113.53,35473952501
지투지바이오,456160,3,96300,2,38300,66.03,6080542,0,5365694,6080542,66.03,0.00,113.32,113.32,557103785700,107.82,107.82,557103785700
모비데이즈,363260,4,1832,2,200,12.25,30686939,96642,32163769,30686939,12.25,9999.99,95.41,95.41,59512842376,101.00,101.00,59512842376
미스터블루,207760,5,1821,2,218,13.60,79804370,2319287,83079783,79804370,13.60,3440.90,96.06,96.06,152652861313,100.90,100.90,152652861313
프로이천,321260,6,2525,5,-20,-0.79,22287564,11252002,28192084,22287564,-0.79,198.08,79.06,79.06,58430495767,82.08,82.08,58430495767
TP,007980,7,1893,2,223,13.35,34058184,10827267,51175130,34058184,13.35,314.56,66.55,66.55,65782897787,67.91,67.91,65782897787
핑거스토리,417180,8,2560,2,90,3.64,10661512,1989659,17548623,10661512,3.64,535.85,60.75,60.75,28664028191,63.80,63.80,28664028191
스튜디오미르,408900,9,4880,2,380,8.44,18614684,3456280,32729532,18614684,8.44,538.58,56.87,56.87,92863779984,58.14,58.14,92863779984
신원,009270,10,1949,2,94,5.07,58491099,4384763,110625832,58491099,5.07,1333.96,52.87,52.87,117964880130,54.71,54.71,117964880130
제이에스티나,026040,11,5380,2,600,12.55,9210213,2338169,16503790,9210213,12.55,393.91,55.81,55.81,48257005792,54.35,54.35,48257005792
미투온,201490,12,5240,2,335,6.83,15677398,2840166,30390092,15677398,6.83,551.99,51.59,51.59,84623197602,53.14,53.14,84623197602
뉴보텍,060260,13,1857,2,262,16.43,6651982,422355,13512009,6651982,16.43,1574.97,49.23,49.23,12188948426,48.58,48.58,12188948426
일진디스플,020760,14,1070,2,37,3.58,22100005,4107129,51513741,22100005,3.58,538.09,42.90,42.90,26204416134,47.54,47.54,26204416134
우정바이오,215380,15,1901,2,19,1.01,6750444,13694217,16829576,6750444,1.01,49.29,40.11,40.11,13843936217,43.27,43.27,13843936217
강스템바이오텍,217730,16,1342,2,171,14.60,22010424,472790,56054149,22010424,14.60,4655.43,39.27,39.27,31296645302,41.60,41.60,31296645302
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10080,5,-5,-0.05,396865,422068,1100000,396865,-0.05,94.03,36.08,36.08,3996890279,36.05,36.05,3996890279
율호,072770,18,612,2,62,11.27,24405679,4582520,71919480,24405679,11.27,532.58,33.93,33.93,15731931085,35.74,35.74,15731931085
엔비티,236810,19,3485,2,115,3.41,5384349,366309,16975426,5384349,3.41,1469.89,31.72,31.72,20063603807,33.91,33.91,20063603807
ACE BYD밸류체인액티브,0079X0,20,10615,5,-130,-1.21,446301,233320,1400000,446301,-1.21,191.28,31.88,31.88,4787029226,32.21,32.21,4787029226
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10040,5,-35,-0.35,476486,347833,1500000,476486,-0.35,136.99,31.77,31.77,4777841533,31.73,31.73,4777841533
산돌,419120,22,7610,2,440,6.14,2300875,1126023,7774326,2300875,6.14,204.34,29.60,29.60,18145477675,30.67,30.67,18145477675
티에이치엔,019180,23,3225,2,280,9.51,4981871,57184,18000000,4981871,9.51,8712.00,27.68,27.68,16723031620,28.81,28.81,16723031620
탑코미디어,134580,24,2300,2,472,25.82,13953044,40960,49294149,13953044,25.82,9999.99,28.31,28.31,31107777466,27.44,27.44,31107777466
인스웨이브,450520,25,4110,2,120,3.01,3731215,68495,14704578,3731215,3.01,5447.43,25.37,25.37,16362713857,27.07,27.07,16362713857
인디에프,014990,26,1489,2,84,5.98,19559045,2102675,75112995,19559045,5.98,930.20,26.04,26.04,30162982498,26.97,26.97,30162982498
ACE 미국10년국채액티브(H),0085N0,27,10175,2,10,0.10,213362,204978,800000,213362,0.10,104.09,26.67,26.67,2172481689,26.69,26.69,2172481689
우양,103840,28,4410,5,-140,-3.08,4155215,3181540,16366428,4155215,-3.08,130.60,25.39,25.39,19222846513,26.63,26.63,19222846513
ACE 미국10년국채액티브,0085P0,29,10160,2,40,0.40,209332,210654,800000,209332,0.40,99.37,26.17,26.17,2124727424,26.14,26.14,2124727424
HANARO 유럽방산,0082F0,30,9895,5,-5,-0.05,233572,235149,900000,233572,-0.05,99.33,25.95,25.95,2312318675,25.97,25.97,2312318675
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1983 5 -17 -0.85 28028830 0 5040000 28028830 -0.85 0.00 556.13 556.13 64234645054 642.71 642.71 64234645054
3 캔버스엔 210120 2 1325 2 96 7.81 24983085 1843501 23582605 24983085 7.81 1355.20 105.94 105.94 35473952501 113.53 113.53 35473952501
4 지투지바이오 456160 3 96300 2 38300 66.03 6080542 0 5365694 6080542 66.03 0.00 113.32 113.32 557103785700 107.82 107.82 557103785700
5 모비데이즈 363260 4 1832 2 200 12.25 30686939 96642 32163769 30686939 12.25 9999.99 95.41 95.41 59512842376 101.00 101.00 59512842376
6 미스터블루 207760 5 1821 2 218 13.60 79804370 2319287 83079783 79804370 13.60 3440.90 96.06 96.06 152652861313 100.90 100.90 152652861313
7 프로이천 321260 6 2525 5 -20 -0.79 22287564 11252002 28192084 22287564 -0.79 198.08 79.06 79.06 58430495767 82.08 82.08 58430495767
8 TP 007980 7 1893 2 223 13.35 34058184 10827267 51175130 34058184 13.35 314.56 66.55 66.55 65782897787 67.91 67.91 65782897787
9 핑거스토리 417180 8 2560 2 90 3.64 10661512 1989659 17548623 10661512 3.64 535.85 60.75 60.75 28664028191 63.80 63.80 28664028191
10 스튜디오미르 408900 9 4880 2 380 8.44 18614684 3456280 32729532 18614684 8.44 538.58 56.87 56.87 92863779984 58.14 58.14 92863779984
11 신원 009270 10 1949 2 94 5.07 58491099 4384763 110625832 58491099 5.07 1333.96 52.87 52.87 117964880130 54.71 54.71 117964880130
12 제이에스티나 026040 11 5380 2 600 12.55 9210213 2338169 16503790 9210213 12.55 393.91 55.81 55.81 48257005792 54.35 54.35 48257005792
13 미투온 201490 12 5240 2 335 6.83 15677398 2840166 30390092 15677398 6.83 551.99 51.59 51.59 84623197602 53.14 53.14 84623197602
14 뉴보텍 060260 13 1857 2 262 16.43 6651982 422355 13512009 6651982 16.43 1574.97 49.23 49.23 12188948426 48.58 48.58 12188948426
15 일진디스플 020760 14 1070 2 37 3.58 22100005 4107129 51513741 22100005 3.58 538.09 42.90 42.90 26204416134 47.54 47.54 26204416134
16 우정바이오 215380 15 1901 2 19 1.01 6750444 13694217 16829576 6750444 1.01 49.29 40.11 40.11 13843936217 43.27 43.27 13843936217
17 강스템바이오텍 217730 16 1342 2 171 14.60 22010424 472790 56054149 22010424 14.60 4655.43 39.27 39.27 31296645302 41.60 41.60 31296645302
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 10080 5 -5 -0.05 396865 422068 1100000 396865 -0.05 94.03 36.08 36.08 3996890279 36.05 36.05 3996890279
19 율호 072770 18 612 2 62 11.27 24405679 4582520 71919480 24405679 11.27 532.58 33.93 33.93 15731931085 35.74 35.74 15731931085
20 엔비티 236810 19 3485 2 115 3.41 5384349 366309 16975426 5384349 3.41 1469.89 31.72 31.72 20063603807 33.91 33.91 20063603807
21 ACE BYD밸류체인액티브 0079X0 20 10615 5 -130 -1.21 446301 233320 1400000 446301 -1.21 191.28 31.88 31.88 4787029226 32.21 32.21 4787029226
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10040 5 -35 -0.35 476486 347833 1500000 476486 -0.35 136.99 31.77 31.77 4777841533 31.73 31.73 4777841533
23 산돌 419120 22 7610 2 440 6.14 2300875 1126023 7774326 2300875 6.14 204.34 29.60 29.60 18145477675 30.67 30.67 18145477675
24 티에이치엔 019180 23 3225 2 280 9.51 4981871 57184 18000000 4981871 9.51 8712.00 27.68 27.68 16723031620 28.81 28.81 16723031620
25 탑코미디어 134580 24 2300 2 472 25.82 13953044 40960 49294149 13953044 25.82 9999.99 28.31 28.31 31107777466 27.44 27.44 31107777466
26 인스웨이브 450520 25 4110 2 120 3.01 3731215 68495 14704578 3731215 3.01 5447.43 25.37 25.37 16362713857 27.07 27.07 16362713857
27 인디에프 014990 26 1489 2 84 5.98 19559045 2102675 75112995 19559045 5.98 930.20 26.04 26.04 30162982498 26.97 26.97 30162982498
28 ACE 미국10년국채액티브(H) 0085N0 27 10175 2 10 0.10 213362 204978 800000 213362 0.10 104.09 26.67 26.67 2172481689 26.69 26.69 2172481689
29 우양 103840 28 4410 5 -140 -3.08 4155215 3181540 16366428 4155215 -3.08 130.60 25.39 25.39 19222846513 26.63 26.63 19222846513
30 ACE 미국10년국채액티브 0085P0 29 10160 2 40 0.40 209332 210654 800000 209332 0.40 99.37 26.17 26.17 2124727424 26.14 26.14 2124727424
31 HANARO 유럽방산 0082F0 30 9895 5 -5 -0.05 233572 235149 900000 233572 -0.05 99.33 25.95 25.95 2312318675 25.97 25.97 2312318675

31
top30/20250814/top30-atvtr-20250814-151002.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
교보18호스팩,0041B0,1,1983,5,-17,-0.85,28124094,0,5040000,28124094,-0.85,0.00,558.02,558.02,64423560142,644.60,644.60,64423560142
캔버스엔,210120,2,1321,2,92,7.49,25170303,1843501,23582605,25170303,7.49,1365.35,106.73,106.73,35721055549,114.66,114.66,35721055549
지투지바이오,456160,3,94900,2,36900,63.62,6260580,0,5365694,6260580,63.62,0.00,116.68,116.68,574090317300,112.74,112.74,574090317300
미스터블루,207760,4,1792,2,189,11.79,81038219,2319287,83079783,81038219,11.79,3494.10,97.54,97.54,154878975779,104.03,104.03,154878975779
모비데이즈,363260,5,1815,2,183,11.21,30868005,96642,32163769,30868005,11.21,9999.99,95.97,95.97,59842594555,102.51,102.51,59842594555
프로이천,321260,6,2545,3,0,0.00,22462279,11252002,28192084,22462279,0.00,199.63,79.68,79.68,58872785972,82.05,82.05,58872785972
TP,007980,7,1923,2,253,15.15,34517808,10827267,51175130,34517808,15.15,318.80,67.45,67.45,66664122768,67.74,67.74,66664122768
핑거스토리,417180,8,2535,2,65,2.63,10728639,1989659,17548623,10728639,2.63,539.22,61.14,61.14,28834561661,64.82,64.82,28834561661
뉴보텍,060260,9,1735,2,140,8.78,8171697,422355,13512009,8171697,8.78,1934.79,60.48,60.48,14963063267,63.83,63.83,14963063267
스튜디오미르,408900,10,4880,2,380,8.44,18734028,3456280,32729532,18734028,8.44,542.03,57.24,57.24,93446684951,58.51,58.51,93446684951
신원,009270,11,1952,2,97,5.23,58780470,4384763,110625832,58780470,5.23,1340.56,53.13,53.13,118528497929,54.89,54.89,118528497929
제이에스티나,026040,12,5430,2,650,13.60,9358918,2338169,16503790,9358918,13.60,400.27,56.71,56.71,49055512927,54.74,54.74,49055512927
미투온,201490,13,5190,2,285,5.81,15768361,2840166,30390092,15768361,5.81,555.19,51.89,51.89,85096755677,53.95,53.95,85096755677
일진디스플,020760,14,1083,2,50,4.84,22284491,4107129,51513741,22284491,4.84,542.58,43.26,43.26,26403597037,47.33,47.33,26403597037
우정바이오,215380,15,1919,2,37,1.97,6816109,13694217,16829576,6816109,1.97,49.77,40.50,40.50,13968336408,43.25,43.25,13968336408
강스템바이오텍,217730,16,1342,2,171,14.60,22216084,472790,56054149,22216084,14.60,4698.93,39.63,39.63,31572264337,41.97,41.97,31572264337
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10075,5,-10,-0.10,396961,422068,1100000,396961,-0.10,94.05,36.09,36.09,3997857304,36.07,36.07,3997857304
율호,072770,18,618,2,68,12.36,24505790,4582520,71919480,24505790,12.36,534.77,34.07,34.07,15793438806,35.53,35.53,15793438806
엔비티,236810,19,3475,2,105,3.12,5416568,366309,16975426,5416568,3.12,1478.69,31.91,31.91,20175479017,34.20,34.20,20175479017
ACE BYD밸류체인액티브,0079X0,20,10620,5,-125,-1.16,446783,233320,1400000,446783,-1.16,191.49,31.91,31.91,4792155221,32.23,32.23,4792155221
탑코미디어,134580,21,2125,2,297,16.25,14983992,40960,49294149,14983992,16.25,9999.99,30.40,30.40,33369040342,31.86,31.86,33369040342
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10035,5,-40,-0.40,478084,347833,1500000,478084,-0.40,137.45,31.87,31.87,4793882128,31.85,31.85,4793882128
산돌,419120,23,7620,2,450,6.28,2310456,1126023,7774326,2310456,6.28,205.19,29.72,29.72,18218224705,30.75,30.75,18218224705
티에이치엔,019180,24,3240,2,295,10.02,5124061,57184,18000000,5124061,10.02,8960.66,28.47,28.47,17180491480,29.46,29.46,17180491480
인스웨이브,450520,25,4125,2,135,3.38,3787050,68495,14704578,3787050,3.38,5528.94,25.75,25.75,16593178712,27.36,27.36,16593178712
인디에프,014990,26,1502,2,97,6.90,19666473,2102675,75112995,19666473,6.90,935.31,26.18,26.18,30323566307,26.88,26.88,30323566307
우양,103840,27,4415,5,-135,-2.97,4192313,3181540,16366428,4192313,-2.97,131.77,25.62,25.62,19386532581,26.83,26.83,19386532581
ACE 미국10년국채액티브(H),0085N0,28,10175,2,10,0.10,213362,204978,800000,213362,0.10,104.09,26.67,26.67,2172481689,26.69,26.69,2172481689
ACE 미국10년국채액티브,0085P0,29,10155,2,35,0.35,211375,210654,800000,211375,0.35,100.34,26.42,26.42,2145474334,26.41,26.41,2145474334
HANARO 유럽방산,0082F0,30,9885,5,-15,-0.15,235521,235149,900000,235521,-0.15,100.16,26.17,26.17,2331592770,26.21,26.21,2331592770
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1983 5 -17 -0.85 28124094 0 5040000 28124094 -0.85 0.00 558.02 558.02 64423560142 644.60 644.60 64423560142
3 캔버스엔 210120 2 1321 2 92 7.49 25170303 1843501 23582605 25170303 7.49 1365.35 106.73 106.73 35721055549 114.66 114.66 35721055549
4 지투지바이오 456160 3 94900 2 36900 63.62 6260580 0 5365694 6260580 63.62 0.00 116.68 116.68 574090317300 112.74 112.74 574090317300
5 미스터블루 207760 4 1792 2 189 11.79 81038219 2319287 83079783 81038219 11.79 3494.10 97.54 97.54 154878975779 104.03 104.03 154878975779
6 모비데이즈 363260 5 1815 2 183 11.21 30868005 96642 32163769 30868005 11.21 9999.99 95.97 95.97 59842594555 102.51 102.51 59842594555
7 프로이천 321260 6 2545 3 0 0.00 22462279 11252002 28192084 22462279 0.00 199.63 79.68 79.68 58872785972 82.05 82.05 58872785972
8 TP 007980 7 1923 2 253 15.15 34517808 10827267 51175130 34517808 15.15 318.80 67.45 67.45 66664122768 67.74 67.74 66664122768
9 핑거스토리 417180 8 2535 2 65 2.63 10728639 1989659 17548623 10728639 2.63 539.22 61.14 61.14 28834561661 64.82 64.82 28834561661
10 뉴보텍 060260 9 1735 2 140 8.78 8171697 422355 13512009 8171697 8.78 1934.79 60.48 60.48 14963063267 63.83 63.83 14963063267
11 스튜디오미르 408900 10 4880 2 380 8.44 18734028 3456280 32729532 18734028 8.44 542.03 57.24 57.24 93446684951 58.51 58.51 93446684951
12 신원 009270 11 1952 2 97 5.23 58780470 4384763 110625832 58780470 5.23 1340.56 53.13 53.13 118528497929 54.89 54.89 118528497929
13 제이에스티나 026040 12 5430 2 650 13.60 9358918 2338169 16503790 9358918 13.60 400.27 56.71 56.71 49055512927 54.74 54.74 49055512927
14 미투온 201490 13 5190 2 285 5.81 15768361 2840166 30390092 15768361 5.81 555.19 51.89 51.89 85096755677 53.95 53.95 85096755677
15 일진디스플 020760 14 1083 2 50 4.84 22284491 4107129 51513741 22284491 4.84 542.58 43.26 43.26 26403597037 47.33 47.33 26403597037
16 우정바이오 215380 15 1919 2 37 1.97 6816109 13694217 16829576 6816109 1.97 49.77 40.50 40.50 13968336408 43.25 43.25 13968336408
17 강스템바이오텍 217730 16 1342 2 171 14.60 22216084 472790 56054149 22216084 14.60 4698.93 39.63 39.63 31572264337 41.97 41.97 31572264337
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 10075 5 -10 -0.10 396961 422068 1100000 396961 -0.10 94.05 36.09 36.09 3997857304 36.07 36.07 3997857304
19 율호 072770 18 618 2 68 12.36 24505790 4582520 71919480 24505790 12.36 534.77 34.07 34.07 15793438806 35.53 35.53 15793438806
20 엔비티 236810 19 3475 2 105 3.12 5416568 366309 16975426 5416568 3.12 1478.69 31.91 31.91 20175479017 34.20 34.20 20175479017
21 ACE BYD밸류체인액티브 0079X0 20 10620 5 -125 -1.16 446783 233320 1400000 446783 -1.16 191.49 31.91 31.91 4792155221 32.23 32.23 4792155221
22 탑코미디어 134580 21 2125 2 297 16.25 14983992 40960 49294149 14983992 16.25 9999.99 30.40 30.40 33369040342 31.86 31.86 33369040342
23 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 22 10035 5 -40 -0.40 478084 347833 1500000 478084 -0.40 137.45 31.87 31.87 4793882128 31.85 31.85 4793882128
24 산돌 419120 23 7620 2 450 6.28 2310456 1126023 7774326 2310456 6.28 205.19 29.72 29.72 18218224705 30.75 30.75 18218224705
25 티에이치엔 019180 24 3240 2 295 10.02 5124061 57184 18000000 5124061 10.02 8960.66 28.47 28.47 17180491480 29.46 29.46 17180491480
26 인스웨이브 450520 25 4125 2 135 3.38 3787050 68495 14704578 3787050 3.38 5528.94 25.75 25.75 16593178712 27.36 27.36 16593178712
27 인디에프 014990 26 1502 2 97 6.90 19666473 2102675 75112995 19666473 6.90 935.31 26.18 26.18 30323566307 26.88 26.88 30323566307
28 우양 103840 27 4415 5 -135 -2.97 4192313 3181540 16366428 4192313 -2.97 131.77 25.62 25.62 19386532581 26.83 26.83 19386532581
29 ACE 미국10년국채액티브(H) 0085N0 28 10175 2 10 0.10 213362 204978 800000 213362 0.10 104.09 26.67 26.67 2172481689 26.69 26.69 2172481689
30 ACE 미국10년국채액티브 0085P0 29 10155 2 35 0.35 211375 210654 800000 211375 0.35 100.34 26.42 26.42 2145474334 26.41 26.41 2145474334
31 HANARO 유럽방산 0082F0 30 9885 5 -15 -0.15 235521 235149 900000 235521 -0.15 100.16 26.17 26.17 2331592770 26.21 26.21 2331592770

31
top30/20250814/top30-atvtr-20250814-152002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
교보18호스팩,0041B0,1,1982,5,-18,-0.90,28331635,0,5040000,28331635,-0.90,0.00,562.14,562.14,64834871137,649.04,649.04,64834871137
지투지바이오,456160,2,94700,2,36700,63.28,6577068,0,5365694,6577068,63.28,0.00,122.58,122.58,604379955750,118.94,118.94,604379955750
캔버스엔,210120,3,1327,2,98,7.97,25383915,1843501,23582605,25383915,7.97,1376.94,107.64,107.64,36005330721,115.05,115.05,36005330721
미스터블루,207760,4,1782,2,179,11.17,81851257,2319287,83079783,81851257,11.17,3529.16,98.52,98.52,156335448111,105.60,105.60,156335448111
모비데이즈,363260,5,1833,2,201,12.32,31043826,96642,32163769,31043826,12.32,9999.99,96.52,96.52,60162714072,102.05,102.05,60162714072
프로이천,321260,6,2560,2,15,0.59,22704180,11252002,28192084,22704180,0.59,201.78,80.53,80.53,59489875061,82.43,82.43,59489875061
뉴보텍,060260,7,1590,5,-5,-0.31,9216196,422355,13512009,9216196,-0.31,2182.10,68.21,68.21,16689514674,77.68,77.68,16689514674
TP,007980,8,1923,2,253,15.15,35066053,10827267,51175130,35066053,15.15,323.87,68.52,68.52,67713300551,68.81,68.81,67713300551
핑거스토리,417180,9,2530,2,60,2.43,10817672,1989659,17548623,10817672,2.43,543.69,61.64,61.64,29059680195,65.45,65.45,29059680195
스튜디오미르,408900,10,4865,2,365,8.11,18839941,3456280,32729532,18839941,8.11,545.09,57.56,57.56,93963211564,59.01,59.01,93963211564
신원,009270,11,1953,2,98,5.28,59252972,4384763,110625832,59252972,5.28,1351.34,53.56,53.56,119451676445,55.29,55.29,119451676445
제이에스티나,026040,12,5470,2,690,14.44,9515419,2338169,16503790,9515419,14.44,406.96,57.66,57.66,49902755797,55.28,55.28,49902755797
미투온,201490,13,5170,2,265,5.40,15938615,2840166,30390092,15938615,5.40,561.19,52.45,52.45,85980340027,54.72,54.72,85980340027
일진디스플,020760,14,1108,2,75,7.26,22588503,4107129,51513741,22588503,7.26,549.98,43.85,43.85,26736069231,46.84,46.84,26736069231
우정바이오,215380,15,1910,2,28,1.49,6855333,13694217,16829576,6855333,1.49,50.06,40.73,40.73,14043091812,43.69,43.69,14043091812
강스템바이오텍,217730,16,1338,2,167,14.26,22493608,472790,56054149,22493608,14.26,4757.63,40.13,40.13,31943960730,42.59,42.59,31943960730
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10075,5,-10,-0.10,404365,422068,1100000,404365,-0.10,95.81,36.76,36.76,4072416294,36.75,36.75,4072416294
율호,072770,18,614,2,64,11.64,24640805,4582520,71919480,24640805,11.64,537.71,34.26,34.26,15876458893,35.95,35.95,15876458893
엔비티,236810,19,3440,2,70,2.08,5447240,366309,16975426,5447240,2.08,1487.06,32.09,32.09,20281582977,34.73,34.73,20281582977
탑코미디어,134580,20,2130,2,302,16.52,15604078,40960,49294149,15604078,16.52,9999.99,31.66,31.66,34694561895,33.04,33.04,34694561895
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,486620,347833,1500000,486620,-0.40,139.90,32.44,32.44,4879537463,32.42,32.42,4879537463
ACE BYD밸류체인액티브,0079X0,22,10605,5,-140,-1.30,447012,233320,1400000,447012,-1.30,191.59,31.93,31.93,4794586816,32.29,32.29,4794586816
산돌,419120,23,7550,2,380,5.30,2339490,1126023,7774326,2339490,5.30,207.77,30.09,30.09,18438086865,31.41,31.41,18438086865
티에이치엔,019180,24,3200,2,255,8.66,5219134,57184,18000000,5219134,8.66,9126.91,29.00,29.00,17486529215,30.36,30.36,17486529215
인스웨이브,450520,25,4125,2,135,3.38,3829370,68495,14704578,3829370,3.38,5590.73,26.04,26.04,16767913952,27.64,27.64,16767913952
우양,103840,26,4415,5,-135,-2.97,4246089,3181540,16366428,4246089,-2.97,133.46,25.94,25.94,19623965611,27.16,27.16,19623965611
인디에프,014990,27,1530,2,125,8.90,20185283,2102675,75112995,20185283,8.90,959.98,26.87,26.87,31110591959,27.07,27.07,31110591959
ACE 미국10년국채액티브(H),0085N0,28,10150,5,-15,-0.15,214480,204978,800000,214480,-0.15,104.64,26.81,26.81,2183835519,26.89,26.89,2183835519
ACE 미국10년국채액티브,0085P0,29,10130,2,10,0.10,213071,210654,800000,213071,0.10,101.15,26.63,26.63,2162673509,26.69,26.69,2162673509
HANARO 유럽방산,0082F0,30,9880,5,-20,-0.20,237736,235149,900000,237736,-0.20,101.10,26.42,26.42,2353487673,26.47,26.47,2353487673
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1982 5 -18 -0.90 28331635 0 5040000 28331635 -0.90 0.00 562.14 562.14 64834871137 649.04 649.04 64834871137
3 지투지바이오 456160 2 94700 2 36700 63.28 6577068 0 5365694 6577068 63.28 0.00 122.58 122.58 604379955750 118.94 118.94 604379955750
4 캔버스엔 210120 3 1327 2 98 7.97 25383915 1843501 23582605 25383915 7.97 1376.94 107.64 107.64 36005330721 115.05 115.05 36005330721
5 미스터블루 207760 4 1782 2 179 11.17 81851257 2319287 83079783 81851257 11.17 3529.16 98.52 98.52 156335448111 105.60 105.60 156335448111
6 모비데이즈 363260 5 1833 2 201 12.32 31043826 96642 32163769 31043826 12.32 9999.99 96.52 96.52 60162714072 102.05 102.05 60162714072
7 프로이천 321260 6 2560 2 15 0.59 22704180 11252002 28192084 22704180 0.59 201.78 80.53 80.53 59489875061 82.43 82.43 59489875061
8 뉴보텍 060260 7 1590 5 -5 -0.31 9216196 422355 13512009 9216196 -0.31 2182.10 68.21 68.21 16689514674 77.68 77.68 16689514674
9 TP 007980 8 1923 2 253 15.15 35066053 10827267 51175130 35066053 15.15 323.87 68.52 68.52 67713300551 68.81 68.81 67713300551
10 핑거스토리 417180 9 2530 2 60 2.43 10817672 1989659 17548623 10817672 2.43 543.69 61.64 61.64 29059680195 65.45 65.45 29059680195
11 스튜디오미르 408900 10 4865 2 365 8.11 18839941 3456280 32729532 18839941 8.11 545.09 57.56 57.56 93963211564 59.01 59.01 93963211564
12 신원 009270 11 1953 2 98 5.28 59252972 4384763 110625832 59252972 5.28 1351.34 53.56 53.56 119451676445 55.29 55.29 119451676445
13 제이에스티나 026040 12 5470 2 690 14.44 9515419 2338169 16503790 9515419 14.44 406.96 57.66 57.66 49902755797 55.28 55.28 49902755797
14 미투온 201490 13 5170 2 265 5.40 15938615 2840166 30390092 15938615 5.40 561.19 52.45 52.45 85980340027 54.72 54.72 85980340027
15 일진디스플 020760 14 1108 2 75 7.26 22588503 4107129 51513741 22588503 7.26 549.98 43.85 43.85 26736069231 46.84 46.84 26736069231
16 우정바이오 215380 15 1910 2 28 1.49 6855333 13694217 16829576 6855333 1.49 50.06 40.73 40.73 14043091812 43.69 43.69 14043091812
17 강스템바이오텍 217730 16 1338 2 167 14.26 22493608 472790 56054149 22493608 14.26 4757.63 40.13 40.13 31943960730 42.59 42.59 31943960730
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 10075 5 -10 -0.10 404365 422068 1100000 404365 -0.10 95.81 36.76 36.76 4072416294 36.75 36.75 4072416294
19 율호 072770 18 614 2 64 11.64 24640805 4582520 71919480 24640805 11.64 537.71 34.26 34.26 15876458893 35.95 35.95 15876458893
20 엔비티 236810 19 3440 2 70 2.08 5447240 366309 16975426 5447240 2.08 1487.06 32.09 32.09 20281582977 34.73 34.73 20281582977
21 탑코미디어 134580 20 2130 2 302 16.52 15604078 40960 49294149 15604078 16.52 9999.99 31.66 31.66 34694561895 33.04 33.04 34694561895
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10035 5 -40 -0.40 486620 347833 1500000 486620 -0.40 139.90 32.44 32.44 4879537463 32.42 32.42 4879537463
23 ACE BYD밸류체인액티브 0079X0 22 10605 5 -140 -1.30 447012 233320 1400000 447012 -1.30 191.59 31.93 31.93 4794586816 32.29 32.29 4794586816
24 산돌 419120 23 7550 2 380 5.30 2339490 1126023 7774326 2339490 5.30 207.77 30.09 30.09 18438086865 31.41 31.41 18438086865
25 티에이치엔 019180 24 3200 2 255 8.66 5219134 57184 18000000 5219134 8.66 9126.91 29.00 29.00 17486529215 30.36 30.36 17486529215
26 인스웨이브 450520 25 4125 2 135 3.38 3829370 68495 14704578 3829370 3.38 5590.73 26.04 26.04 16767913952 27.64 27.64 16767913952
27 우양 103840 26 4415 5 -135 -2.97 4246089 3181540 16366428 4246089 -2.97 133.46 25.94 25.94 19623965611 27.16 27.16 19623965611
28 인디에프 014990 27 1530 2 125 8.90 20185283 2102675 75112995 20185283 8.90 959.98 26.87 26.87 31110591959 27.07 27.07 31110591959
29 ACE 미국10년국채액티브(H) 0085N0 28 10150 5 -15 -0.15 214480 204978 800000 214480 -0.15 104.64 26.81 26.81 2183835519 26.89 26.89 2183835519
30 ACE 미국10년국채액티브 0085P0 29 10130 2 10 0.10 213071 210654 800000 213071 0.10 101.15 26.63 26.63 2162673509 26.69 26.69 2162673509
31 HANARO 유럽방산 0082F0 30 9880 5 -20 -0.20 237736 235149 900000 237736 -0.20 101.10 26.42 26.42 2353487673 26.47 26.47 2353487673

31
top30/20250814/top30-atvtr-20250814-153002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
교보18호스팩,0041B0,1,1982,5,-18,-0.90,28331635,0,5040000,28331635,-0.90,0.00,562.14,562.14,64834871137,649.04,649.04,64834871137
지투지바이오,456160,2,94700,2,36700,63.28,6577068,0,5365694,6577068,63.28,0.00,122.58,122.58,604379955750,118.94,118.94,604379955750
캔버스엔,210120,3,1327,2,98,7.97,25383915,1843501,23582605,25383915,7.97,1376.94,107.64,107.64,36005330721,115.05,115.05,36005330721
미스터블루,207760,4,1782,2,179,11.17,81851257,2319287,83079783,81851257,11.17,3529.16,98.52,98.52,156335448111,105.60,105.60,156335448111
모비데이즈,363260,5,1840,2,208,12.75,31130445,96642,32163769,31130445,12.75,9999.99,96.79,96.79,60322093032,101.93,101.93,60322093032
프로이천,321260,6,2560,2,15,0.59,22704180,11252002,28192084,22704180,0.59,201.78,80.53,80.53,59489875061,82.43,82.43,59489875061
뉴보텍,060260,7,1590,5,-5,-0.31,9216196,422355,13512009,9216196,-0.31,2182.10,68.21,68.21,16689514674,77.68,77.68,16689514674
TP,007980,8,1923,2,253,15.15,35066053,10827267,51175130,35066053,15.15,323.87,68.52,68.52,67713300551,68.81,68.81,67713300551
핑거스토리,417180,9,2530,2,60,2.43,10817672,1989659,17548623,10817672,2.43,543.69,61.64,61.64,29059680195,65.45,65.45,29059680195
스튜디오미르,408900,10,4865,2,365,8.11,18839941,3456280,32729532,18839941,8.11,545.09,57.56,57.56,93963211564,59.01,59.01,93963211564
신원,009270,11,1953,2,98,5.28,59252972,4384763,110625832,59252972,5.28,1351.34,53.56,53.56,119451676445,55.29,55.29,119451676445
제이에스티나,026040,12,5470,2,690,14.44,9515419,2338169,16503790,9515419,14.44,406.96,57.66,57.66,49902755797,55.28,55.28,49902755797
미투온,201490,13,5170,2,265,5.40,15938615,2840166,30390092,15938615,5.40,561.19,52.45,52.45,85980340027,54.72,54.72,85980340027
일진디스플,020760,14,1108,2,75,7.26,22588503,4107129,51513741,22588503,7.26,549.98,43.85,43.85,26736069231,46.84,46.84,26736069231
우정바이오,215380,15,1910,2,28,1.49,6855333,13694217,16829576,6855333,1.49,50.06,40.73,40.73,14043091812,43.69,43.69,14043091812
강스템바이오텍,217730,16,1338,2,167,14.26,22493608,472790,56054149,22493608,14.26,4757.63,40.13,40.13,31943960730,42.59,42.59,31943960730
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10075,5,-10,-0.10,404365,422068,1100000,404365,-0.10,95.81,36.76,36.76,4072416294,36.75,36.75,4072416294
율호,072770,18,614,2,64,11.64,24640805,4582520,71919480,24640805,11.64,537.71,34.26,34.26,15876458893,35.95,35.95,15876458893
엔비티,236810,19,3440,2,70,2.08,5447240,366309,16975426,5447240,2.08,1487.06,32.09,32.09,20281582977,34.73,34.73,20281582977
탑코미디어,134580,20,2130,2,302,16.52,15604078,40960,49294149,15604078,16.52,9999.99,31.66,31.66,34694561895,33.04,33.04,34694561895
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,486620,347833,1500000,486620,-0.40,139.90,32.44,32.44,4879537463,32.42,32.42,4879537463
ACE BYD밸류체인액티브,0079X0,22,10605,5,-140,-1.30,447012,233320,1400000,447012,-1.30,191.59,31.93,31.93,4794586816,32.29,32.29,4794586816
산돌,419120,23,7550,2,380,5.30,2339490,1126023,7774326,2339490,5.30,207.77,30.09,30.09,18438086865,31.41,31.41,18438086865
티에이치엔,019180,24,3200,2,255,8.66,5219134,57184,18000000,5219134,8.66,9126.91,29.00,29.00,17486529215,30.36,30.36,17486529215
인스웨이브,450520,25,4125,2,135,3.38,3829370,68495,14704578,3829370,3.38,5590.73,26.04,26.04,16767913952,27.64,27.64,16767913952
우양,103840,26,4415,5,-135,-2.97,4246089,3181540,16366428,4246089,-2.97,133.46,25.94,25.94,19623965611,27.16,27.16,19623965611
인디에프,014990,27,1530,2,125,8.90,20185283,2102675,75112995,20185283,8.90,959.98,26.87,26.87,31110591959,27.07,27.07,31110591959
ACE 미국10년국채액티브(H),0085N0,28,10150,5,-15,-0.15,214480,204978,800000,214480,-0.15,104.64,26.81,26.81,2183835519,26.89,26.89,2183835519
ACE 미국10년국채액티브,0085P0,29,10130,2,10,0.10,213071,210654,800000,213071,0.10,101.15,26.63,26.63,2162673509,26.69,26.69,2162673509
HANARO 유럽방산,0082F0,30,9880,5,-20,-0.20,237736,235149,900000,237736,-0.20,101.10,26.42,26.42,2353487673,26.47,26.47,2353487673
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1982 5 -18 -0.90 28331635 0 5040000 28331635 -0.90 0.00 562.14 562.14 64834871137 649.04 649.04 64834871137
3 지투지바이오 456160 2 94700 2 36700 63.28 6577068 0 5365694 6577068 63.28 0.00 122.58 122.58 604379955750 118.94 118.94 604379955750
4 캔버스엔 210120 3 1327 2 98 7.97 25383915 1843501 23582605 25383915 7.97 1376.94 107.64 107.64 36005330721 115.05 115.05 36005330721
5 미스터블루 207760 4 1782 2 179 11.17 81851257 2319287 83079783 81851257 11.17 3529.16 98.52 98.52 156335448111 105.60 105.60 156335448111
6 모비데이즈 363260 5 1840 2 208 12.75 31130445 96642 32163769 31130445 12.75 9999.99 96.79 96.79 60322093032 101.93 101.93 60322093032
7 프로이천 321260 6 2560 2 15 0.59 22704180 11252002 28192084 22704180 0.59 201.78 80.53 80.53 59489875061 82.43 82.43 59489875061
8 뉴보텍 060260 7 1590 5 -5 -0.31 9216196 422355 13512009 9216196 -0.31 2182.10 68.21 68.21 16689514674 77.68 77.68 16689514674
9 TP 007980 8 1923 2 253 15.15 35066053 10827267 51175130 35066053 15.15 323.87 68.52 68.52 67713300551 68.81 68.81 67713300551
10 핑거스토리 417180 9 2530 2 60 2.43 10817672 1989659 17548623 10817672 2.43 543.69 61.64 61.64 29059680195 65.45 65.45 29059680195
11 스튜디오미르 408900 10 4865 2 365 8.11 18839941 3456280 32729532 18839941 8.11 545.09 57.56 57.56 93963211564 59.01 59.01 93963211564
12 신원 009270 11 1953 2 98 5.28 59252972 4384763 110625832 59252972 5.28 1351.34 53.56 53.56 119451676445 55.29 55.29 119451676445
13 제이에스티나 026040 12 5470 2 690 14.44 9515419 2338169 16503790 9515419 14.44 406.96 57.66 57.66 49902755797 55.28 55.28 49902755797
14 미투온 201490 13 5170 2 265 5.40 15938615 2840166 30390092 15938615 5.40 561.19 52.45 52.45 85980340027 54.72 54.72 85980340027
15 일진디스플 020760 14 1108 2 75 7.26 22588503 4107129 51513741 22588503 7.26 549.98 43.85 43.85 26736069231 46.84 46.84 26736069231
16 우정바이오 215380 15 1910 2 28 1.49 6855333 13694217 16829576 6855333 1.49 50.06 40.73 40.73 14043091812 43.69 43.69 14043091812
17 강스템바이오텍 217730 16 1338 2 167 14.26 22493608 472790 56054149 22493608 14.26 4757.63 40.13 40.13 31943960730 42.59 42.59 31943960730
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 10075 5 -10 -0.10 404365 422068 1100000 404365 -0.10 95.81 36.76 36.76 4072416294 36.75 36.75 4072416294
19 율호 072770 18 614 2 64 11.64 24640805 4582520 71919480 24640805 11.64 537.71 34.26 34.26 15876458893 35.95 35.95 15876458893
20 엔비티 236810 19 3440 2 70 2.08 5447240 366309 16975426 5447240 2.08 1487.06 32.09 32.09 20281582977 34.73 34.73 20281582977
21 탑코미디어 134580 20 2130 2 302 16.52 15604078 40960 49294149 15604078 16.52 9999.99 31.66 31.66 34694561895 33.04 33.04 34694561895
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10035 5 -40 -0.40 486620 347833 1500000 486620 -0.40 139.90 32.44 32.44 4879537463 32.42 32.42 4879537463
23 ACE BYD밸류체인액티브 0079X0 22 10605 5 -140 -1.30 447012 233320 1400000 447012 -1.30 191.59 31.93 31.93 4794586816 32.29 32.29 4794586816
24 산돌 419120 23 7550 2 380 5.30 2339490 1126023 7774326 2339490 5.30 207.77 30.09 30.09 18438086865 31.41 31.41 18438086865
25 티에이치엔 019180 24 3200 2 255 8.66 5219134 57184 18000000 5219134 8.66 9126.91 29.00 29.00 17486529215 30.36 30.36 17486529215
26 인스웨이브 450520 25 4125 2 135 3.38 3829370 68495 14704578 3829370 3.38 5590.73 26.04 26.04 16767913952 27.64 27.64 16767913952
27 우양 103840 26 4415 5 -135 -2.97 4246089 3181540 16366428 4246089 -2.97 133.46 25.94 25.94 19623965611 27.16 27.16 19623965611
28 인디에프 014990 27 1530 2 125 8.90 20185283 2102675 75112995 20185283 8.90 959.98 26.87 26.87 31110591959 27.07 27.07 31110591959
29 ACE 미국10년국채액티브(H) 0085N0 28 10150 5 -15 -0.15 214480 204978 800000 214480 -0.15 104.64 26.81 26.81 2183835519 26.89 26.89 2183835519
30 ACE 미국10년국채액티브 0085P0 29 10130 2 10 0.10 213071 210654 800000 213071 0.10 101.15 26.63 26.63 2162673509 26.69 26.69 2162673509
31 HANARO 유럽방산 0082F0 30 9880 5 -20 -0.20 237736 235149 900000 237736 -0.20 101.10 26.42 26.42 2353487673 26.47 26.47 2353487673

31
top30/20250814/top30-atvtr-20250814-154002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
교보18호스팩,0041B0,1,1984,5,-16,-0.80,28385280,0,5040000,28385280,-0.80,0.00,563.20,563.20,64941302817,649.45,649.45,64941302817
지투지바이오,456160,2,93800,2,35800,61.72,6615189,0,5365694,6615189,61.72,0.00,123.29,123.29,607955705550,120.79,120.79,607955705550
캔버스엔,210120,3,1337,2,108,8.79,25488440,1843501,23582605,25488440,8.79,1382.61,108.08,108.08,36145080646,114.64,114.64,36145080646
미스터블루,207760,4,1782,2,179,11.17,82228722,2319287,83079783,82228722,11.17,3545.43,98.98,98.98,157008090741,106.05,106.05,157008090741
모비데이즈,363260,5,1840,2,208,12.75,31133896,96642,32163769,31133896,12.75,9999.99,96.80,96.80,60328442872,101.94,101.94,60328442872
프로이천,321260,6,2560,2,15,0.59,22854010,11252002,28192084,22854010,0.59,203.11,81.07,81.07,59873439861,82.96,82.96,59873439861
뉴보텍,060260,7,1587,5,-8,-0.50,9323774,422355,13512009,9323774,-0.50,2207.57,69.00,69.00,16860240960,78.63,78.63,16860240960
TP,007980,8,1928,2,258,15.45,35323558,10827267,51175130,35323558,15.45,326.25,69.02,69.02,68209770191,69.13,69.13,68209770191
핑거스토리,417180,9,2535,2,65,2.63,10852631,1989659,17548623,10852631,2.63,545.45,61.84,61.84,29148301260,65.52,65.52,29148301260
스튜디오미르,408900,10,4890,2,390,8.67,18933675,3456280,32729532,18933675,8.67,547.81,57.85,57.85,94421570824,59.00,59.00,94421570824
신원,009270,11,1953,2,98,5.28,59514716,4384763,110625832,59514716,5.28,1357.31,53.80,53.80,119962862477,55.52,55.52,119962862477
제이에스티나,026040,12,5510,2,730,15.27,9597985,2338169,16503790,9597985,15.27,410.49,58.16,58.16,50357694457,55.38,55.38,50357694457
미투온,201490,13,5200,2,295,6.01,15993880,2840166,30390092,15993880,6.01,563.13,52.63,52.63,86267718027,54.59,54.59,86267718027
일진디스플,020760,14,1130,2,97,9.39,22760970,4107129,51513741,22760970,9.39,554.18,44.18,44.18,26930956941,46.26,46.26,26930956941
우정바이오,215380,15,1960,2,78,4.14,6898431,13694217,16829576,6898431,4.14,50.37,40.99,40.99,14127563892,42.83,42.83,14127563892
강스템바이오텍,217730,16,1340,2,169,14.43,22590393,472790,56054149,22590393,14.43,4778.10,40.30,40.30,32073652630,42.70,42.70,32073652630
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204
율호,072770,18,617,2,67,12.18,24761017,4582520,71919480,24761017,12.18,540.34,34.43,34.43,15950629697,35.95,35.95,15950629697
엔비티,236810,19,3420,2,50,1.48,5470331,366309,16975426,5470331,1.48,1493.37,32.23,32.23,20360554197,35.07,35.07,20360554197
탑코미디어,134580,20,2150,2,322,17.61,15715928,40960,49294149,15715928,17.61,9999.99,31.88,31.88,34935039395,32.96,32.96,34935039395
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058
ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076
산돌,419120,23,7630,2,460,6.42,2358432,1126023,7774326,2358432,6.42,209.45,30.34,30.34,18582614325,31.33,31.33,18582614325
티에이치엔,019180,24,3180,2,235,7.98,5263071,57184,18000000,5263071,7.98,9203.75,29.24,29.24,17626248875,30.79,30.79,17626248875
인스웨이브,450520,25,4085,2,95,2.38,3867931,68495,14704578,3867931,2.38,5647.03,26.30,26.30,16925435637,28.18,28.18,16925435637
우양,103840,26,4415,5,-135,-2.97,4273348,3181540,16366428,4273348,-2.97,134.32,26.11,26.11,19744314096,27.32,27.32,19744314096
인디에프,014990,27,1540,2,135,9.61,20356831,2102675,75112995,20356831,9.61,968.14,27.10,27.10,31374775879,27.12,27.12,31374775879
ACE 미국10년국채액티브(H),0085N0,28,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704
ACE 미국10년국채액티브,0085P0,29,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734
HANARO 유럽방산,0082F0,30,9890,5,-10,-0.10,237788,235149,900000,237788,-0.10,101.12,26.42,26.42,2354001953,26.45,26.45,2354001953
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1984 5 -16 -0.80 28385280 0 5040000 28385280 -0.80 0.00 563.20 563.20 64941302817 649.45 649.45 64941302817
3 지투지바이오 456160 2 93800 2 35800 61.72 6615189 0 5365694 6615189 61.72 0.00 123.29 123.29 607955705550 120.79 120.79 607955705550
4 캔버스엔 210120 3 1337 2 108 8.79 25488440 1843501 23582605 25488440 8.79 1382.61 108.08 108.08 36145080646 114.64 114.64 36145080646
5 미스터블루 207760 4 1782 2 179 11.17 82228722 2319287 83079783 82228722 11.17 3545.43 98.98 98.98 157008090741 106.05 106.05 157008090741
6 모비데이즈 363260 5 1840 2 208 12.75 31133896 96642 32163769 31133896 12.75 9999.99 96.80 96.80 60328442872 101.94 101.94 60328442872
7 프로이천 321260 6 2560 2 15 0.59 22854010 11252002 28192084 22854010 0.59 203.11 81.07 81.07 59873439861 82.96 82.96 59873439861
8 뉴보텍 060260 7 1587 5 -8 -0.50 9323774 422355 13512009 9323774 -0.50 2207.57 69.00 69.00 16860240960 78.63 78.63 16860240960
9 TP 007980 8 1928 2 258 15.45 35323558 10827267 51175130 35323558 15.45 326.25 69.02 69.02 68209770191 69.13 69.13 68209770191
10 핑거스토리 417180 9 2535 2 65 2.63 10852631 1989659 17548623 10852631 2.63 545.45 61.84 61.84 29148301260 65.52 65.52 29148301260
11 스튜디오미르 408900 10 4890 2 390 8.67 18933675 3456280 32729532 18933675 8.67 547.81 57.85 57.85 94421570824 59.00 59.00 94421570824
12 신원 009270 11 1953 2 98 5.28 59514716 4384763 110625832 59514716 5.28 1357.31 53.80 53.80 119962862477 55.52 55.52 119962862477
13 제이에스티나 026040 12 5510 2 730 15.27 9597985 2338169 16503790 9597985 15.27 410.49 58.16 58.16 50357694457 55.38 55.38 50357694457
14 미투온 201490 13 5200 2 295 6.01 15993880 2840166 30390092 15993880 6.01 563.13 52.63 52.63 86267718027 54.59 54.59 86267718027
15 일진디스플 020760 14 1130 2 97 9.39 22760970 4107129 51513741 22760970 9.39 554.18 44.18 44.18 26930956941 46.26 46.26 26930956941
16 우정바이오 215380 15 1960 2 78 4.14 6898431 13694217 16829576 6898431 4.14 50.37 40.99 40.99 14127563892 42.83 42.83 14127563892
17 강스템바이오텍 217730 16 1340 2 169 14.43 22590393 472790 56054149 22590393 14.43 4778.10 40.30 40.30 32073652630 42.70 42.70 32073652630
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 10070 5 -15 -0.15 404578 422068 1100000 404578 -0.15 95.86 36.78 36.78 4074561204 36.78 36.78 4074561204
19 율호 072770 18 617 2 67 12.18 24761017 4582520 71919480 24761017 12.18 540.34 34.43 34.43 15950629697 35.95 35.95 15950629697
20 엔비티 236810 19 3420 2 50 1.48 5470331 366309 16975426 5470331 1.48 1493.37 32.23 32.23 20360554197 35.07 35.07 20360554197
21 탑코미디어 134580 20 2150 2 322 17.61 15715928 40960 49294149 15715928 17.61 9999.99 31.88 31.88 34935039395 32.96 32.96 34935039395
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10035 5 -40 -0.40 489637 347833 1500000 489637 -0.40 140.77 32.64 32.64 4909813058 32.62 32.62 4909813058
23 ACE BYD밸류체인액티브 0079X0 22 10620 5 -125 -1.16 447035 233320 1400000 447035 -1.16 191.60 31.93 31.93 4794831076 32.25 32.25 4794831076
24 산돌 419120 23 7630 2 460 6.42 2358432 1126023 7774326 2358432 6.42 209.45 30.34 30.34 18582614325 31.33 31.33 18582614325
25 티에이치엔 019180 24 3180 2 235 7.98 5263071 57184 18000000 5263071 7.98 9203.75 29.24 29.24 17626248875 30.79 30.79 17626248875
26 인스웨이브 450520 25 4085 2 95 2.38 3867931 68495 14704578 3867931 2.38 5647.03 26.30 26.30 16925435637 28.18 28.18 16925435637
27 우양 103840 26 4415 5 -135 -2.97 4273348 3181540 16366428 4273348 -2.97 134.32 26.11 26.11 19744314096 27.32 27.32 19744314096
28 인디에프 014990 27 1540 2 135 9.61 20356831 2102675 75112995 20356831 9.61 968.14 27.10 27.10 31374775879 27.12 27.12 31374775879
29 ACE 미국10년국채액티브(H) 0085N0 28 10185 2 20 0.20 214481 204978 800000 214481 0.20 104.64 26.81 26.81 2183845704 26.80 26.80 2183845704
30 ACE 미국10년국채액티브 0085P0 29 10145 2 25 0.25 213576 210654 800000 213576 0.25 101.39 26.70 26.70 2167796734 26.71 26.71 2167796734
31 HANARO 유럽방산 0082F0 30 9890 5 -10 -0.10 237788 235149 900000 237788 -0.10 101.12 26.42 26.42 2354001953 26.45 26.45 2354001953

31
top30/20250814/top30-atvtr-20250814-155001.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
교보18호스팩,0041B0,1,1984,5,-16,-0.80,28393609,0,5040000,28393609,-0.80,0.00,563.37,563.37,64957827553,649.62,649.62,64957827553
지투지바이오,456160,2,93800,2,35800,61.72,6617154,0,5365694,6617154,61.72,0.00,123.32,123.32,608140022550,120.83,120.83,608140022550
캔버스엔,210120,3,1337,2,108,8.79,25492928,1843501,23582605,25492928,8.79,1382.85,108.10,108.10,36151081102,114.66,114.66,36151081102
미스터블루,207760,4,1782,2,179,11.17,82239580,2319287,83079783,82239580,11.17,3545.90,98.99,98.99,157027439697,106.07,106.07,157027439697
모비데이즈,363260,5,1840,2,208,12.75,31150523,96642,32163769,31150523,12.75,9999.99,96.85,96.85,60359036552,101.99,101.99,60359036552
프로이천,321260,6,2560,2,15,0.59,22855259,11252002,28192084,22855259,0.59,203.12,81.07,81.07,59876637301,82.96,82.96,59876637301
뉴보텍,060260,7,1587,5,-8,-0.50,9342047,422355,13512009,9342047,-0.50,2211.89,69.14,69.14,16889240211,78.76,78.76,16889240211
TP,007980,8,1928,2,258,15.45,35340445,10827267,51175130,35340445,15.45,326.40,69.06,69.06,68242328327,69.17,69.17,68242328327
핑거스토리,417180,9,2535,2,65,2.63,10860985,1989659,17548623,10860985,2.63,545.87,61.89,61.89,29169478650,65.57,65.57,29169478650
스튜디오미르,408900,10,4890,2,390,8.67,18939256,3456280,32729532,18939256,8.67,547.97,57.87,57.87,94448861914,59.01,59.01,94448861914
신원,009270,11,1953,2,98,5.28,59533557,4384763,110625832,59533557,5.28,1357.74,53.82,53.82,119999658950,55.54,55.54,119999658950
제이에스티나,026040,12,5510,2,730,15.27,9612585,2338169,16503790,9612585,15.27,411.12,58.24,58.24,50438140457,55.47,55.47,50438140457
미투온,201490,13,5200,2,295,6.01,15997182,2840166,30390092,15997182,6.01,563.25,52.64,52.64,86284888427,54.60,54.60,86284888427
일진디스플,020760,14,1130,2,97,9.39,22767794,4107129,51513741,22767794,9.39,554.35,44.20,44.20,26938668061,46.28,46.28,26938668061
우정바이오,215380,15,1960,2,78,4.14,6899168,13694217,16829576,6899168,4.14,50.38,40.99,40.99,14129008412,42.83,42.83,14129008412
강스템바이오텍,217730,16,1340,2,169,14.43,22606944,472790,56054149,22606944,14.43,4781.60,40.33,40.33,32095830970,42.73,42.73,32095830970
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204
율호,072770,18,617,2,67,12.18,24763148,4582520,71919480,24763148,12.18,540.38,34.43,34.43,15951944524,35.95,35.95,15951944524
엔비티,236810,19,3420,2,50,1.48,5470930,366309,16975426,5470930,1.48,1493.53,32.23,32.23,20362602777,35.07,35.07,20362602777
탑코미디어,134580,20,2150,2,322,17.61,15716125,40960,49294149,15716125,17.61,9999.99,31.88,31.88,34935462945,32.96,32.96,34935462945
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058
ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076
산돌,419120,23,7630,2,460,6.42,2358895,1126023,7774326,2358895,6.42,209.49,30.34,30.34,18586147015,31.33,31.33,18586147015
티에이치엔,019180,24,3180,2,235,7.98,5264153,57184,18000000,5264153,7.98,9205.64,29.25,29.25,17629689635,30.80,30.80,17629689635
인스웨이브,450520,25,4085,2,95,2.38,3868761,68495,14704578,3868761,2.38,5648.24,26.31,26.31,16928826187,28.18,28.18,16928826187
우양,103840,26,4415,5,-135,-2.97,4273424,3181540,16366428,4273424,-2.97,134.32,26.11,26.11,19744649636,27.33,27.33,19744649636
인디에프,014990,27,1540,2,135,9.61,20366952,2102675,75112995,20366952,9.61,968.62,27.12,27.12,31390362219,27.14,27.14,31390362219
ACE 미국10년국채액티브(H),0085N0,28,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704
ACE 미국10년국채액티브,0085P0,29,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734
HANARO 유럽방산,0082F0,30,9890,5,-10,-0.10,237788,235149,900000,237788,-0.10,101.12,26.42,26.42,2354001953,26.45,26.45,2354001953
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1984 5 -16 -0.80 28393609 0 5040000 28393609 -0.80 0.00 563.37 563.37 64957827553 649.62 649.62 64957827553
3 지투지바이오 456160 2 93800 2 35800 61.72 6617154 0 5365694 6617154 61.72 0.00 123.32 123.32 608140022550 120.83 120.83 608140022550
4 캔버스엔 210120 3 1337 2 108 8.79 25492928 1843501 23582605 25492928 8.79 1382.85 108.10 108.10 36151081102 114.66 114.66 36151081102
5 미스터블루 207760 4 1782 2 179 11.17 82239580 2319287 83079783 82239580 11.17 3545.90 98.99 98.99 157027439697 106.07 106.07 157027439697
6 모비데이즈 363260 5 1840 2 208 12.75 31150523 96642 32163769 31150523 12.75 9999.99 96.85 96.85 60359036552 101.99 101.99 60359036552
7 프로이천 321260 6 2560 2 15 0.59 22855259 11252002 28192084 22855259 0.59 203.12 81.07 81.07 59876637301 82.96 82.96 59876637301
8 뉴보텍 060260 7 1587 5 -8 -0.50 9342047 422355 13512009 9342047 -0.50 2211.89 69.14 69.14 16889240211 78.76 78.76 16889240211
9 TP 007980 8 1928 2 258 15.45 35340445 10827267 51175130 35340445 15.45 326.40 69.06 69.06 68242328327 69.17 69.17 68242328327
10 핑거스토리 417180 9 2535 2 65 2.63 10860985 1989659 17548623 10860985 2.63 545.87 61.89 61.89 29169478650 65.57 65.57 29169478650
11 스튜디오미르 408900 10 4890 2 390 8.67 18939256 3456280 32729532 18939256 8.67 547.97 57.87 57.87 94448861914 59.01 59.01 94448861914
12 신원 009270 11 1953 2 98 5.28 59533557 4384763 110625832 59533557 5.28 1357.74 53.82 53.82 119999658950 55.54 55.54 119999658950
13 제이에스티나 026040 12 5510 2 730 15.27 9612585 2338169 16503790 9612585 15.27 411.12 58.24 58.24 50438140457 55.47 55.47 50438140457
14 미투온 201490 13 5200 2 295 6.01 15997182 2840166 30390092 15997182 6.01 563.25 52.64 52.64 86284888427 54.60 54.60 86284888427
15 일진디스플 020760 14 1130 2 97 9.39 22767794 4107129 51513741 22767794 9.39 554.35 44.20 44.20 26938668061 46.28 46.28 26938668061
16 우정바이오 215380 15 1960 2 78 4.14 6899168 13694217 16829576 6899168 4.14 50.38 40.99 40.99 14129008412 42.83 42.83 14129008412
17 강스템바이오텍 217730 16 1340 2 169 14.43 22606944 472790 56054149 22606944 14.43 4781.60 40.33 40.33 32095830970 42.73 42.73 32095830970
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 10070 5 -15 -0.15 404578 422068 1100000 404578 -0.15 95.86 36.78 36.78 4074561204 36.78 36.78 4074561204
19 율호 072770 18 617 2 67 12.18 24763148 4582520 71919480 24763148 12.18 540.38 34.43 34.43 15951944524 35.95 35.95 15951944524
20 엔비티 236810 19 3420 2 50 1.48 5470930 366309 16975426 5470930 1.48 1493.53 32.23 32.23 20362602777 35.07 35.07 20362602777
21 탑코미디어 134580 20 2150 2 322 17.61 15716125 40960 49294149 15716125 17.61 9999.99 31.88 31.88 34935462945 32.96 32.96 34935462945
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10035 5 -40 -0.40 489637 347833 1500000 489637 -0.40 140.77 32.64 32.64 4909813058 32.62 32.62 4909813058
23 ACE BYD밸류체인액티브 0079X0 22 10620 5 -125 -1.16 447035 233320 1400000 447035 -1.16 191.60 31.93 31.93 4794831076 32.25 32.25 4794831076
24 산돌 419120 23 7630 2 460 6.42 2358895 1126023 7774326 2358895 6.42 209.49 30.34 30.34 18586147015 31.33 31.33 18586147015
25 티에이치엔 019180 24 3180 2 235 7.98 5264153 57184 18000000 5264153 7.98 9205.64 29.25 29.25 17629689635 30.80 30.80 17629689635
26 인스웨이브 450520 25 4085 2 95 2.38 3868761 68495 14704578 3868761 2.38 5648.24 26.31 26.31 16928826187 28.18 28.18 16928826187
27 우양 103840 26 4415 5 -135 -2.97 4273424 3181540 16366428 4273424 -2.97 134.32 26.11 26.11 19744649636 27.33 27.33 19744649636
28 인디에프 014990 27 1540 2 135 9.61 20366952 2102675 75112995 20366952 9.61 968.62 27.12 27.12 31390362219 27.14 27.14 31390362219
29 ACE 미국10년국채액티브(H) 0085N0 28 10185 2 20 0.20 214481 204978 800000 214481 0.20 104.64 26.81 26.81 2183845704 26.80 26.80 2183845704
30 ACE 미국10년국채액티브 0085P0 29 10145 2 25 0.25 213576 210654 800000 213576 0.25 101.39 26.70 26.70 2167796734 26.71 26.71 2167796734
31 HANARO 유럽방산 0082F0 30 9890 5 -10 -0.10 237788 235149 900000 237788 -0.10 101.12 26.42 26.42 2354001953 26.45 26.45 2354001953

31
top30/20250814/top30-atvtr-20250814-160001.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
교보18호스팩,0041B0,1,1984,5,-16,-0.80,28397465,0,5040000,28397465,-0.80,0.00,563.44,563.44,64965477857,649.70,649.70,64965477857
지투지바이오,456160,2,93800,2,35800,61.72,6619590,0,5365694,6619590,61.72,0.00,123.37,123.37,608368519350,120.88,120.88,608368519350
캔버스엔,210120,3,1337,2,108,8.79,25492950,1843501,23582605,25492950,8.79,1382.86,108.10,108.10,36151110516,114.66,114.66,36151110516
미스터블루,207760,4,1782,2,179,11.17,82248194,2319287,83079783,82248194,11.17,3546.27,99.00,99.00,157042789845,106.08,106.08,157042789845
모비데이즈,363260,5,1840,2,208,12.75,31167143,96642,32163769,31167143,12.75,9999.99,96.90,96.90,60389617352,102.04,102.04,60389617352
프로이천,321260,6,2560,2,15,0.59,22863831,11252002,28192084,22863831,0.59,203.20,81.10,81.10,59898581621,82.99,82.99,59898581621
뉴보텍,060260,7,1587,5,-8,-0.50,9343329,422355,13512009,9343329,-0.50,2212.20,69.15,69.15,16891274745,78.77,78.77,16891274745
TP,007980,8,1928,2,258,15.45,35363025,10827267,51175130,35363025,15.45,326.61,69.10,69.10,68285862567,69.21,69.21,68285862567
핑거스토리,417180,9,2535,2,65,2.63,10861585,1989659,17548623,10861585,2.63,545.90,61.89,61.89,29170999650,65.57,65.57,29170999650
스튜디오미르,408900,10,4890,2,390,8.67,18939291,3456280,32729532,18939291,8.67,547.97,57.87,57.87,94449033064,59.01,59.01,94449033064
신원,009270,11,1953,2,98,5.28,59545027,4384763,110625832,59545027,5.28,1358.00,53.83,53.83,120022059860,55.55,55.55,120022059860
제이에스티나,026040,12,5510,2,730,15.27,9613513,2338169,16503790,9613513,15.27,411.16,58.25,58.25,50443253737,55.47,55.47,50443253737
미투온,201490,13,5200,2,295,6.01,16002903,2840166,30390092,16002903,6.01,563.45,52.66,52.66,86314637627,54.62,54.62,86314637627
일진디스플,020760,14,1130,2,97,9.39,22772999,4107129,51513741,22772999,9.39,554.47,44.21,44.21,26944549711,46.29,46.29,26944549711
우정바이오,215380,15,1960,2,78,4.14,6899262,13694217,16829576,6899262,4.14,50.38,40.99,40.99,14129192652,42.83,42.83,14129192652
강스템바이오텍,217730,16,1340,2,169,14.43,22607144,472790,56054149,22607144,14.43,4781.65,40.33,40.33,32096098970,42.73,42.73,32096098970
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204
율호,072770,18,617,2,67,12.18,24766010,4582520,71919480,24766010,12.18,540.45,34.44,34.44,15953710378,35.95,35.95,15953710378
엔비티,236810,19,3420,2,50,1.48,5471044,366309,16975426,5471044,1.48,1493.56,32.23,32.23,20362992657,35.07,35.07,20362992657
탑코미디어,134580,20,2150,2,322,17.61,15717687,40960,49294149,15717687,17.61,9999.99,31.89,31.89,34938821245,32.97,32.97,34938821245
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058
ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076
산돌,419120,23,7630,2,460,6.42,2359300,1126023,7774326,2359300,6.42,209.53,30.35,30.35,18589237165,31.34,31.34,18589237165
티에이치엔,019180,24,3180,2,235,7.98,5267922,57184,18000000,5267922,7.98,9212.23,29.27,29.27,17641675055,30.82,30.82,17641675055
인스웨이브,450520,25,4085,2,95,2.38,3869646,68495,14704578,3869646,2.38,5649.53,26.32,26.32,16932441412,28.19,28.19,16932441412
우양,103840,26,4415,5,-135,-2.97,4275496,3181540,16366428,4275496,-2.97,134.38,26.12,26.12,19753797516,27.34,27.34,19753797516
인디에프,014990,27,1540,2,135,9.61,20371750,2102675,75112995,20371750,9.61,968.85,27.12,27.12,31397751139,27.14,27.14,31397751139
ACE 미국10년국채액티브(H),0085N0,28,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704
ACE 미국10년국채액티브,0085P0,29,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734
HANARO 유럽방산,0082F0,30,9890,5,-10,-0.10,237788,235149,900000,237788,-0.10,101.12,26.42,26.42,2354001953,26.45,26.45,2354001953
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1984 5 -16 -0.80 28397465 0 5040000 28397465 -0.80 0.00 563.44 563.44 64965477857 649.70 649.70 64965477857
3 지투지바이오 456160 2 93800 2 35800 61.72 6619590 0 5365694 6619590 61.72 0.00 123.37 123.37 608368519350 120.88 120.88 608368519350
4 캔버스엔 210120 3 1337 2 108 8.79 25492950 1843501 23582605 25492950 8.79 1382.86 108.10 108.10 36151110516 114.66 114.66 36151110516
5 미스터블루 207760 4 1782 2 179 11.17 82248194 2319287 83079783 82248194 11.17 3546.27 99.00 99.00 157042789845 106.08 106.08 157042789845
6 모비데이즈 363260 5 1840 2 208 12.75 31167143 96642 32163769 31167143 12.75 9999.99 96.90 96.90 60389617352 102.04 102.04 60389617352
7 프로이천 321260 6 2560 2 15 0.59 22863831 11252002 28192084 22863831 0.59 203.20 81.10 81.10 59898581621 82.99 82.99 59898581621
8 뉴보텍 060260 7 1587 5 -8 -0.50 9343329 422355 13512009 9343329 -0.50 2212.20 69.15 69.15 16891274745 78.77 78.77 16891274745
9 TP 007980 8 1928 2 258 15.45 35363025 10827267 51175130 35363025 15.45 326.61 69.10 69.10 68285862567 69.21 69.21 68285862567
10 핑거스토리 417180 9 2535 2 65 2.63 10861585 1989659 17548623 10861585 2.63 545.90 61.89 61.89 29170999650 65.57 65.57 29170999650
11 스튜디오미르 408900 10 4890 2 390 8.67 18939291 3456280 32729532 18939291 8.67 547.97 57.87 57.87 94449033064 59.01 59.01 94449033064
12 신원 009270 11 1953 2 98 5.28 59545027 4384763 110625832 59545027 5.28 1358.00 53.83 53.83 120022059860 55.55 55.55 120022059860
13 제이에스티나 026040 12 5510 2 730 15.27 9613513 2338169 16503790 9613513 15.27 411.16 58.25 58.25 50443253737 55.47 55.47 50443253737
14 미투온 201490 13 5200 2 295 6.01 16002903 2840166 30390092 16002903 6.01 563.45 52.66 52.66 86314637627 54.62 54.62 86314637627
15 일진디스플 020760 14 1130 2 97 9.39 22772999 4107129 51513741 22772999 9.39 554.47 44.21 44.21 26944549711 46.29 46.29 26944549711
16 우정바이오 215380 15 1960 2 78 4.14 6899262 13694217 16829576 6899262 4.14 50.38 40.99 40.99 14129192652 42.83 42.83 14129192652
17 강스템바이오텍 217730 16 1340 2 169 14.43 22607144 472790 56054149 22607144 14.43 4781.65 40.33 40.33 32096098970 42.73 42.73 32096098970
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 10070 5 -15 -0.15 404578 422068 1100000 404578 -0.15 95.86 36.78 36.78 4074561204 36.78 36.78 4074561204
19 율호 072770 18 617 2 67 12.18 24766010 4582520 71919480 24766010 12.18 540.45 34.44 34.44 15953710378 35.95 35.95 15953710378
20 엔비티 236810 19 3420 2 50 1.48 5471044 366309 16975426 5471044 1.48 1493.56 32.23 32.23 20362992657 35.07 35.07 20362992657
21 탑코미디어 134580 20 2150 2 322 17.61 15717687 40960 49294149 15717687 17.61 9999.99 31.89 31.89 34938821245 32.97 32.97 34938821245
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10035 5 -40 -0.40 489637 347833 1500000 489637 -0.40 140.77 32.64 32.64 4909813058 32.62 32.62 4909813058
23 ACE BYD밸류체인액티브 0079X0 22 10620 5 -125 -1.16 447035 233320 1400000 447035 -1.16 191.60 31.93 31.93 4794831076 32.25 32.25 4794831076
24 산돌 419120 23 7630 2 460 6.42 2359300 1126023 7774326 2359300 6.42 209.53 30.35 30.35 18589237165 31.34 31.34 18589237165
25 티에이치엔 019180 24 3180 2 235 7.98 5267922 57184 18000000 5267922 7.98 9212.23 29.27 29.27 17641675055 30.82 30.82 17641675055
26 인스웨이브 450520 25 4085 2 95 2.38 3869646 68495 14704578 3869646 2.38 5649.53 26.32 26.32 16932441412 28.19 28.19 16932441412
27 우양 103840 26 4415 5 -135 -2.97 4275496 3181540 16366428 4275496 -2.97 134.38 26.12 26.12 19753797516 27.34 27.34 19753797516
28 인디에프 014990 27 1540 2 135 9.61 20371750 2102675 75112995 20371750 9.61 968.85 27.12 27.12 31397751139 27.14 27.14 31397751139
29 ACE 미국10년국채액티브(H) 0085N0 28 10185 2 20 0.20 214481 204978 800000 214481 0.20 104.64 26.81 26.81 2183845704 26.80 26.80 2183845704
30 ACE 미국10년국채액티브 0085P0 29 10145 2 25 0.25 213576 210654 800000 213576 0.25 101.39 26.70 26.70 2167796734 26.71 26.71 2167796734
31 HANARO 유럽방산 0082F0 30 9890 5 -10 -0.10 237788 235149 900000 237788 -0.10 101.12 26.42 26.42 2354001953 26.45 26.45 2354001953

31
top30/20250814/top30-atvtr-20250814-161002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
교보18호스팩,0041B0,1,1984,5,-16,-0.80,28397465,0,5040000,28397465,-0.80,0.00,563.44,563.44,64965477857,649.70,649.70,64965477857
지투지바이오,456160,2,93800,2,35800,61.72,6619590,0,5365694,6619590,61.72,0.00,123.37,123.37,608368519350,120.88,120.88,608368519350
캔버스엔,210120,3,1337,2,108,8.79,25492950,1843501,23582605,25492950,8.79,1382.86,108.10,108.10,36151110516,114.66,114.66,36151110516
미스터블루,207760,4,1782,2,179,11.17,82270482,2319287,83079783,82270482,11.17,3547.23,99.03,99.03,157082507061,106.10,106.10,157082507061
모비데이즈,363260,5,1840,2,208,12.75,31167143,96642,32163769,31167143,12.75,9999.99,96.90,96.90,60389617352,102.04,102.04,60389617352
프로이천,321260,6,2560,2,15,0.59,22863831,11252002,28192084,22863831,0.59,203.20,81.10,81.10,59898581621,82.99,82.99,59898581621
뉴보텍,060260,7,1587,5,-8,-0.50,9343329,422355,13512009,9343329,-0.50,2212.20,69.15,69.15,16891274745,78.77,78.77,16891274745
TP,007980,8,1928,2,258,15.45,35363025,10827267,51175130,35363025,15.45,326.61,69.10,69.10,68285862567,69.21,69.21,68285862567
핑거스토리,417180,9,2535,2,65,2.63,10861585,1989659,17548623,10861585,2.63,545.90,61.89,61.89,29170999650,65.57,65.57,29170999650
스튜디오미르,408900,10,4890,2,390,8.67,18939291,3456280,32729532,18939291,8.67,547.97,57.87,57.87,94449033064,59.01,59.01,94449033064
신원,009270,11,1953,2,98,5.28,59545027,4384763,110625832,59545027,5.28,1358.00,53.83,53.83,120022059860,55.55,55.55,120022059860
제이에스티나,026040,12,5510,2,730,15.27,9613513,2338169,16503790,9613513,15.27,411.16,58.25,58.25,50443253737,55.47,55.47,50443253737
미투온,201490,13,5200,2,295,6.01,16002903,2840166,30390092,16002903,6.01,563.45,52.66,52.66,86314637627,54.62,54.62,86314637627
일진디스플,020760,14,1130,2,97,9.39,22772999,4107129,51513741,22772999,9.39,554.47,44.21,44.21,26944549711,46.29,46.29,26944549711
우정바이오,215380,15,1960,2,78,4.14,6899262,13694217,16829576,6899262,4.14,50.38,40.99,40.99,14129192652,42.83,42.83,14129192652
강스템바이오텍,217730,16,1340,2,169,14.43,22607144,472790,56054149,22607144,14.43,4781.65,40.33,40.33,32096098970,42.73,42.73,32096098970
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204
율호,072770,18,617,2,67,12.18,24766010,4582520,71919480,24766010,12.18,540.45,34.44,34.44,15953710378,35.95,35.95,15953710378
엔비티,236810,19,3420,2,50,1.48,5471044,366309,16975426,5471044,1.48,1493.56,32.23,32.23,20362992657,35.07,35.07,20362992657
탑코미디어,134580,20,2150,2,322,17.61,15717687,40960,49294149,15717687,17.61,9999.99,31.89,31.89,34938821245,32.97,32.97,34938821245
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058
ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076
산돌,419120,23,7630,2,460,6.42,2359300,1126023,7774326,2359300,6.42,209.53,30.35,30.35,18589237165,31.34,31.34,18589237165
티에이치엔,019180,24,3180,2,235,7.98,5267922,57184,18000000,5267922,7.98,9212.23,29.27,29.27,17641675055,30.82,30.82,17641675055
인스웨이브,450520,25,4085,2,95,2.38,3869646,68495,14704578,3869646,2.38,5649.53,26.32,26.32,16932441412,28.19,28.19,16932441412
우양,103840,26,4415,5,-135,-2.97,4275496,3181540,16366428,4275496,-2.97,134.38,26.12,26.12,19753797516,27.34,27.34,19753797516
인디에프,014990,27,1540,2,135,9.61,20371750,2102675,75112995,20371750,9.61,968.85,27.12,27.12,31397751139,27.14,27.14,31397751139
ACE 미국10년국채액티브(H),0085N0,28,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704
ACE 미국10년국채액티브,0085P0,29,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734
HANARO 유럽방산,0082F0,30,9890,5,-10,-0.10,237788,235149,900000,237788,-0.10,101.12,26.42,26.42,2354001953,26.45,26.45,2354001953
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1984 5 -16 -0.80 28397465 0 5040000 28397465 -0.80 0.00 563.44 563.44 64965477857 649.70 649.70 64965477857
3 지투지바이오 456160 2 93800 2 35800 61.72 6619590 0 5365694 6619590 61.72 0.00 123.37 123.37 608368519350 120.88 120.88 608368519350
4 캔버스엔 210120 3 1337 2 108 8.79 25492950 1843501 23582605 25492950 8.79 1382.86 108.10 108.10 36151110516 114.66 114.66 36151110516
5 미스터블루 207760 4 1782 2 179 11.17 82270482 2319287 83079783 82270482 11.17 3547.23 99.03 99.03 157082507061 106.10 106.10 157082507061
6 모비데이즈 363260 5 1840 2 208 12.75 31167143 96642 32163769 31167143 12.75 9999.99 96.90 96.90 60389617352 102.04 102.04 60389617352
7 프로이천 321260 6 2560 2 15 0.59 22863831 11252002 28192084 22863831 0.59 203.20 81.10 81.10 59898581621 82.99 82.99 59898581621
8 뉴보텍 060260 7 1587 5 -8 -0.50 9343329 422355 13512009 9343329 -0.50 2212.20 69.15 69.15 16891274745 78.77 78.77 16891274745
9 TP 007980 8 1928 2 258 15.45 35363025 10827267 51175130 35363025 15.45 326.61 69.10 69.10 68285862567 69.21 69.21 68285862567
10 핑거스토리 417180 9 2535 2 65 2.63 10861585 1989659 17548623 10861585 2.63 545.90 61.89 61.89 29170999650 65.57 65.57 29170999650
11 스튜디오미르 408900 10 4890 2 390 8.67 18939291 3456280 32729532 18939291 8.67 547.97 57.87 57.87 94449033064 59.01 59.01 94449033064
12 신원 009270 11 1953 2 98 5.28 59545027 4384763 110625832 59545027 5.28 1358.00 53.83 53.83 120022059860 55.55 55.55 120022059860
13 제이에스티나 026040 12 5510 2 730 15.27 9613513 2338169 16503790 9613513 15.27 411.16 58.25 58.25 50443253737 55.47 55.47 50443253737
14 미투온 201490 13 5200 2 295 6.01 16002903 2840166 30390092 16002903 6.01 563.45 52.66 52.66 86314637627 54.62 54.62 86314637627
15 일진디스플 020760 14 1130 2 97 9.39 22772999 4107129 51513741 22772999 9.39 554.47 44.21 44.21 26944549711 46.29 46.29 26944549711
16 우정바이오 215380 15 1960 2 78 4.14 6899262 13694217 16829576 6899262 4.14 50.38 40.99 40.99 14129192652 42.83 42.83 14129192652
17 강스템바이오텍 217730 16 1340 2 169 14.43 22607144 472790 56054149 22607144 14.43 4781.65 40.33 40.33 32096098970 42.73 42.73 32096098970
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 10070 5 -15 -0.15 404578 422068 1100000 404578 -0.15 95.86 36.78 36.78 4074561204 36.78 36.78 4074561204
19 율호 072770 18 617 2 67 12.18 24766010 4582520 71919480 24766010 12.18 540.45 34.44 34.44 15953710378 35.95 35.95 15953710378
20 엔비티 236810 19 3420 2 50 1.48 5471044 366309 16975426 5471044 1.48 1493.56 32.23 32.23 20362992657 35.07 35.07 20362992657
21 탑코미디어 134580 20 2150 2 322 17.61 15717687 40960 49294149 15717687 17.61 9999.99 31.89 31.89 34938821245 32.97 32.97 34938821245
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10035 5 -40 -0.40 489637 347833 1500000 489637 -0.40 140.77 32.64 32.64 4909813058 32.62 32.62 4909813058
23 ACE BYD밸류체인액티브 0079X0 22 10620 5 -125 -1.16 447035 233320 1400000 447035 -1.16 191.60 31.93 31.93 4794831076 32.25 32.25 4794831076
24 산돌 419120 23 7630 2 460 6.42 2359300 1126023 7774326 2359300 6.42 209.53 30.35 30.35 18589237165 31.34 31.34 18589237165
25 티에이치엔 019180 24 3180 2 235 7.98 5267922 57184 18000000 5267922 7.98 9212.23 29.27 29.27 17641675055 30.82 30.82 17641675055
26 인스웨이브 450520 25 4085 2 95 2.38 3869646 68495 14704578 3869646 2.38 5649.53 26.32 26.32 16932441412 28.19 28.19 16932441412
27 우양 103840 26 4415 5 -135 -2.97 4275496 3181540 16366428 4275496 -2.97 134.38 26.12 26.12 19753797516 27.34 27.34 19753797516
28 인디에프 014990 27 1540 2 135 9.61 20371750 2102675 75112995 20371750 9.61 968.85 27.12 27.12 31397751139 27.14 27.14 31397751139
29 ACE 미국10년국채액티브(H) 0085N0 28 10185 2 20 0.20 214481 204978 800000 214481 0.20 104.64 26.81 26.81 2183845704 26.80 26.80 2183845704
30 ACE 미국10년국채액티브 0085P0 29 10145 2 25 0.25 213576 210654 800000 213576 0.25 101.39 26.70 26.70 2167796734 26.71 26.71 2167796734
31 HANARO 유럽방산 0082F0 30 9890 5 -10 -0.10 237788 235149 900000 237788 -0.10 101.12 26.42 26.42 2354001953 26.45 26.45 2354001953

31
top30/20250814/top30-atvtr-20250814-162002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
교보18호스팩,0041B0,1,1984,5,-16,-0.80,28398028,0,5040000,28398028,-0.80,0.00,563.45,563.45,64966593723,649.71,649.71,64966593723
지투지바이오,456160,2,93800,2,35800,61.72,6623760,0,5365694,6623760,61.72,0.00,123.45,123.45,608756329350,120.95,120.95,608756329350
캔버스엔,210120,3,1337,2,108,8.79,25501597,1843501,23582605,25501597,8.79,1383.32,108.14,108.14,36162671555,114.69,114.69,36162671555
미스터블루,207760,4,1782,2,179,11.17,82270482,2319287,83079783,82270482,11.17,3547.23,99.03,99.03,157082507061,106.10,106.10,157082507061
모비데이즈,363260,5,1840,2,208,12.75,31179817,96642,32163769,31179817,12.75,9999.99,96.94,96.94,60413038904,102.08,102.08,60413038904
프로이천,321260,6,2560,2,15,0.59,22892727,11252002,28192084,22892727,0.59,203.45,81.20,81.20,59973133301,83.10,83.10,59973133301
뉴보텍,060260,7,1587,5,-8,-0.50,9350805,422355,13512009,9350805,-0.50,2213.97,69.20,69.20,16902937305,78.83,78.83,16902937305
TP,007980,8,1928,2,258,15.45,35374305,10827267,51175130,35374305,15.45,326.71,69.12,69.12,68307610407,69.23,69.23,68307610407
핑거스토리,417180,9,2535,2,65,2.63,10865889,1989659,17548623,10865889,2.63,546.12,61.92,61.92,29181910290,65.60,65.60,29181910290
스튜디오미르,408900,10,4890,2,390,8.67,18944208,3456280,32729532,18944208,8.67,548.11,57.88,57.88,94472954269,59.03,59.03,94472954269
신원,009270,11,1953,2,98,5.28,59556544,4384763,110625832,59556544,5.28,1358.26,53.84,53.84,120044575595,55.56,55.56,120044575595
제이에스티나,026040,12,5510,2,730,15.27,9615908,2338169,16503790,9615908,15.27,411.26,58.26,58.26,50456354387,55.49,55.49,50456354387
미투온,201490,13,5200,2,295,6.01,16008103,2840166,30390092,16008103,6.01,563.63,52.68,52.68,86341521627,54.64,54.64,86341521627
일진디스플,020760,14,1130,2,97,9.39,22792333,4107129,51513741,22792333,9.39,554.95,44.25,44.25,26966397131,46.33,46.33,26966397131
우정바이오,215380,15,1960,2,78,4.14,6900258,13694217,16829576,6900258,4.14,50.39,41.00,41.00,14131114932,42.84,42.84,14131114932
강스템바이오텍,217730,16,1340,2,169,14.43,22611826,472790,56054149,22611826,14.43,4782.64,40.34,40.34,32102302620,42.74,42.74,32102302620
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204
율호,072770,18,617,2,67,12.18,24769262,4582520,71919480,24769262,12.18,540.52,34.44,34.44,15955742878,35.96,35.96,15955742878
엔비티,236810,19,3420,2,50,1.48,5471753,366309,16975426,5471753,1.48,1493.75,32.23,32.23,20365417437,35.08,35.08,20365417437
탑코미디어,134580,20,2150,2,322,17.61,15730976,40960,49294149,15730976,17.61,9999.99,31.91,31.91,34966993925,32.99,32.99,34966993925
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058
ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076
산돌,419120,23,7630,2,460,6.42,2360175,1126023,7774326,2360175,6.42,209.60,30.36,30.36,18595764665,31.35,31.35,18595764665
티에이치엔,019180,24,3180,2,235,7.98,5269764,57184,18000000,5269764,7.98,9215.45,29.28,29.28,17647597085,30.83,30.83,17647597085
인스웨이브,450520,25,4085,2,95,2.38,3870236,68495,14704578,3870236,2.38,5650.39,26.32,26.32,16934842712,28.19,28.19,16934842712
우양,103840,26,4415,5,-135,-2.97,4275996,3181540,16366428,4275996,-2.97,134.40,26.13,26.13,19756000016,27.34,27.34,19756000016
인디에프,014990,27,1540,2,135,9.61,20373667,2102675,75112995,20373667,9.61,968.94,27.12,27.12,31400701402,27.15,27.15,31400701402
ACE 미국10년국채액티브(H),0085N0,28,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704
ACE 미국10년국채액티브,0085P0,29,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734
HANARO 유럽방산,0082F0,30,9890,5,-10,-0.10,237788,235149,900000,237788,-0.10,101.12,26.42,26.42,2354001953,26.45,26.45,2354001953
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1984 5 -16 -0.80 28398028 0 5040000 28398028 -0.80 0.00 563.45 563.45 64966593723 649.71 649.71 64966593723
3 지투지바이오 456160 2 93800 2 35800 61.72 6623760 0 5365694 6623760 61.72 0.00 123.45 123.45 608756329350 120.95 120.95 608756329350
4 캔버스엔 210120 3 1337 2 108 8.79 25501597 1843501 23582605 25501597 8.79 1383.32 108.14 108.14 36162671555 114.69 114.69 36162671555
5 미스터블루 207760 4 1782 2 179 11.17 82270482 2319287 83079783 82270482 11.17 3547.23 99.03 99.03 157082507061 106.10 106.10 157082507061
6 모비데이즈 363260 5 1840 2 208 12.75 31179817 96642 32163769 31179817 12.75 9999.99 96.94 96.94 60413038904 102.08 102.08 60413038904
7 프로이천 321260 6 2560 2 15 0.59 22892727 11252002 28192084 22892727 0.59 203.45 81.20 81.20 59973133301 83.10 83.10 59973133301
8 뉴보텍 060260 7 1587 5 -8 -0.50 9350805 422355 13512009 9350805 -0.50 2213.97 69.20 69.20 16902937305 78.83 78.83 16902937305
9 TP 007980 8 1928 2 258 15.45 35374305 10827267 51175130 35374305 15.45 326.71 69.12 69.12 68307610407 69.23 69.23 68307610407
10 핑거스토리 417180 9 2535 2 65 2.63 10865889 1989659 17548623 10865889 2.63 546.12 61.92 61.92 29181910290 65.60 65.60 29181910290
11 스튜디오미르 408900 10 4890 2 390 8.67 18944208 3456280 32729532 18944208 8.67 548.11 57.88 57.88 94472954269 59.03 59.03 94472954269
12 신원 009270 11 1953 2 98 5.28 59556544 4384763 110625832 59556544 5.28 1358.26 53.84 53.84 120044575595 55.56 55.56 120044575595
13 제이에스티나 026040 12 5510 2 730 15.27 9615908 2338169 16503790 9615908 15.27 411.26 58.26 58.26 50456354387 55.49 55.49 50456354387
14 미투온 201490 13 5200 2 295 6.01 16008103 2840166 30390092 16008103 6.01 563.63 52.68 52.68 86341521627 54.64 54.64 86341521627
15 일진디스플 020760 14 1130 2 97 9.39 22792333 4107129 51513741 22792333 9.39 554.95 44.25 44.25 26966397131 46.33 46.33 26966397131
16 우정바이오 215380 15 1960 2 78 4.14 6900258 13694217 16829576 6900258 4.14 50.39 41.00 41.00 14131114932 42.84 42.84 14131114932
17 강스템바이오텍 217730 16 1340 2 169 14.43 22611826 472790 56054149 22611826 14.43 4782.64 40.34 40.34 32102302620 42.74 42.74 32102302620
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 10070 5 -15 -0.15 404578 422068 1100000 404578 -0.15 95.86 36.78 36.78 4074561204 36.78 36.78 4074561204
19 율호 072770 18 617 2 67 12.18 24769262 4582520 71919480 24769262 12.18 540.52 34.44 34.44 15955742878 35.96 35.96 15955742878
20 엔비티 236810 19 3420 2 50 1.48 5471753 366309 16975426 5471753 1.48 1493.75 32.23 32.23 20365417437 35.08 35.08 20365417437
21 탑코미디어 134580 20 2150 2 322 17.61 15730976 40960 49294149 15730976 17.61 9999.99 31.91 31.91 34966993925 32.99 32.99 34966993925
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10035 5 -40 -0.40 489637 347833 1500000 489637 -0.40 140.77 32.64 32.64 4909813058 32.62 32.62 4909813058
23 ACE BYD밸류체인액티브 0079X0 22 10620 5 -125 -1.16 447035 233320 1400000 447035 -1.16 191.60 31.93 31.93 4794831076 32.25 32.25 4794831076
24 산돌 419120 23 7630 2 460 6.42 2360175 1126023 7774326 2360175 6.42 209.60 30.36 30.36 18595764665 31.35 31.35 18595764665
25 티에이치엔 019180 24 3180 2 235 7.98 5269764 57184 18000000 5269764 7.98 9215.45 29.28 29.28 17647597085 30.83 30.83 17647597085
26 인스웨이브 450520 25 4085 2 95 2.38 3870236 68495 14704578 3870236 2.38 5650.39 26.32 26.32 16934842712 28.19 28.19 16934842712
27 우양 103840 26 4415 5 -135 -2.97 4275996 3181540 16366428 4275996 -2.97 134.40 26.13 26.13 19756000016 27.34 27.34 19756000016
28 인디에프 014990 27 1540 2 135 9.61 20373667 2102675 75112995 20373667 9.61 968.94 27.12 27.12 31400701402 27.15 27.15 31400701402
29 ACE 미국10년국채액티브(H) 0085N0 28 10185 2 20 0.20 214481 204978 800000 214481 0.20 104.64 26.81 26.81 2183845704 26.80 26.80 2183845704
30 ACE 미국10년국채액티브 0085P0 29 10145 2 25 0.25 213576 210654 800000 213576 0.25 101.39 26.70 26.70 2167796734 26.71 26.71 2167796734
31 HANARO 유럽방산 0082F0 30 9890 5 -10 -0.10 237788 235149 900000 237788 -0.10 101.12 26.42 26.42 2354001953 26.45 26.45 2354001953

31
top30/20250814/top30-atvtr-20250814-163002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
교보18호스팩,0041B0,1,1984,5,-16,-0.80,28398794,0,5040000,28398794,-0.80,0.00,563.47,563.47,64968111935,649.72,649.72,64968111935
지투지바이오,456160,2,93800,2,35800,61.72,6628262,0,5365694,6628262,61.72,0.00,123.53,123.53,609175015350,121.04,121.04,609175015350
캔버스엔,210120,3,1337,2,108,8.79,25506472,1843501,23582605,25506472,8.79,1383.59,108.16,108.16,36169184555,114.71,114.71,36169184555
미스터블루,207760,4,1782,2,179,11.17,82313481,2319287,83079783,82313481,11.17,3549.09,99.08,99.08,157158830286,106.15,106.15,157158830286
모비데이즈,363260,5,1840,2,208,12.75,31193521,96642,32163769,31193521,12.75,9999.99,96.98,96.98,60438363896,102.12,102.12,60438363896
프로이천,321260,6,2560,2,15,0.59,22921987,11252002,28192084,22921987,0.59,203.71,81.31,81.31,60048916701,83.20,83.20,60048916701
뉴보텍,060260,7,1587,5,-8,-0.50,9379837,422355,13512009,9379837,-0.50,2220.84,69.42,69.42,16947820777,79.03,79.03,16947820777
TP,007980,8,1928,2,258,15.45,35381769,10827267,51175130,35381769,15.45,326.78,69.14,69.14,68322000999,69.25,69.25,68322000999
핑거스토리,417180,9,2535,2,65,2.63,10866570,1989659,17548623,10866570,2.63,546.15,61.92,61.92,29183636625,65.60,65.60,29183636625
스튜디오미르,408900,10,4890,2,390,8.67,18953015,3456280,32729532,18953015,8.67,548.36,57.91,57.91,94515756289,59.05,59.05,94515756289
신원,009270,11,1953,2,98,5.28,59565293,4384763,110625832,59565293,5.28,1358.46,53.84,53.84,120061653643,55.57,55.57,120061653643
제이에스티나,026040,12,5510,2,730,15.27,9617788,2338169,16503790,9617788,15.27,411.34,58.28,58.28,50466694387,55.50,55.50,50466694387
미투온,201490,13,5200,2,295,6.01,16010323,2840166,30390092,16010323,6.01,563.71,52.68,52.68,86353021227,54.64,54.64,86353021227
일진디스플,020760,14,1130,2,97,9.39,22800183,4107129,51513741,22800183,9.39,555.14,44.26,44.26,26975267631,46.34,46.34,26975267631
우정바이오,215380,15,1960,2,78,4.14,6902079,13694217,16829576,6902079,4.14,50.40,41.01,41.01,14134629462,42.85,42.85,14134629462
강스템바이오텍,217730,16,1340,2,169,14.43,22620819,472790,56054149,22620819,14.43,4784.54,40.36,40.36,32114128415,42.75,42.75,32114128415
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204
율호,072770,18,617,2,67,12.18,24784323,4582520,71919480,24784323,12.18,540.84,34.46,34.46,15965156003,35.98,35.98,15965156003
엔비티,236810,19,3420,2,50,1.48,5472953,366309,16975426,5472953,1.48,1494.08,32.24,32.24,20369521437,35.09,35.09,20369521437
탑코미디어,134580,20,2150,2,322,17.61,15738877,40960,49294149,15738877,17.61,9999.99,31.93,31.93,34983862560,33.01,33.01,34983862560
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058
ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076
산돌,419120,23,7630,2,460,6.42,2360446,1126023,7774326,2360446,6.42,209.63,30.36,30.36,18597824265,31.35,31.35,18597824265
티에이치엔,019180,24,3180,2,235,7.98,5271090,57184,18000000,5271090,7.98,9217.77,29.28,29.28,17651860175,30.84,30.84,17651860175
인스웨이브,450520,25,4085,2,95,2.38,3875727,68495,14704578,3875727,2.38,5658.41,26.36,26.36,16957136172,28.23,28.23,16957136172
우양,103840,26,4415,5,-135,-2.97,4277498,3181540,16366428,4277498,-2.97,134.45,26.14,26.14,19762593796,27.35,27.35,19762593796
인디에프,014990,27,1540,2,135,9.61,20378268,2102675,75112995,20378268,9.61,969.16,27.13,27.13,31407782341,27.15,27.15,31407782341
ACE 미국10년국채액티브(H),0085N0,28,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704
ACE 미국10년국채액티브,0085P0,29,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734
썸에이지,208640,30,622,5,-103,-14.21,33527688,112616584,139240254,33527688,-14.21,29.77,24.08,24.08,22932259736,26.48,26.48,22932259736
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1984 5 -16 -0.80 28398794 0 5040000 28398794 -0.80 0.00 563.47 563.47 64968111935 649.72 649.72 64968111935
3 지투지바이오 456160 2 93800 2 35800 61.72 6628262 0 5365694 6628262 61.72 0.00 123.53 123.53 609175015350 121.04 121.04 609175015350
4 캔버스엔 210120 3 1337 2 108 8.79 25506472 1843501 23582605 25506472 8.79 1383.59 108.16 108.16 36169184555 114.71 114.71 36169184555
5 미스터블루 207760 4 1782 2 179 11.17 82313481 2319287 83079783 82313481 11.17 3549.09 99.08 99.08 157158830286 106.15 106.15 157158830286
6 모비데이즈 363260 5 1840 2 208 12.75 31193521 96642 32163769 31193521 12.75 9999.99 96.98 96.98 60438363896 102.12 102.12 60438363896
7 프로이천 321260 6 2560 2 15 0.59 22921987 11252002 28192084 22921987 0.59 203.71 81.31 81.31 60048916701 83.20 83.20 60048916701
8 뉴보텍 060260 7 1587 5 -8 -0.50 9379837 422355 13512009 9379837 -0.50 2220.84 69.42 69.42 16947820777 79.03 79.03 16947820777
9 TP 007980 8 1928 2 258 15.45 35381769 10827267 51175130 35381769 15.45 326.78 69.14 69.14 68322000999 69.25 69.25 68322000999
10 핑거스토리 417180 9 2535 2 65 2.63 10866570 1989659 17548623 10866570 2.63 546.15 61.92 61.92 29183636625 65.60 65.60 29183636625
11 스튜디오미르 408900 10 4890 2 390 8.67 18953015 3456280 32729532 18953015 8.67 548.36 57.91 57.91 94515756289 59.05 59.05 94515756289
12 신원 009270 11 1953 2 98 5.28 59565293 4384763 110625832 59565293 5.28 1358.46 53.84 53.84 120061653643 55.57 55.57 120061653643
13 제이에스티나 026040 12 5510 2 730 15.27 9617788 2338169 16503790 9617788 15.27 411.34 58.28 58.28 50466694387 55.50 55.50 50466694387
14 미투온 201490 13 5200 2 295 6.01 16010323 2840166 30390092 16010323 6.01 563.71 52.68 52.68 86353021227 54.64 54.64 86353021227
15 일진디스플 020760 14 1130 2 97 9.39 22800183 4107129 51513741 22800183 9.39 555.14 44.26 44.26 26975267631 46.34 46.34 26975267631
16 우정바이오 215380 15 1960 2 78 4.14 6902079 13694217 16829576 6902079 4.14 50.40 41.01 41.01 14134629462 42.85 42.85 14134629462
17 강스템바이오텍 217730 16 1340 2 169 14.43 22620819 472790 56054149 22620819 14.43 4784.54 40.36 40.36 32114128415 42.75 42.75 32114128415
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 10070 5 -15 -0.15 404578 422068 1100000 404578 -0.15 95.86 36.78 36.78 4074561204 36.78 36.78 4074561204
19 율호 072770 18 617 2 67 12.18 24784323 4582520 71919480 24784323 12.18 540.84 34.46 34.46 15965156003 35.98 35.98 15965156003
20 엔비티 236810 19 3420 2 50 1.48 5472953 366309 16975426 5472953 1.48 1494.08 32.24 32.24 20369521437 35.09 35.09 20369521437
21 탑코미디어 134580 20 2150 2 322 17.61 15738877 40960 49294149 15738877 17.61 9999.99 31.93 31.93 34983862560 33.01 33.01 34983862560
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10035 5 -40 -0.40 489637 347833 1500000 489637 -0.40 140.77 32.64 32.64 4909813058 32.62 32.62 4909813058
23 ACE BYD밸류체인액티브 0079X0 22 10620 5 -125 -1.16 447035 233320 1400000 447035 -1.16 191.60 31.93 31.93 4794831076 32.25 32.25 4794831076
24 산돌 419120 23 7630 2 460 6.42 2360446 1126023 7774326 2360446 6.42 209.63 30.36 30.36 18597824265 31.35 31.35 18597824265
25 티에이치엔 019180 24 3180 2 235 7.98 5271090 57184 18000000 5271090 7.98 9217.77 29.28 29.28 17651860175 30.84 30.84 17651860175
26 인스웨이브 450520 25 4085 2 95 2.38 3875727 68495 14704578 3875727 2.38 5658.41 26.36 26.36 16957136172 28.23 28.23 16957136172
27 우양 103840 26 4415 5 -135 -2.97 4277498 3181540 16366428 4277498 -2.97 134.45 26.14 26.14 19762593796 27.35 27.35 19762593796
28 인디에프 014990 27 1540 2 135 9.61 20378268 2102675 75112995 20378268 9.61 969.16 27.13 27.13 31407782341 27.15 27.15 31407782341
29 ACE 미국10년국채액티브(H) 0085N0 28 10185 2 20 0.20 214481 204978 800000 214481 0.20 104.64 26.81 26.81 2183845704 26.80 26.80 2183845704
30 ACE 미국10년국채액티브 0085P0 29 10145 2 25 0.25 213576 210654 800000 213576 0.25 101.39 26.70 26.70 2167796734 26.71 26.71 2167796734
31 썸에이지 208640 30 622 5 -103 -14.21 33527688 112616584 139240254 33527688 -14.21 29.77 24.08 24.08 22932259736 26.48 26.48 22932259736

31
top30/20250814/top30-atvtr-20250814-164001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
교보18호스팩,0041B0,1,1984,5,-16,-0.80,28404913,0,5040000,28404913,-0.80,0.00,563.59,563.59,64980234453,649.84,649.84,64980234453
지투지바이오,456160,2,93800,2,35800,61.72,6632331,0,5365694,6632331,61.72,0.00,123.61,123.61,609551804750,121.11,121.11,609551804750
캔버스엔,210120,3,1337,2,108,8.79,25514828,1843501,23582605,25514828,8.79,1384.04,108.19,108.19,36180323103,114.75,114.75,36180323103
미스터블루,207760,4,1782,2,179,11.17,82330949,2319287,83079783,82330949,11.17,3549.84,99.10,99.10,157189783582,106.17,106.17,157189783582
모비데이즈,363260,5,1840,2,208,12.75,31206688,96642,32163769,31206688,12.75,9999.99,97.02,97.02,60462630677,102.17,102.17,60462630677
프로이천,321260,6,2560,2,15,0.59,22962168,11252002,28192084,22962168,0.59,204.07,81.45,81.45,60152583681,83.35,83.35,60152583681
뉴보텍,060260,7,1587,5,-8,-0.50,9401004,422355,13512009,9401004,-0.50,2225.85,69.58,69.58,16980629627,79.19,79.19,16980629627
TP,007980,8,1928,2,258,15.45,35394067,10827267,51175130,35394067,15.45,326.90,69.16,69.16,68345699245,69.27,69.27,68345699245
핑거스토리,417180,9,2535,2,65,2.63,10866720,1989659,17548623,10866720,2.63,546.16,61.92,61.92,29184015375,65.60,65.60,29184015375
스튜디오미르,408900,10,4890,2,390,8.67,18965228,3456280,32729532,18965228,8.67,548.72,57.95,57.95,94574867209,59.09,59.09,94574867209
신원,009270,11,1953,2,98,5.28,59575044,4384763,110625832,59575044,5.28,1358.68,53.85,53.85,120080697346,55.58,55.58,120080697346
제이에스티나,026040,12,5510,2,730,15.27,9621764,2338169,16503790,9621764,15.27,411.51,58.30,58.30,50488482867,55.52,55.52,50488482867
미투온,201490,13,5200,2,295,6.01,16015717,2840166,30390092,16015717,6.01,563.90,52.70,52.70,86380962147,54.66,54.66,86380962147
일진디스플,020760,14,1130,2,97,9.39,22804845,4107129,51513741,22804845,9.39,555.25,44.27,44.27,26980535691,46.35,46.35,26980535691
우정바이오,215380,15,1960,2,78,4.14,6902561,13694217,16829576,6902561,4.14,50.40,41.01,41.01,14135561168,42.85,42.85,14135561168
강스템바이오텍,217730,16,1340,2,169,14.43,22648308,472790,56054149,22648308,14.43,4790.35,40.40,40.40,32150029049,42.80,42.80,32150029049
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204
율호,072770,18,617,2,67,12.18,24811649,4582520,71919480,24811649,12.18,541.44,34.50,34.50,15982398709,36.02,36.02,15982398709
엔비티,236810,19,3420,2,50,1.48,5473725,366309,16975426,5473725,1.48,1494.29,32.24,32.24,20372161677,35.09,35.09,20372161677
탑코미디어,134580,20,2150,2,322,17.61,15744735,40960,49294149,15744735,17.61,9999.99,31.94,31.94,34996340100,33.02,33.02,34996340100
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058
ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076
산돌,419120,23,7630,2,460,6.42,2360496,1126023,7774326,2360496,6.42,209.63,30.36,30.36,18598201265,31.35,31.35,18598201265
티에이치엔,019180,24,3180,2,235,7.98,5276214,57184,18000000,5276214,7.98,9226.73,29.31,29.31,17668333835,30.87,30.87,17668333835
인스웨이브,450520,25,4085,2,95,2.38,3876138,68495,14704578,3876138,2.38,5659.01,26.36,26.36,16958808942,28.23,28.23,16958808942
우양,103840,26,4415,5,-135,-2.97,4277992,3181540,16366428,4277992,-2.97,134.46,26.14,26.14,19764762456,27.35,27.35,19764762456
인디에프,014990,27,1540,2,135,9.61,20385976,2102675,75112995,20385976,9.61,969.53,27.14,27.14,31419652661,27.16,27.16,31419652661
ACE 미국10년국채액티브(H),0085N0,28,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704
ACE 미국10년국채액티브,0085P0,29,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734
썸에이지,208640,30,622,5,-103,-14.21,33573598,112616584,139240254,33573598,-14.21,29.81,24.11,24.11,22960494386,26.51,26.51,22960494386
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1984 5 -16 -0.80 28404913 0 5040000 28404913 -0.80 0.00 563.59 563.59 64980234453 649.84 649.84 64980234453
3 지투지바이오 456160 2 93800 2 35800 61.72 6632331 0 5365694 6632331 61.72 0.00 123.61 123.61 609551804750 121.11 121.11 609551804750
4 캔버스엔 210120 3 1337 2 108 8.79 25514828 1843501 23582605 25514828 8.79 1384.04 108.19 108.19 36180323103 114.75 114.75 36180323103
5 미스터블루 207760 4 1782 2 179 11.17 82330949 2319287 83079783 82330949 11.17 3549.84 99.10 99.10 157189783582 106.17 106.17 157189783582
6 모비데이즈 363260 5 1840 2 208 12.75 31206688 96642 32163769 31206688 12.75 9999.99 97.02 97.02 60462630677 102.17 102.17 60462630677
7 프로이천 321260 6 2560 2 15 0.59 22962168 11252002 28192084 22962168 0.59 204.07 81.45 81.45 60152583681 83.35 83.35 60152583681
8 뉴보텍 060260 7 1587 5 -8 -0.50 9401004 422355 13512009 9401004 -0.50 2225.85 69.58 69.58 16980629627 79.19 79.19 16980629627
9 TP 007980 8 1928 2 258 15.45 35394067 10827267 51175130 35394067 15.45 326.90 69.16 69.16 68345699245 69.27 69.27 68345699245
10 핑거스토리 417180 9 2535 2 65 2.63 10866720 1989659 17548623 10866720 2.63 546.16 61.92 61.92 29184015375 65.60 65.60 29184015375
11 스튜디오미르 408900 10 4890 2 390 8.67 18965228 3456280 32729532 18965228 8.67 548.72 57.95 57.95 94574867209 59.09 59.09 94574867209
12 신원 009270 11 1953 2 98 5.28 59575044 4384763 110625832 59575044 5.28 1358.68 53.85 53.85 120080697346 55.58 55.58 120080697346
13 제이에스티나 026040 12 5510 2 730 15.27 9621764 2338169 16503790 9621764 15.27 411.51 58.30 58.30 50488482867 55.52 55.52 50488482867
14 미투온 201490 13 5200 2 295 6.01 16015717 2840166 30390092 16015717 6.01 563.90 52.70 52.70 86380962147 54.66 54.66 86380962147
15 일진디스플 020760 14 1130 2 97 9.39 22804845 4107129 51513741 22804845 9.39 555.25 44.27 44.27 26980535691 46.35 46.35 26980535691
16 우정바이오 215380 15 1960 2 78 4.14 6902561 13694217 16829576 6902561 4.14 50.40 41.01 41.01 14135561168 42.85 42.85 14135561168
17 강스템바이오텍 217730 16 1340 2 169 14.43 22648308 472790 56054149 22648308 14.43 4790.35 40.40 40.40 32150029049 42.80 42.80 32150029049
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 10070 5 -15 -0.15 404578 422068 1100000 404578 -0.15 95.86 36.78 36.78 4074561204 36.78 36.78 4074561204
19 율호 072770 18 617 2 67 12.18 24811649 4582520 71919480 24811649 12.18 541.44 34.50 34.50 15982398709 36.02 36.02 15982398709
20 엔비티 236810 19 3420 2 50 1.48 5473725 366309 16975426 5473725 1.48 1494.29 32.24 32.24 20372161677 35.09 35.09 20372161677
21 탑코미디어 134580 20 2150 2 322 17.61 15744735 40960 49294149 15744735 17.61 9999.99 31.94 31.94 34996340100 33.02 33.02 34996340100
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10035 5 -40 -0.40 489637 347833 1500000 489637 -0.40 140.77 32.64 32.64 4909813058 32.62 32.62 4909813058
23 ACE BYD밸류체인액티브 0079X0 22 10620 5 -125 -1.16 447035 233320 1400000 447035 -1.16 191.60 31.93 31.93 4794831076 32.25 32.25 4794831076
24 산돌 419120 23 7630 2 460 6.42 2360496 1126023 7774326 2360496 6.42 209.63 30.36 30.36 18598201265 31.35 31.35 18598201265
25 티에이치엔 019180 24 3180 2 235 7.98 5276214 57184 18000000 5276214 7.98 9226.73 29.31 29.31 17668333835 30.87 30.87 17668333835
26 인스웨이브 450520 25 4085 2 95 2.38 3876138 68495 14704578 3876138 2.38 5659.01 26.36 26.36 16958808942 28.23 28.23 16958808942
27 우양 103840 26 4415 5 -135 -2.97 4277992 3181540 16366428 4277992 -2.97 134.46 26.14 26.14 19764762456 27.35 27.35 19764762456
28 인디에프 014990 27 1540 2 135 9.61 20385976 2102675 75112995 20385976 9.61 969.53 27.14 27.14 31419652661 27.16 27.16 31419652661
29 ACE 미국10년국채액티브(H) 0085N0 28 10185 2 20 0.20 214481 204978 800000 214481 0.20 104.64 26.81 26.81 2183845704 26.80 26.80 2183845704
30 ACE 미국10년국채액티브 0085P0 29 10145 2 25 0.25 213576 210654 800000 213576 0.25 101.39 26.70 26.70 2167796734 26.71 26.71 2167796734
31 썸에이지 208640 30 622 5 -103 -14.21 33573598 112616584 139240254 33573598 -14.21 29.81 24.11 24.11 22960494386 26.51 26.51 22960494386

31
top30/20250814/top30-atvtr-20250814-165001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
교보18호스팩,0041B0,1,1984,5,-16,-0.80,28404913,0,5040000,28404913,-0.80,0.00,563.59,563.59,64980234453,649.84,649.84,64980234453
지투지바이오,456160,2,93800,2,35800,61.72,6638093,0,5365694,6638093,61.72,0.00,123.71,123.71,610079027750,121.22,121.22,610079027750
캔버스엔,210120,3,1337,2,108,8.79,25520479,1843501,23582605,25520479,8.79,1384.35,108.22,108.22,36187861537,114.77,114.77,36187861537
미스터블루,207760,4,1782,2,179,11.17,82362902,2319287,83079783,82362902,11.17,3551.22,99.14,99.14,157246244533,106.21,106.21,157246244533
모비데이즈,363260,5,1840,2,208,12.75,31222340,96642,32163769,31222340,12.75,9999.99,97.07,97.07,60491539921,102.21,102.21,60491539921
프로이천,321260,6,2560,2,15,0.59,22991832,11252002,28192084,22991832,0.59,204.34,81.55,81.55,60228078561,83.45,83.45,60228078561
뉴보텍,060260,7,1587,5,-8,-0.50,9403237,422355,13512009,9403237,-0.50,2226.38,69.59,69.59,16984101942,79.20,79.20,16984101942
TP,007980,8,1928,2,258,15.45,35411000,10827267,51175130,35411000,15.45,327.05,69.20,69.20,68378142873,69.30,69.30,68378142873
핑거스토리,417180,9,2535,2,65,2.63,10867268,1989659,17548623,10867268,2.63,546.19,61.93,61.93,29185399075,65.61,65.61,29185399075
스튜디오미르,408900,10,4890,2,390,8.67,18972822,3456280,32729532,18972822,8.67,548.94,57.97,57.97,94611622169,59.11,59.11,94611622169
신원,009270,11,1953,2,98,5.28,59595317,4384763,110625832,59595317,5.28,1359.15,53.87,53.87,120120270242,55.60,55.60,120120270242
제이에스티나,026040,12,5510,2,730,15.27,9628553,2338169,16503790,9628553,15.27,411.80,58.34,58.34,50525550807,55.56,55.56,50525550807
미투온,201490,13,5200,2,295,6.01,16018355,2840166,30390092,16018355,6.01,563.99,52.71,52.71,86394679747,54.67,54.67,86394679747
일진디스플,020760,14,1130,2,97,9.39,22820665,4107129,51513741,22820665,9.39,555.64,44.30,44.30,26998412291,46.38,46.38,26998412291
우정바이오,215380,15,1960,2,78,4.14,6902661,13694217,16829576,6902661,4.14,50.41,41.02,41.02,14135756068,42.85,42.85,14135756068
강스템바이오텍,217730,16,1340,2,169,14.43,22651579,472790,56054149,22651579,14.43,4791.04,40.41,40.41,32154346769,42.81,42.81,32154346769
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204
율호,072770,18,617,2,67,12.18,24834022,4582520,71919480,24834022,12.18,541.93,34.53,34.53,15996225223,36.05,36.05,15996225223
엔비티,236810,19,3420,2,50,1.48,5479236,366309,16975426,5479236,1.48,1495.80,32.28,32.28,20391009297,35.12,35.12,20391009297
탑코미디어,134580,20,2150,2,322,17.61,15760461,40960,49294149,15760461,17.61,9999.99,31.97,31.97,35029757850,33.05,33.05,35029757850
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058
ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076
산돌,419120,23,7630,2,460,6.42,2361327,1126023,7774326,2361327,6.42,209.71,30.37,30.37,18604467005,31.36,31.36,18604467005
티에이치엔,019180,24,3180,2,235,7.98,5279752,57184,18000000,5279752,7.98,9232.92,29.33,29.33,17679637745,30.89,30.89,17679637745
인스웨이브,450520,25,4085,2,95,2.38,3876613,68495,14704578,3876613,2.38,5659.70,26.36,26.36,16960742192,28.24,28.24,16960742192
우양,103840,26,4415,5,-135,-2.97,4278781,3181540,16366428,4278781,-2.97,134.49,26.14,26.14,19768222221,27.36,27.36,19768222221
인디에프,014990,27,1540,2,135,9.61,20390536,2102675,75112995,20390536,9.61,969.74,27.15,27.15,31426675061,27.17,27.17,31426675061
ACE 미국10년국채액티브(H),0085N0,28,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704
ACE 미국10년국채액티브,0085P0,29,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734
썸에이지,208640,30,622,5,-103,-14.21,33604651,112616584,139240254,33604651,-14.21,29.84,24.13,24.13,22979436716,26.53,26.53,22979436716
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1984 5 -16 -0.80 28404913 0 5040000 28404913 -0.80 0.00 563.59 563.59 64980234453 649.84 649.84 64980234453
3 지투지바이오 456160 2 93800 2 35800 61.72 6638093 0 5365694 6638093 61.72 0.00 123.71 123.71 610079027750 121.22 121.22 610079027750
4 캔버스엔 210120 3 1337 2 108 8.79 25520479 1843501 23582605 25520479 8.79 1384.35 108.22 108.22 36187861537 114.77 114.77 36187861537
5 미스터블루 207760 4 1782 2 179 11.17 82362902 2319287 83079783 82362902 11.17 3551.22 99.14 99.14 157246244533 106.21 106.21 157246244533
6 모비데이즈 363260 5 1840 2 208 12.75 31222340 96642 32163769 31222340 12.75 9999.99 97.07 97.07 60491539921 102.21 102.21 60491539921
7 프로이천 321260 6 2560 2 15 0.59 22991832 11252002 28192084 22991832 0.59 204.34 81.55 81.55 60228078561 83.45 83.45 60228078561
8 뉴보텍 060260 7 1587 5 -8 -0.50 9403237 422355 13512009 9403237 -0.50 2226.38 69.59 69.59 16984101942 79.20 79.20 16984101942
9 TP 007980 8 1928 2 258 15.45 35411000 10827267 51175130 35411000 15.45 327.05 69.20 69.20 68378142873 69.30 69.30 68378142873
10 핑거스토리 417180 9 2535 2 65 2.63 10867268 1989659 17548623 10867268 2.63 546.19 61.93 61.93 29185399075 65.61 65.61 29185399075
11 스튜디오미르 408900 10 4890 2 390 8.67 18972822 3456280 32729532 18972822 8.67 548.94 57.97 57.97 94611622169 59.11 59.11 94611622169
12 신원 009270 11 1953 2 98 5.28 59595317 4384763 110625832 59595317 5.28 1359.15 53.87 53.87 120120270242 55.60 55.60 120120270242
13 제이에스티나 026040 12 5510 2 730 15.27 9628553 2338169 16503790 9628553 15.27 411.80 58.34 58.34 50525550807 55.56 55.56 50525550807
14 미투온 201490 13 5200 2 295 6.01 16018355 2840166 30390092 16018355 6.01 563.99 52.71 52.71 86394679747 54.67 54.67 86394679747
15 일진디스플 020760 14 1130 2 97 9.39 22820665 4107129 51513741 22820665 9.39 555.64 44.30 44.30 26998412291 46.38 46.38 26998412291
16 우정바이오 215380 15 1960 2 78 4.14 6902661 13694217 16829576 6902661 4.14 50.41 41.02 41.02 14135756068 42.85 42.85 14135756068
17 강스템바이오텍 217730 16 1340 2 169 14.43 22651579 472790 56054149 22651579 14.43 4791.04 40.41 40.41 32154346769 42.81 42.81 32154346769
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 10070 5 -15 -0.15 404578 422068 1100000 404578 -0.15 95.86 36.78 36.78 4074561204 36.78 36.78 4074561204
19 율호 072770 18 617 2 67 12.18 24834022 4582520 71919480 24834022 12.18 541.93 34.53 34.53 15996225223 36.05 36.05 15996225223
20 엔비티 236810 19 3420 2 50 1.48 5479236 366309 16975426 5479236 1.48 1495.80 32.28 32.28 20391009297 35.12 35.12 20391009297
21 탑코미디어 134580 20 2150 2 322 17.61 15760461 40960 49294149 15760461 17.61 9999.99 31.97 31.97 35029757850 33.05 33.05 35029757850
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10035 5 -40 -0.40 489637 347833 1500000 489637 -0.40 140.77 32.64 32.64 4909813058 32.62 32.62 4909813058
23 ACE BYD밸류체인액티브 0079X0 22 10620 5 -125 -1.16 447035 233320 1400000 447035 -1.16 191.60 31.93 31.93 4794831076 32.25 32.25 4794831076
24 산돌 419120 23 7630 2 460 6.42 2361327 1126023 7774326 2361327 6.42 209.71 30.37 30.37 18604467005 31.36 31.36 18604467005
25 티에이치엔 019180 24 3180 2 235 7.98 5279752 57184 18000000 5279752 7.98 9232.92 29.33 29.33 17679637745 30.89 30.89 17679637745
26 인스웨이브 450520 25 4085 2 95 2.38 3876613 68495 14704578 3876613 2.38 5659.70 26.36 26.36 16960742192 28.24 28.24 16960742192
27 우양 103840 26 4415 5 -135 -2.97 4278781 3181540 16366428 4278781 -2.97 134.49 26.14 26.14 19768222221 27.36 27.36 19768222221
28 인디에프 014990 27 1540 2 135 9.61 20390536 2102675 75112995 20390536 9.61 969.74 27.15 27.15 31426675061 27.17 27.17 31426675061
29 ACE 미국10년국채액티브(H) 0085N0 28 10185 2 20 0.20 214481 204978 800000 214481 0.20 104.64 26.81 26.81 2183845704 26.80 26.80 2183845704
30 ACE 미국10년국채액티브 0085P0 29 10145 2 25 0.25 213576 210654 800000 213576 0.25 101.39 26.70 26.70 2167796734 26.71 26.71 2167796734
31 썸에이지 208640 30 622 5 -103 -14.21 33604651 112616584 139240254 33604651 -14.21 29.84 24.13 24.13 22979436716 26.53 26.53 22979436716

31
top30/20250814/top30-av-20250814-090000.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
프로이천,321260,1,2545,3,0,0.00,228606,11252002,28192084,228606,0.00,2.03,0.81,0.81,581802270,0.81,0.81,581802270
좋은사람들,033340,2,2755,3,0,0.00,91263,37838368,96950558,91263,0.00,0.24,0.09,0.09,251429565,0.09,0.09,251429565
코데즈컴바인,047770,3,2610,3,0,0.00,90932,42406052,37842602,90932,0.00,0.21,0.24,0.24,237332520,0.24,0.24,237332520
일진디스플,020760,4,1033,3,0,0.00,60189,4107129,51513741,60189,0.00,1.47,0.12,0.12,62175237,0.12,0.12,62175237
에스켐,475660,5,6150,3,0,0.00,30725,4860016,7929835,30725,0.00,0.63,0.39,0.39,188958750,0.39,0.39,188958750
핌스,347770,6,2260,3,0,0.00,29492,12964841,22857042,29492,0.00,0.23,0.13,0.13,66651920,0.13,0.13,66651920
HJ중공업,097230,7,15630,3,0,0.00,26878,9335198,83274281,26878,0.00,0.29,0.03,0.03,420103140,0.03,0.03,420103140
TP,007980,8,1670,3,0,0.00,18598,10827267,51175130,18598,0.00,0.17,0.04,0.04,31058660,0.04,0.04,31058660
일신석재,007110,9,2335,3,0,0.00,16977,4266663,77456610,16977,0.00,0.40,0.02,0.02,39641295,0.02,0.02,39641295
KODEX 200선물인버스2X,252670,10,1274,3,0,0.00,15548,288353184,1241200000,15548,0.00,0.01,0.00,0.00,19808152,0.00,0.00,19808152
나인테크,267320,11,3535,3,0,0.00,13852,12659798,56687893,13852,0.00,0.11,0.02,0.02,48966820,0.02,0.02,48966820
신원,009270,12,1855,3,0,0.00,13623,4384763,110625832,13623,0.00,0.31,0.01,0.01,25270665,0.01,0.01,25270665
신성이엔지,011930,13,1631,3,0,0.00,11209,9301457,205848151,11209,0.00,0.12,0.01,0.01,18281879,0.01,0.01,18281879
KODEX 코스닥150선물인버스,251340,14,3355,3,0,0.00,10778,19230338,77800000,10778,0.00,0.06,0.01,0.01,36160190,0.01,0.01,36160190
SG,255220,15,2310,3,0,0.00,9206,3072038,98675394,9206,0.00,0.30,0.01,0.01,21265860,0.01,0.01,21265860
인디에프,014990,16,1405,3,0,0.00,8967,2102675,75112995,8967,0.00,0.43,0.01,0.01,12598635,0.01,0.01,12598635
빌리언스,044480,17,482,3,0,0.00,8242,8210023,40663728,8242,0.00,0.10,0.02,0.02,3972644,0.02,0.02,3972644
썸에이지,208640,18,725,3,0,0.00,7856,112616584,139240254,7856,0.00,0.01,0.01,0.01,5695600,0.01,0.01,5695600
KODEX 코스닥150레버리지,233740,19,9285,3,0,0.00,5545,20798104,194500000,5545,0.00,0.03,0.00,0.00,51485325,0.00,0.00,51485325
블루엠텍,439580,20,6110,3,0,0.00,5162,35821400,33510663,5162,0.00,0.01,0.02,0.02,31539820,0.02,0.02,31539820
인성정보,033230,21,2280,3,0,0.00,4617,10171866,50515380,4617,0.00,0.05,0.01,0.01,10526760,0.01,0.01,10526760
우리바이오,082850,22,2420,3,0,0.00,4044,2987789,48456578,4044,0.00,0.14,0.01,0.01,9786480,0.01,0.01,9786480
이브이첨단소재,131400,23,2405,3,0,0.00,3655,3708831,59589882,3655,0.00,0.10,0.01,0.01,8790275,0.01,0.01,8790275
재영솔루텍,049630,24,890,3,0,0.00,3368,2535495,90690889,3368,0.00,0.13,0.00,0.00,2997520,0.00,0.00,2997520
스튜디오미르,408900,25,4500,3,0,0.00,2946,3456280,32729532,2946,0.00,0.09,0.01,0.01,13257000,0.01,0.01,13257000
파인엠텍,441270,26,10170,3,0,0.00,2800,3990713,37146003,2800,0.00,0.07,0.01,0.01,28476000,0.01,0.01,28476000
LG디스플레이,034220,27,13290,3,0,0.00,2578,32040448,500000000,2578,0.00,0.01,0.00,0.00,34261620,0.00,0.00,34261620
SIMPAC,009160,28,4840,3,0,0.00,2500,280593,65429516,2500,0.00,0.89,0.00,0.00,12100000,0.00,0.00,12100000
랩지노믹스,084650,29,2440,3,0,0.00,2205,5915433,74239990,2205,0.00,0.04,0.00,0.00,5380200,0.00,0.00,5380200
에스코넥,096630,30,748,3,0,0.00,2180,340075,79381616,2180,0.00,0.64,0.00,0.00,1630640,0.00,0.00,1630640
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 프로이천 321260 1 2545 3 0 0.00 228606 11252002 28192084 228606 0.00 2.03 0.81 0.81 581802270 0.81 0.81 581802270
3 좋은사람들 033340 2 2755 3 0 0.00 91263 37838368 96950558 91263 0.00 0.24 0.09 0.09 251429565 0.09 0.09 251429565
4 코데즈컴바인 047770 3 2610 3 0 0.00 90932 42406052 37842602 90932 0.00 0.21 0.24 0.24 237332520 0.24 0.24 237332520
5 일진디스플 020760 4 1033 3 0 0.00 60189 4107129 51513741 60189 0.00 1.47 0.12 0.12 62175237 0.12 0.12 62175237
6 에스켐 475660 5 6150 3 0 0.00 30725 4860016 7929835 30725 0.00 0.63 0.39 0.39 188958750 0.39 0.39 188958750
7 핌스 347770 6 2260 3 0 0.00 29492 12964841 22857042 29492 0.00 0.23 0.13 0.13 66651920 0.13 0.13 66651920
8 HJ중공업 097230 7 15630 3 0 0.00 26878 9335198 83274281 26878 0.00 0.29 0.03 0.03 420103140 0.03 0.03 420103140
9 TP 007980 8 1670 3 0 0.00 18598 10827267 51175130 18598 0.00 0.17 0.04 0.04 31058660 0.04 0.04 31058660
10 일신석재 007110 9 2335 3 0 0.00 16977 4266663 77456610 16977 0.00 0.40 0.02 0.02 39641295 0.02 0.02 39641295
11 KODEX 200선물인버스2X 252670 10 1274 3 0 0.00 15548 288353184 1241200000 15548 0.00 0.01 0.00 0.00 19808152 0.00 0.00 19808152
12 나인테크 267320 11 3535 3 0 0.00 13852 12659798 56687893 13852 0.00 0.11 0.02 0.02 48966820 0.02 0.02 48966820
13 신원 009270 12 1855 3 0 0.00 13623 4384763 110625832 13623 0.00 0.31 0.01 0.01 25270665 0.01 0.01 25270665
14 신성이엔지 011930 13 1631 3 0 0.00 11209 9301457 205848151 11209 0.00 0.12 0.01 0.01 18281879 0.01 0.01 18281879
15 KODEX 코스닥150선물인버스 251340 14 3355 3 0 0.00 10778 19230338 77800000 10778 0.00 0.06 0.01 0.01 36160190 0.01 0.01 36160190
16 SG 255220 15 2310 3 0 0.00 9206 3072038 98675394 9206 0.00 0.30 0.01 0.01 21265860 0.01 0.01 21265860
17 인디에프 014990 16 1405 3 0 0.00 8967 2102675 75112995 8967 0.00 0.43 0.01 0.01 12598635 0.01 0.01 12598635
18 빌리언스 044480 17 482 3 0 0.00 8242 8210023 40663728 8242 0.00 0.10 0.02 0.02 3972644 0.02 0.02 3972644
19 썸에이지 208640 18 725 3 0 0.00 7856 112616584 139240254 7856 0.00 0.01 0.01 0.01 5695600 0.01 0.01 5695600
20 KODEX 코스닥150레버리지 233740 19 9285 3 0 0.00 5545 20798104 194500000 5545 0.00 0.03 0.00 0.00 51485325 0.00 0.00 51485325
21 블루엠텍 439580 20 6110 3 0 0.00 5162 35821400 33510663 5162 0.00 0.01 0.02 0.02 31539820 0.02 0.02 31539820
22 인성정보 033230 21 2280 3 0 0.00 4617 10171866 50515380 4617 0.00 0.05 0.01 0.01 10526760 0.01 0.01 10526760
23 우리바이오 082850 22 2420 3 0 0.00 4044 2987789 48456578 4044 0.00 0.14 0.01 0.01 9786480 0.01 0.01 9786480
24 이브이첨단소재 131400 23 2405 3 0 0.00 3655 3708831 59589882 3655 0.00 0.10 0.01 0.01 8790275 0.01 0.01 8790275
25 재영솔루텍 049630 24 890 3 0 0.00 3368 2535495 90690889 3368 0.00 0.13 0.00 0.00 2997520 0.00 0.00 2997520
26 스튜디오미르 408900 25 4500 3 0 0.00 2946 3456280 32729532 2946 0.00 0.09 0.01 0.01 13257000 0.01 0.01 13257000
27 파인엠텍 441270 26 10170 3 0 0.00 2800 3990713 37146003 2800 0.00 0.07 0.01 0.01 28476000 0.01 0.01 28476000
28 LG디스플레이 034220 27 13290 3 0 0.00 2578 32040448 500000000 2578 0.00 0.01 0.00 0.00 34261620 0.00 0.00 34261620
29 SIMPAC 009160 28 4840 3 0 0.00 2500 280593 65429516 2500 0.00 0.89 0.00 0.00 12100000 0.00 0.00 12100000
30 랩지노믹스 084650 29 2440 3 0 0.00 2205 5915433 74239990 2205 0.00 0.04 0.00 0.00 5380200 0.00 0.00 5380200
31 에스코넥 096630 30 748 3 0 0.00 2180 340075 79381616 2180 0.00 0.64 0.00 0.00 1630640 0.00 0.00 1630640

31
top30/20250814/top30-av-20250814-091001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1266,5,-8,-0.63,41808560,288353184,1241200000,41808560,-0.63,14.50,3.37,3.37,52870595642,3.36,3.36,52870595642
교보18호스팩,0041B0,2,2615,2,615,30.75,15731497,0,5040000,15731497,30.75,0.00,312.13,312.13,38028864278,288.54,288.54,38028864278
미스터블루,207760,3,1899,2,296,18.47,12775973,2319287,83079783,12775973,18.47,550.86,15.38,15.38,24030892498,15.23,15.23,24030892498
KODEX 2차전지산업레버리지,462330,4,1270,2,50,4.10,8205123,36234168,282400000,8205123,4.10,22.64,2.91,2.91,10276469393,2.87,2.87,10276469393
프로이천,321260,5,2670,2,125,4.91,7396463,11252002,28192084,7396463,4.91,65.73,26.24,26.24,19336612071,25.69,25.69,19336612071
일진디스플,020760,6,1197,2,164,15.88,5012471,4107129,51513741,5012471,15.88,122.04,9.73,9.73,5814031233,9.43,9.43,5814031233
TP,007980,7,1892,2,222,13.29,4361730,10827267,51175130,4361730,13.29,40.28,8.52,8.52,8047957685,8.31,8.31,8047957685
KODEX 코스닥150선물인버스,251340,8,3355,3,0,0.00,3366270,19230338,77800000,3366270,0.00,17.50,4.33,4.33,11325753781,4.34,4.34,11325753781
좋은사람들,033340,9,2745,5,-10,-0.36,3045118,37838368,96950558,3045118,-0.36,8.05,3.14,3.14,8208520262,3.08,3.08,8208520262
아이에이,038880,10,218,5,-26,-10.66,2969940,3650855,375721175,2969940,-10.66,81.35,0.79,0.79,639932100,0.78,0.78,639932100
재영솔루텍,049630,11,936,2,46,5.17,2889666,2535495,90690889,2889666,5.17,113.97,3.19,3.19,2694603502,3.17,3.17,2694603502
썸에이지,208640,12,688,5,-37,-5.10,2752411,112616584,139240254,2752411,-5.10,2.44,1.98,1.98,1902151360,1.99,1.99,1902151360
KODEX 코스닥150레버리지,233740,13,9295,2,10,0.11,2664752,20798104,194500000,2664752,0.11,12.81,1.37,1.37,24630374724,1.36,1.36,24630374724
KODEX 인버스,114800,14,3435,5,-10,-0.29,2622626,26444736,222500000,2622626,-0.29,9.92,1.18,1.18,8999511970,1.18,1.18,8999511970
동양철관,008970,15,1679,2,42,2.57,2226306,6908054,159801815,2226306,2.57,32.23,1.39,1.39,3749378862,1.40,1.40,3749378862
KODEX 레버리지,122630,16,25650,2,160,0.63,2212552,20212296,103250000,2212552,0.63,10.95,2.14,2.14,56781657740,2.14,2.14,56781657740
블루엠텍,439580,17,6110,3,0,0.00,2028181,35821400,33510663,2028181,0.00,5.66,6.05,6.05,12565482985,6.14,6.14,12565482985
핑거스토리,417180,18,2615,2,145,5.87,2012594,1989659,17548623,2012594,5.87,101.15,11.47,11.47,5394721376,11.76,11.76,5394721376
빌리언스,044480,19,487,2,5,1.04,1946445,8210023,40663728,1946445,1.04,23.71,4.79,4.79,984037219,4.97,4.97,984037219
LG디스플레이,034220,20,12740,5,-550,-4.14,1843173,32040448,500000000,1843173,-4.14,5.75,0.37,0.37,23415264000,0.37,0.37,23415264000
엔비티,236810,21,3760,2,390,11.57,1628963,366309,16975426,1628963,11.57,444.70,9.60,9.60,6149972258,9.64,9.64,6149972258
신원,009270,22,1879,2,24,1.29,1561670,4384763,110625832,1561670,1.29,35.62,1.41,1.41,2904339725,1.40,1.40,2904339725
엔투텍,227950,23,525,2,6,1.16,1443714,7674823,172541047,1443714,1.16,18.81,0.84,0.84,771693092,0.85,0.85,771693092
스튜디오미르,408900,24,4690,2,190,4.22,1418623,3456280,32729532,1418623,4.22,41.04,4.33,4.33,6737455644,4.39,4.39,6737455644
코데즈컴바인,047770,25,2605,5,-5,-0.19,1401285,42406052,37842602,1401285,-0.19,3.30,3.70,3.70,3635931755,3.69,3.69,3635931755
하이드로리튬,101670,26,3120,2,25,0.81,1349706,7678426,54169970,1349706,0.81,17.58,2.49,2.49,4151200950,2.46,2.46,4151200950
이스트아시아홀딩스,900110,27,83,3,0,0.00,1238916,8048295,642650588,1238916,0.00,15.39,0.19,0.19,101747040,0.19,0.19,101747040
우정바이오,215380,28,2135,2,253,13.44,1229356,13694217,16829576,1229356,13.44,8.98,7.30,7.30,2474394122,6.89,6.89,2474394122
지투지바이오,456160,29,87500,2,29500,50.86,1188109,0,5365694,1188109,50.86,0.00,22.14,22.14,103910913750,22.13,22.13,103910913750
제이에스티나,026040,30,5030,2,250,5.23,1141426,2338169,16503790,1141426,5.23,48.82,6.92,6.92,5658771441,6.82,6.82,5658771441
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 1266 5 -8 -0.63 41808560 288353184 1241200000 41808560 -0.63 14.50 3.37 3.37 52870595642 3.36 3.36 52870595642
3 교보18호스팩 0041B0 2 2615 2 615 30.75 15731497 0 5040000 15731497 30.75 0.00 312.13 312.13 38028864278 288.54 288.54 38028864278
4 미스터블루 207760 3 1899 2 296 18.47 12775973 2319287 83079783 12775973 18.47 550.86 15.38 15.38 24030892498 15.23 15.23 24030892498
5 KODEX 2차전지산업레버리지 462330 4 1270 2 50 4.10 8205123 36234168 282400000 8205123 4.10 22.64 2.91 2.91 10276469393 2.87 2.87 10276469393
6 프로이천 321260 5 2670 2 125 4.91 7396463 11252002 28192084 7396463 4.91 65.73 26.24 26.24 19336612071 25.69 25.69 19336612071
7 일진디스플 020760 6 1197 2 164 15.88 5012471 4107129 51513741 5012471 15.88 122.04 9.73 9.73 5814031233 9.43 9.43 5814031233
8 TP 007980 7 1892 2 222 13.29 4361730 10827267 51175130 4361730 13.29 40.28 8.52 8.52 8047957685 8.31 8.31 8047957685
9 KODEX 코스닥150선물인버스 251340 8 3355 3 0 0.00 3366270 19230338 77800000 3366270 0.00 17.50 4.33 4.33 11325753781 4.34 4.34 11325753781
10 좋은사람들 033340 9 2745 5 -10 -0.36 3045118 37838368 96950558 3045118 -0.36 8.05 3.14 3.14 8208520262 3.08 3.08 8208520262
11 아이에이 038880 10 218 5 -26 -10.66 2969940 3650855 375721175 2969940 -10.66 81.35 0.79 0.79 639932100 0.78 0.78 639932100
12 재영솔루텍 049630 11 936 2 46 5.17 2889666 2535495 90690889 2889666 5.17 113.97 3.19 3.19 2694603502 3.17 3.17 2694603502
13 썸에이지 208640 12 688 5 -37 -5.10 2752411 112616584 139240254 2752411 -5.10 2.44 1.98 1.98 1902151360 1.99 1.99 1902151360
14 KODEX 코스닥150레버리지 233740 13 9295 2 10 0.11 2664752 20798104 194500000 2664752 0.11 12.81 1.37 1.37 24630374724 1.36 1.36 24630374724
15 KODEX 인버스 114800 14 3435 5 -10 -0.29 2622626 26444736 222500000 2622626 -0.29 9.92 1.18 1.18 8999511970 1.18 1.18 8999511970
16 동양철관 008970 15 1679 2 42 2.57 2226306 6908054 159801815 2226306 2.57 32.23 1.39 1.39 3749378862 1.40 1.40 3749378862
17 KODEX 레버리지 122630 16 25650 2 160 0.63 2212552 20212296 103250000 2212552 0.63 10.95 2.14 2.14 56781657740 2.14 2.14 56781657740
18 블루엠텍 439580 17 6110 3 0 0.00 2028181 35821400 33510663 2028181 0.00 5.66 6.05 6.05 12565482985 6.14 6.14 12565482985
19 핑거스토리 417180 18 2615 2 145 5.87 2012594 1989659 17548623 2012594 5.87 101.15 11.47 11.47 5394721376 11.76 11.76 5394721376
20 빌리언스 044480 19 487 2 5 1.04 1946445 8210023 40663728 1946445 1.04 23.71 4.79 4.79 984037219 4.97 4.97 984037219
21 LG디스플레이 034220 20 12740 5 -550 -4.14 1843173 32040448 500000000 1843173 -4.14 5.75 0.37 0.37 23415264000 0.37 0.37 23415264000
22 엔비티 236810 21 3760 2 390 11.57 1628963 366309 16975426 1628963 11.57 444.70 9.60 9.60 6149972258 9.64 9.64 6149972258
23 신원 009270 22 1879 2 24 1.29 1561670 4384763 110625832 1561670 1.29 35.62 1.41 1.41 2904339725 1.40 1.40 2904339725
24 엔투텍 227950 23 525 2 6 1.16 1443714 7674823 172541047 1443714 1.16 18.81 0.84 0.84 771693092 0.85 0.85 771693092
25 스튜디오미르 408900 24 4690 2 190 4.22 1418623 3456280 32729532 1418623 4.22 41.04 4.33 4.33 6737455644 4.39 4.39 6737455644
26 코데즈컴바인 047770 25 2605 5 -5 -0.19 1401285 42406052 37842602 1401285 -0.19 3.30 3.70 3.70 3635931755 3.69 3.69 3635931755
27 하이드로리튬 101670 26 3120 2 25 0.81 1349706 7678426 54169970 1349706 0.81 17.58 2.49 2.49 4151200950 2.46 2.46 4151200950
28 이스트아시아홀딩스 900110 27 83 3 0 0.00 1238916 8048295 642650588 1238916 0.00 15.39 0.19 0.19 101747040 0.19 0.19 101747040
29 우정바이오 215380 28 2135 2 253 13.44 1229356 13694217 16829576 1229356 13.44 8.98 7.30 7.30 2474394122 6.89 6.89 2474394122
30 지투지바이오 456160 29 87500 2 29500 50.86 1188109 0 5365694 1188109 50.86 0.00 22.14 22.14 103910913750 22.13 22.13 103910913750
31 제이에스티나 026040 30 5030 2 250 5.23 1141426 2338169 16503790 1141426 5.23 48.82 6.92 6.92 5658771441 6.82 6.82 5658771441

31
top30/20250814/top30-av-20250814-092001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1267,5,-7,-0.55,60024957,288353184,1241200000,60024957,-0.55,20.82,4.84,4.84,75979408233,4.83,4.83,75979408233
교보18호스팩,0041B0,2,2155,2,155,7.75,21589093,0,5040000,21589093,7.75,0.00,428.35,428.35,51327209277,472.57,472.57,51327209277
미스터블루,207760,3,1905,2,302,18.84,17160496,2319287,83079783,17160496,18.84,739.90,20.66,20.66,32351705345,20.44,20.44,32351705345
KODEX 2차전지산업레버리지,462330,4,1255,2,35,2.87,12932680,36234168,282400000,12932680,2.87,35.69,4.58,4.58,16181524434,4.57,4.57,16181524434
프로이천,321260,5,2645,2,100,3.93,9224653,11252002,28192084,9224653,3.93,81.98,32.72,32.72,24141962242,32.38,32.38,24141962242
TP,007980,6,1861,2,191,11.44,6583329,10827267,51175130,6583329,11.44,60.80,12.86,12.86,12188568458,12.80,12.80,12188568458
일진디스플,020760,7,1172,2,139,13.46,6428001,4107129,51513741,6428001,13.46,156.51,12.48,12.48,7480229110,12.39,12.39,7480229110
KODEX 코스닥150선물인버스,251340,8,3350,5,-5,-0.15,4893596,19230338,77800000,4893596,-0.15,25.45,6.29,6.29,16451597637,6.31,6.31,16451597637
썸에이지,208640,9,699,5,-26,-3.59,4617409,112616584,139240254,4617409,-3.59,4.10,3.32,3.32,3221469325,3.31,3.31,3221469325
KODEX 코스닥150레버리지,233740,10,9335,2,50,0.54,4338938,20798104,194500000,4338938,0.54,20.86,2.23,2.23,40201029434,2.21,2.21,40201029434
아이에이,038880,11,220,5,-24,-9.84,4053742,3650855,375721175,4053742,-9.84,111.04,1.08,1.08,876582683,1.06,1.06,876582683
좋은사람들,033340,12,2710,5,-45,-1.63,3992003,37838368,96950558,3992003,-1.63,10.55,4.12,4.12,10765205265,4.10,4.10,10765205265
재영솔루텍,049630,13,940,2,50,5.62,3987199,2535495,90690889,3987199,5.62,157.26,4.40,4.40,3725999018,4.37,4.37,3725999018
우정바이오,215380,14,2050,2,168,8.93,3475625,13694217,16829576,3475625,8.93,25.38,20.65,20.65,7270014777,21.07,21.07,7270014777
KODEX 인버스,114800,15,3435,5,-10,-0.29,3474246,26444736,222500000,3474246,-0.29,13.14,1.56,1.56,11924838585,1.56,1.56,11924838585
스튜디오미르,408900,16,4870,2,370,8.22,3121390,3456280,32729532,3121390,8.22,90.31,9.54,9.54,15060534422,9.45,9.45,15060534422
KODEX 레버리지,122630,17,25620,2,130,0.51,3076423,20212296,103250000,3076423,0.51,15.22,2.98,2.98,78907338844,2.98,2.98,78907338844
동양철관,008970,18,1688,2,51,3.12,3063369,6908054,159801815,3063369,3.12,44.34,1.92,1.92,5159059773,1.91,1.91,5159059773
블루엠텍,439580,19,6130,2,20,0.33,2606778,35821400,33510663,2606778,0.33,7.28,7.78,7.78,16118989180,7.85,7.85,16118989180
LG디스플레이,034220,20,12540,5,-750,-5.64,2588748,32040448,500000000,2588748,-5.64,8.08,0.52,0.52,32825110765,0.52,0.52,32825110765
빌리언스,044480,21,473,5,-9,-1.87,2500003,8210023,40663728,2500003,-1.87,30.45,6.15,6.15,1248067871,6.49,6.49,1248067871
핑거스토리,417180,22,2590,2,120,4.86,2378430,1989659,17548623,2378430,4.86,119.54,13.55,13.55,6341619848,13.95,13.95,6341619848
신원,009270,23,1907,2,52,2.80,2284637,4384763,110625832,2284637,2.80,52.10,2.07,2.07,4268079890,2.02,2.02,4268079890
TIGER 2차전지TOP10레버리지,412570,24,1284,2,36,2.88,2144723,5542328,95800000,2144723,2.88,38.70,2.24,2.24,2742483083,2.23,2.23,2742483083
지투지바이오,456160,25,95000,2,37000,63.79,2073413,0,5365694,2073413,63.79,0.00,38.64,38.64,186272006500,36.54,36.54,186272006500
엔비티,236810,26,3725,2,355,10.53,2016362,366309,16975426,2016362,10.53,550.45,11.88,11.88,7593296766,12.01,12.01,7593296766
하이드로리튬,101670,27,3005,5,-90,-2.91,2010883,7678426,54169970,2010883,-2.91,26.19,3.71,3.71,6158062188,3.78,3.78,6158062188
인성정보,033230,28,2375,2,95,4.17,1896830,10171866,50515380,1896830,4.17,18.65,3.75,3.75,4450844953,3.71,3.71,4450844953
코데즈컴바인,047770,29,2605,5,-5,-0.19,1752419,42406052,37842602,1752419,-0.19,4.13,4.63,4.63,4553849222,4.62,4.62,4553849222
TIGER 2차전지소재Fn,462010,30,4505,2,75,1.69,1736524,4914330,124650000,1736524,1.69,35.34,1.39,1.39,7809797617,1.39,1.39,7809797617
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 1267 5 -7 -0.55 60024957 288353184 1241200000 60024957 -0.55 20.82 4.84 4.84 75979408233 4.83 4.83 75979408233
3 교보18호스팩 0041B0 2 2155 2 155 7.75 21589093 0 5040000 21589093 7.75 0.00 428.35 428.35 51327209277 472.57 472.57 51327209277
4 미스터블루 207760 3 1905 2 302 18.84 17160496 2319287 83079783 17160496 18.84 739.90 20.66 20.66 32351705345 20.44 20.44 32351705345
5 KODEX 2차전지산업레버리지 462330 4 1255 2 35 2.87 12932680 36234168 282400000 12932680 2.87 35.69 4.58 4.58 16181524434 4.57 4.57 16181524434
6 프로이천 321260 5 2645 2 100 3.93 9224653 11252002 28192084 9224653 3.93 81.98 32.72 32.72 24141962242 32.38 32.38 24141962242
7 TP 007980 6 1861 2 191 11.44 6583329 10827267 51175130 6583329 11.44 60.80 12.86 12.86 12188568458 12.80 12.80 12188568458
8 일진디스플 020760 7 1172 2 139 13.46 6428001 4107129 51513741 6428001 13.46 156.51 12.48 12.48 7480229110 12.39 12.39 7480229110
9 KODEX 코스닥150선물인버스 251340 8 3350 5 -5 -0.15 4893596 19230338 77800000 4893596 -0.15 25.45 6.29 6.29 16451597637 6.31 6.31 16451597637
10 썸에이지 208640 9 699 5 -26 -3.59 4617409 112616584 139240254 4617409 -3.59 4.10 3.32 3.32 3221469325 3.31 3.31 3221469325
11 KODEX 코스닥150레버리지 233740 10 9335 2 50 0.54 4338938 20798104 194500000 4338938 0.54 20.86 2.23 2.23 40201029434 2.21 2.21 40201029434
12 아이에이 038880 11 220 5 -24 -9.84 4053742 3650855 375721175 4053742 -9.84 111.04 1.08 1.08 876582683 1.06 1.06 876582683
13 좋은사람들 033340 12 2710 5 -45 -1.63 3992003 37838368 96950558 3992003 -1.63 10.55 4.12 4.12 10765205265 4.10 4.10 10765205265
14 재영솔루텍 049630 13 940 2 50 5.62 3987199 2535495 90690889 3987199 5.62 157.26 4.40 4.40 3725999018 4.37 4.37 3725999018
15 우정바이오 215380 14 2050 2 168 8.93 3475625 13694217 16829576 3475625 8.93 25.38 20.65 20.65 7270014777 21.07 21.07 7270014777
16 KODEX 인버스 114800 15 3435 5 -10 -0.29 3474246 26444736 222500000 3474246 -0.29 13.14 1.56 1.56 11924838585 1.56 1.56 11924838585
17 스튜디오미르 408900 16 4870 2 370 8.22 3121390 3456280 32729532 3121390 8.22 90.31 9.54 9.54 15060534422 9.45 9.45 15060534422
18 KODEX 레버리지 122630 17 25620 2 130 0.51 3076423 20212296 103250000 3076423 0.51 15.22 2.98 2.98 78907338844 2.98 2.98 78907338844
19 동양철관 008970 18 1688 2 51 3.12 3063369 6908054 159801815 3063369 3.12 44.34 1.92 1.92 5159059773 1.91 1.91 5159059773
20 블루엠텍 439580 19 6130 2 20 0.33 2606778 35821400 33510663 2606778 0.33 7.28 7.78 7.78 16118989180 7.85 7.85 16118989180
21 LG디스플레이 034220 20 12540 5 -750 -5.64 2588748 32040448 500000000 2588748 -5.64 8.08 0.52 0.52 32825110765 0.52 0.52 32825110765
22 빌리언스 044480 21 473 5 -9 -1.87 2500003 8210023 40663728 2500003 -1.87 30.45 6.15 6.15 1248067871 6.49 6.49 1248067871
23 핑거스토리 417180 22 2590 2 120 4.86 2378430 1989659 17548623 2378430 4.86 119.54 13.55 13.55 6341619848 13.95 13.95 6341619848
24 신원 009270 23 1907 2 52 2.80 2284637 4384763 110625832 2284637 2.80 52.10 2.07 2.07 4268079890 2.02 2.02 4268079890
25 TIGER 2차전지TOP10레버리지 412570 24 1284 2 36 2.88 2144723 5542328 95800000 2144723 2.88 38.70 2.24 2.24 2742483083 2.23 2.23 2742483083
26 지투지바이오 456160 25 95000 2 37000 63.79 2073413 0 5365694 2073413 63.79 0.00 38.64 38.64 186272006500 36.54 36.54 186272006500
27 엔비티 236810 26 3725 2 355 10.53 2016362 366309 16975426 2016362 10.53 550.45 11.88 11.88 7593296766 12.01 12.01 7593296766
28 하이드로리튬 101670 27 3005 5 -90 -2.91 2010883 7678426 54169970 2010883 -2.91 26.19 3.71 3.71 6158062188 3.78 3.78 6158062188
29 인성정보 033230 28 2375 2 95 4.17 1896830 10171866 50515380 1896830 4.17 18.65 3.75 3.75 4450844953 3.71 3.71 4450844953
30 코데즈컴바인 047770 29 2605 5 -5 -0.19 1752419 42406052 37842602 1752419 -0.19 4.13 4.63 4.63 4553849222 4.62 4.62 4553849222
31 TIGER 2차전지소재Fn 462010 30 4505 2 75 1.69 1736524 4914330 124650000 1736524 1.69 35.34 1.39 1.39 7809797617 1.39 1.39 7809797617

31
top30/20250814/top30-av-20250814-093000.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,252670,1,1270,5,-4,-0.31,67836196,288353184,1241200000,67836196,-0.31,23.53,5.47,5.47,85884014327,5.45,5.45,85884014327
미스터블루,207760,2,1949,2,346,21.58,26849719,2319287,83079783,26849719,21.58,1157.67,32.32,32.32,51266426100,31.66,31.66,51266426100
교보18호스팩,0041B0,3,1999,5,-1,-0.05,23540620,0,5040000,23540620,-0.05,0.00,467.08,467.08,55307330945,548.96,548.96,55307330945
KODEX 2차전지산업레버리지,462330,4,1258,2,38,3.11,15541089,36234168,282400000,15541089,3.11,42.89,5.50,5.50,19459727233,5.48,5.48,19459727233
프로이천,321260,5,2635,2,90,3.54,10187311,11252002,28192084,10187311,3.54,90.54,36.14,36.14,26681162234,35.92,35.92,26681162234
TP,007980,6,1881,2,211,12.63,7741131,10827267,51175130,7741131,12.63,71.50,15.13,15.13,14356332940,14.91,14.91,14356332940
일진디스플,020760,7,1138,2,105,10.16,7323334,4107129,51513741,7323334,10.16,178.31,14.22,14.22,8499419889,14.50,14.50,8499419889
재영솔루텍,049630,8,938,2,48,5.39,5966246,2535495,90690889,5966246,5.39,235.31,6.58,6.58,5600959391,6.58,6.58,5600959391
KODEX 코스닥150선물인버스,251340,9,3355,3,0,0.00,5793702,19230338,77800000,5793702,0.00,30.13,7.45,7.45,19467776935,7.46,7.46,19467776935
썸에이지,208640,10,693,5,-32,-4.41,5765351,112616584,139240254,5765351,-4.41,5.12,4.14,4.14,4013894436,4.16,4.16,4013894436
인디에프,014990,11,1582,2,177,12.60,5385950,2102675,75112995,5385950,12.60,256.15,7.17,7.17,8208739420,6.91,6.91,8208739420
KODEX 코스닥150레버리지,233740,12,9300,2,15,0.16,5237073,20798104,194500000,5237073,0.16,25.18,2.69,2.69,48567439937,2.68,2.68,48567439937
아이에이,038880,13,220,5,-24,-9.84,4993260,3650855,375721175,4993260,-9.84,136.77,1.33,1.33,1084729361,1.31,1.31,1084729361
좋은사람들,033340,14,2660,5,-95,-3.45,4934192,37838368,96950558,4934192,-3.45,13.04,5.09,5.09,13276868949,5.15,5.15,13276868949
우정바이오,215380,15,2085,2,203,10.79,4115646,13694217,16829576,4115646,10.79,30.05,24.45,24.45,8577069736,24.44,24.44,8577069736
KODEX 레버리지,122630,16,25560,2,70,0.27,4049061,20212296,103250000,4049061,0.27,20.03,3.92,3.92,103813898572,3.93,3.93,103813898572
신원,009270,17,1921,2,66,3.56,4030541,4384763,110625832,4030541,3.56,91.92,3.64,3.64,7606022227,3.58,3.58,7606022227
KODEX 인버스,114800,18,3440,5,-5,-0.15,3825297,26444736,222500000,3825297,-0.15,14.47,1.72,1.72,13130845380,1.72,1.72,13130845380
스튜디오미르,408900,19,4810,2,310,6.89,3754736,3456280,32729532,3754736,6.89,108.64,11.47,11.47,18130285736,11.52,11.52,18130285736
동양철관,008970,20,1681,2,44,2.69,3676888,6908054,159801815,3676888,2.69,53.23,2.30,2.30,6194702805,2.31,2.31,6194702805
LG디스플레이,034220,21,12370,5,-920,-6.92,3564673,32040448,500000000,3564673,-6.92,11.13,0.71,0.71,44947846495,0.73,0.73,44947846495
엔비티,236810,22,3770,2,400,11.87,3432384,366309,16975426,3432384,11.87,937.02,20.22,20.22,13045681189,20.38,20.38,13045681189
강스템바이오텍,217730,23,1372,2,201,17.16,3418754,472790,56054149,3418754,17.16,723.10,6.10,6.10,4584751420,5.96,5.96,4584751420
빌리언스,044480,24,491,2,9,1.87,2889694,8210023,40663728,2889694,1.87,35.20,7.11,7.11,1436887268,7.20,7.20,1436887268
블루엠텍,439580,25,6100,5,-10,-0.16,2828233,35821400,33510663,2828233,-0.16,7.90,8.44,8.44,17475489295,8.55,8.55,17475489295
핑거스토리,417180,26,2600,2,130,5.26,2762568,1989659,17548623,2762568,5.26,138.85,15.74,15.74,7347646817,16.10,16.10,7347646817
인성정보,033230,27,2385,2,105,4.61,2625966,10171866,50515380,2625966,4.61,25.82,5.20,5.20,6181187243,5.13,5.13,6181187243
TIGER 2차전지TOP10레버리지,412570,28,1288,2,40,3.21,2607934,5542328,95800000,2607934,3.21,47.05,2.72,2.72,3338300112,2.71,2.71,3338300112
이스트아시아홀딩스,900110,29,84,2,1,1.20,2595230,8048295,642650588,2595230,1.20,32.25,0.40,0.40,214259673,0.40,0.40,214259673
지투지바이오,456160,30,95200,2,37200,64.14,2538424,0,5365694,2538424,64.14,0.00,47.31,47.31,230337296550,45.09,45.09,230337296550
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 1270 5 -4 -0.31 67836196 288353184 1241200000 67836196 -0.31 23.53 5.47 5.47 85884014327 5.45 5.45 85884014327
3 미스터블루 207760 2 1949 2 346 21.58 26849719 2319287 83079783 26849719 21.58 1157.67 32.32 32.32 51266426100 31.66 31.66 51266426100
4 교보18호스팩 0041B0 3 1999 5 -1 -0.05 23540620 0 5040000 23540620 -0.05 0.00 467.08 467.08 55307330945 548.96 548.96 55307330945
5 KODEX 2차전지산업레버리지 462330 4 1258 2 38 3.11 15541089 36234168 282400000 15541089 3.11 42.89 5.50 5.50 19459727233 5.48 5.48 19459727233
6 프로이천 321260 5 2635 2 90 3.54 10187311 11252002 28192084 10187311 3.54 90.54 36.14 36.14 26681162234 35.92 35.92 26681162234
7 TP 007980 6 1881 2 211 12.63 7741131 10827267 51175130 7741131 12.63 71.50 15.13 15.13 14356332940 14.91 14.91 14356332940
8 일진디스플 020760 7 1138 2 105 10.16 7323334 4107129 51513741 7323334 10.16 178.31 14.22 14.22 8499419889 14.50 14.50 8499419889
9 재영솔루텍 049630 8 938 2 48 5.39 5966246 2535495 90690889 5966246 5.39 235.31 6.58 6.58 5600959391 6.58 6.58 5600959391
10 KODEX 코스닥150선물인버스 251340 9 3355 3 0 0.00 5793702 19230338 77800000 5793702 0.00 30.13 7.45 7.45 19467776935 7.46 7.46 19467776935
11 썸에이지 208640 10 693 5 -32 -4.41 5765351 112616584 139240254 5765351 -4.41 5.12 4.14 4.14 4013894436 4.16 4.16 4013894436
12 인디에프 014990 11 1582 2 177 12.60 5385950 2102675 75112995 5385950 12.60 256.15 7.17 7.17 8208739420 6.91 6.91 8208739420
13 KODEX 코스닥150레버리지 233740 12 9300 2 15 0.16 5237073 20798104 194500000 5237073 0.16 25.18 2.69 2.69 48567439937 2.68 2.68 48567439937
14 아이에이 038880 13 220 5 -24 -9.84 4993260 3650855 375721175 4993260 -9.84 136.77 1.33 1.33 1084729361 1.31 1.31 1084729361
15 좋은사람들 033340 14 2660 5 -95 -3.45 4934192 37838368 96950558 4934192 -3.45 13.04 5.09 5.09 13276868949 5.15 5.15 13276868949
16 우정바이오 215380 15 2085 2 203 10.79 4115646 13694217 16829576 4115646 10.79 30.05 24.45 24.45 8577069736 24.44 24.44 8577069736
17 KODEX 레버리지 122630 16 25560 2 70 0.27 4049061 20212296 103250000 4049061 0.27 20.03 3.92 3.92 103813898572 3.93 3.93 103813898572
18 신원 009270 17 1921 2 66 3.56 4030541 4384763 110625832 4030541 3.56 91.92 3.64 3.64 7606022227 3.58 3.58 7606022227
19 KODEX 인버스 114800 18 3440 5 -5 -0.15 3825297 26444736 222500000 3825297 -0.15 14.47 1.72 1.72 13130845380 1.72 1.72 13130845380
20 스튜디오미르 408900 19 4810 2 310 6.89 3754736 3456280 32729532 3754736 6.89 108.64 11.47 11.47 18130285736 11.52 11.52 18130285736
21 동양철관 008970 20 1681 2 44 2.69 3676888 6908054 159801815 3676888 2.69 53.23 2.30 2.30 6194702805 2.31 2.31 6194702805
22 LG디스플레이 034220 21 12370 5 -920 -6.92 3564673 32040448 500000000 3564673 -6.92 11.13 0.71 0.71 44947846495 0.73 0.73 44947846495
23 엔비티 236810 22 3770 2 400 11.87 3432384 366309 16975426 3432384 11.87 937.02 20.22 20.22 13045681189 20.38 20.38 13045681189
24 강스템바이오텍 217730 23 1372 2 201 17.16 3418754 472790 56054149 3418754 17.16 723.10 6.10 6.10 4584751420 5.96 5.96 4584751420
25 빌리언스 044480 24 491 2 9 1.87 2889694 8210023 40663728 2889694 1.87 35.20 7.11 7.11 1436887268 7.20 7.20 1436887268
26 블루엠텍 439580 25 6100 5 -10 -0.16 2828233 35821400 33510663 2828233 -0.16 7.90 8.44 8.44 17475489295 8.55 8.55 17475489295
27 핑거스토리 417180 26 2600 2 130 5.26 2762568 1989659 17548623 2762568 5.26 138.85 15.74 15.74 7347646817 16.10 16.10 7347646817
28 인성정보 033230 27 2385 2 105 4.61 2625966 10171866 50515380 2625966 4.61 25.82 5.20 5.20 6181187243 5.13 5.13 6181187243
29 TIGER 2차전지TOP10레버리지 412570 28 1288 2 40 3.21 2607934 5542328 95800000 2607934 3.21 47.05 2.72 2.72 3338300112 2.71 2.71 3338300112
30 이스트아시아홀딩스 900110 29 84 2 1 1.20 2595230 8048295 642650588 2595230 1.20 32.25 0.40 0.40 214259673 0.40 0.40 214259673
31 지투지바이오 456160 30 95200 2 37200 64.14 2538424 0 5365694 2538424 64.14 0.00 47.31 47.31 230337296550 45.09 45.09 230337296550

31
top30/20250814/top30-av-20250814-094001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1273,5,-1,-0.08,74262747,288353184,1241200000,74262747,-0.08,25.75,5.98,5.98,94052740754,5.95,5.95,94052740754
미스터블루,207760,2,1917,2,314,19.59,29370372,2319287,83079783,29370372,19.59,1266.35,35.35,35.35,56115144732,35.23,35.23,56115144732
교보18호스팩,0041B0,3,1994,5,-6,-0.30,24451246,0,5040000,24451246,-0.30,0.00,485.14,485.14,57131823164,568.49,568.49,57131823164
KODEX 2차전지산업레버리지,462330,4,1260,2,40,3.28,18634270,36234168,282400000,18634270,3.28,51.43,6.60,6.60,23367519684,6.57,6.57,23367519684
프로이천,321260,5,2610,2,65,2.55,13677877,11252002,28192084,13677877,2.55,121.56,48.52,48.52,36068663959,49.02,49.02,36068663959
인디에프,014990,6,1565,2,160,11.39,8762990,2102675,75112995,8762990,11.39,416.75,11.67,11.67,13644237718,11.61,11.61,13644237718
TP,007980,7,1867,2,197,11.80,8110874,10827267,51175130,8110874,11.80,74.91,15.85,15.85,15048987783,15.75,15.75,15048987783
일진디스플,020760,8,1138,2,105,10.16,7962755,4107129,51513741,7962755,10.16,193.88,15.46,15.46,9222287085,15.73,15.73,9222287085
재영솔루텍,049630,9,920,2,30,3.37,6842474,2535495,90690889,6842474,3.37,269.87,7.54,7.54,6415264875,7.69,7.69,6415264875
강스템바이오텍,217730,10,1440,2,269,22.97,6710898,472790,56054149,6710898,22.97,1419.42,11.97,11.97,9296127799,11.52,11.52,9296127799
KODEX 코스닥150선물인버스,251340,11,3355,3,0,0.00,6541945,19230338,77800000,6541945,0.00,34.02,8.41,8.41,21977632726,8.42,8.42,21977632726
신원,009270,12,1901,2,46,2.48,6388985,4384763,110625832,6388985,2.48,145.71,5.78,5.78,12153752875,5.78,5.78,12153752875
썸에이지,208640,13,687,5,-38,-5.24,6329819,112616584,139240254,6329819,-5.24,5.62,4.55,4.55,4400555919,4.60,4.60,4400555919
좋은사람들,033340,14,2640,5,-115,-4.17,6089983,37838368,96950558,6089983,-4.17,16.09,6.28,6.28,16385906393,6.40,6.40,16385906393
KODEX 코스닥150레버리지,233740,15,9300,2,15,0.16,5807368,20798104,194500000,5807368,0.16,27.92,2.99,2.99,53871325930,2.98,2.98,53871325930
아이에이,038880,16,221,5,-23,-9.43,5611860,3650855,375721175,5611860,-9.43,153.71,1.49,1.49,1220351632,1.47,1.47,1220351632
LG디스플레이,034220,17,12260,5,-1030,-7.75,4727150,32040448,500000000,4727150,-7.75,14.75,0.95,0.95,59182717910,0.97,0.97,59182717910
우정바이오,215380,18,2025,2,143,7.60,4617290,13694217,16829576,4617290,7.60,33.72,27.44,27.44,9600665205,28.17,28.17,9600665205
KODEX 레버리지,122630,19,25520,2,30,0.12,4546108,20212296,103250000,4546108,0.12,22.49,4.40,4.40,116510848423,4.42,4.42,116510848423
KODEX 인버스,114800,20,3445,3,0,0.00,4482745,26444736,222500000,4482745,0.00,16.95,2.01,2.01,15392443209,2.01,2.01,15392443209
스튜디오미르,408900,21,4805,2,305,6.78,3994030,3456280,32729532,3994030,6.78,115.56,12.20,12.20,19276945630,12.26,12.26,19276945630
동양철관,008970,22,1682,2,45,2.75,3904859,6908054,159801815,3904859,2.75,56.53,2.44,2.44,6578396906,2.45,2.45,6578396906
엔비티,236810,23,3720,2,350,10.39,3656688,366309,16975426,3656688,10.39,998.25,21.54,21.54,13884527936,21.99,21.99,13884527936
하이드로리튬,101670,24,3305,2,210,6.79,3655449,7678426,54169970,3655449,6.79,47.61,6.75,6.75,11390644376,6.36,6.36,11390644376
인성정보,033230,25,2360,2,80,3.51,3130396,10171866,50515380,3130396,3.51,30.78,6.20,6.20,7380254730,6.19,6.19,7380254730
빌리언스,044480,26,483,2,1,0.21,3038603,8210023,40663728,3038603,0.21,37.01,7.47,7.47,1508706456,7.68,7.68,1508706456
블루엠텍,439580,27,6140,2,30,0.49,3015836,35821400,33510663,3015836,0.49,8.42,9.00,9.00,18628068080,9.05,9.05,18628068080
TIGER 2차전지TOP10레버리지,412570,28,1283,2,35,2.80,2955279,5542328,95800000,2955279,2.80,53.32,3.08,3.08,3785420794,3.08,3.08,3785420794
핑거스토리,417180,29,2570,2,100,4.05,2875437,1989659,17548623,2875437,4.05,144.52,16.39,16.39,7638294647,16.94,16.94,7638294647
지투지바이오,456160,30,91400,2,33400,57.59,2772673,0,5365694,2772673,57.59,0.00,51.67,51.67,252117802300,51.41,51.41,252117802300
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 1273 5 -1 -0.08 74262747 288353184 1241200000 74262747 -0.08 25.75 5.98 5.98 94052740754 5.95 5.95 94052740754
3 미스터블루 207760 2 1917 2 314 19.59 29370372 2319287 83079783 29370372 19.59 1266.35 35.35 35.35 56115144732 35.23 35.23 56115144732
4 교보18호스팩 0041B0 3 1994 5 -6 -0.30 24451246 0 5040000 24451246 -0.30 0.00 485.14 485.14 57131823164 568.49 568.49 57131823164
5 KODEX 2차전지산업레버리지 462330 4 1260 2 40 3.28 18634270 36234168 282400000 18634270 3.28 51.43 6.60 6.60 23367519684 6.57 6.57 23367519684
6 프로이천 321260 5 2610 2 65 2.55 13677877 11252002 28192084 13677877 2.55 121.56 48.52 48.52 36068663959 49.02 49.02 36068663959
7 인디에프 014990 6 1565 2 160 11.39 8762990 2102675 75112995 8762990 11.39 416.75 11.67 11.67 13644237718 11.61 11.61 13644237718
8 TP 007980 7 1867 2 197 11.80 8110874 10827267 51175130 8110874 11.80 74.91 15.85 15.85 15048987783 15.75 15.75 15048987783
9 일진디스플 020760 8 1138 2 105 10.16 7962755 4107129 51513741 7962755 10.16 193.88 15.46 15.46 9222287085 15.73 15.73 9222287085
10 재영솔루텍 049630 9 920 2 30 3.37 6842474 2535495 90690889 6842474 3.37 269.87 7.54 7.54 6415264875 7.69 7.69 6415264875
11 강스템바이오텍 217730 10 1440 2 269 22.97 6710898 472790 56054149 6710898 22.97 1419.42 11.97 11.97 9296127799 11.52 11.52 9296127799
12 KODEX 코스닥150선물인버스 251340 11 3355 3 0 0.00 6541945 19230338 77800000 6541945 0.00 34.02 8.41 8.41 21977632726 8.42 8.42 21977632726
13 신원 009270 12 1901 2 46 2.48 6388985 4384763 110625832 6388985 2.48 145.71 5.78 5.78 12153752875 5.78 5.78 12153752875
14 썸에이지 208640 13 687 5 -38 -5.24 6329819 112616584 139240254 6329819 -5.24 5.62 4.55 4.55 4400555919 4.60 4.60 4400555919
15 좋은사람들 033340 14 2640 5 -115 -4.17 6089983 37838368 96950558 6089983 -4.17 16.09 6.28 6.28 16385906393 6.40 6.40 16385906393
16 KODEX 코스닥150레버리지 233740 15 9300 2 15 0.16 5807368 20798104 194500000 5807368 0.16 27.92 2.99 2.99 53871325930 2.98 2.98 53871325930
17 아이에이 038880 16 221 5 -23 -9.43 5611860 3650855 375721175 5611860 -9.43 153.71 1.49 1.49 1220351632 1.47 1.47 1220351632
18 LG디스플레이 034220 17 12260 5 -1030 -7.75 4727150 32040448 500000000 4727150 -7.75 14.75 0.95 0.95 59182717910 0.97 0.97 59182717910
19 우정바이오 215380 18 2025 2 143 7.60 4617290 13694217 16829576 4617290 7.60 33.72 27.44 27.44 9600665205 28.17 28.17 9600665205
20 KODEX 레버리지 122630 19 25520 2 30 0.12 4546108 20212296 103250000 4546108 0.12 22.49 4.40 4.40 116510848423 4.42 4.42 116510848423
21 KODEX 인버스 114800 20 3445 3 0 0.00 4482745 26444736 222500000 4482745 0.00 16.95 2.01 2.01 15392443209 2.01 2.01 15392443209
22 스튜디오미르 408900 21 4805 2 305 6.78 3994030 3456280 32729532 3994030 6.78 115.56 12.20 12.20 19276945630 12.26 12.26 19276945630
23 동양철관 008970 22 1682 2 45 2.75 3904859 6908054 159801815 3904859 2.75 56.53 2.44 2.44 6578396906 2.45 2.45 6578396906
24 엔비티 236810 23 3720 2 350 10.39 3656688 366309 16975426 3656688 10.39 998.25 21.54 21.54 13884527936 21.99 21.99 13884527936
25 하이드로리튬 101670 24 3305 2 210 6.79 3655449 7678426 54169970 3655449 6.79 47.61 6.75 6.75 11390644376 6.36 6.36 11390644376
26 인성정보 033230 25 2360 2 80 3.51 3130396 10171866 50515380 3130396 3.51 30.78 6.20 6.20 7380254730 6.19 6.19 7380254730
27 빌리언스 044480 26 483 2 1 0.21 3038603 8210023 40663728 3038603 0.21 37.01 7.47 7.47 1508706456 7.68 7.68 1508706456
28 블루엠텍 439580 27 6140 2 30 0.49 3015836 35821400 33510663 3015836 0.49 8.42 9.00 9.00 18628068080 9.05 9.05 18628068080
29 TIGER 2차전지TOP10레버리지 412570 28 1283 2 35 2.80 2955279 5542328 95800000 2955279 2.80 53.32 3.08 3.08 3785420794 3.08 3.08 3785420794
30 핑거스토리 417180 29 2570 2 100 4.05 2875437 1989659 17548623 2875437 4.05 144.52 16.39 16.39 7638294647 16.94 16.94 7638294647
31 지투지바이오 456160 30 91400 2 33400 57.59 2772673 0 5365694 2772673 57.59 0.00 51.67 51.67 252117802300 51.41 51.41 252117802300

31
top30/20250814/top30-av-20250814-095000.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,252670,1,1278,2,4,0.31,87152461,288353184,1241200000,87152461,0.31,30.22,7.02,7.02,110509374835,6.97,6.97,110509374835
미스터블루,207760,2,1891,2,288,17.97,31165407,2319287,83079783,31165407,17.97,1343.75,37.51,37.51,59519630975,37.89,37.89,59519630975
교보18호스팩,0041B0,3,1989,5,-11,-0.55,24987560,0,5040000,24987560,-0.55,0.00,495.78,495.78,58199114593,580.57,580.57,58199114593
KODEX 2차전지산업레버리지,462330,4,1246,2,26,2.13,20578035,36234168,282400000,20578035,2.13,56.79,7.29,7.29,25794445609,7.33,7.33,25794445609
프로이천,321260,5,2680,2,135,5.30,15170320,11252002,28192084,15170320,5.30,134.82,53.81,53.81,40033473057,52.99,52.99,40033473057
일진디스플,020760,6,1257,2,224,21.68,11404860,4107129,51513741,11404860,21.68,277.68,22.14,22.14,13469886958,20.80,20.80,13469886958
TP,007980,7,1919,2,249,14.91,11318232,10827267,51175130,11318232,14.91,104.53,22.12,22.12,21246919871,21.64,21.64,21246919871
인디에프,014990,8,1560,2,155,11.03,9714106,2102675,75112995,9714106,11.03,461.99,12.93,12.93,15133097731,12.91,12.91,15133097731
강스템바이오텍,217730,9,1422,2,251,21.43,8498738,472790,56054149,8498738,21.43,1797.57,15.16,15.16,11892637086,14.92,14.92,11892637086
KODEX 코스닥150선물인버스,251340,10,3370,2,15,0.45,7618557,19230338,77800000,7618557,0.45,39.62,9.79,9.79,25598579805,9.76,9.76,25598579805
재영솔루텍,049630,11,912,2,22,2.47,7334157,2535495,90690889,7334157,2.47,289.26,8.09,8.09,6865787169,8.30,8.30,6865787169
좋은사람들,033340,12,2620,5,-135,-4.90,6993658,37838368,96950558,6993658,-4.90,18.48,7.21,7.21,18757778612,7.38,7.38,18757778612
썸에이지,208640,13,687,5,-38,-5.24,6918357,112616584,139240254,6918357,-5.24,6.14,4.97,4.97,4804995580,5.02,5.02,4804995580
신원,009270,14,1907,2,52,2.80,6767228,4384763,110625832,6767228,2.80,154.34,6.12,6.12,12875016275,6.10,6.10,12875016275
KODEX 코스닥150레버리지,233740,15,9245,5,-40,-0.43,6611723,20798104,194500000,6611723,-0.43,31.79,3.40,3.40,61307991962,3.41,3.41,61307991962
하이드로리튬,101670,16,3230,2,135,4.36,6415745,7678426,54169970,6415745,4.36,83.56,11.84,11.84,20489894235,11.71,11.71,20489894235
아이에이,038880,17,221,5,-23,-9.43,6024724,3650855,375721175,6024724,-9.43,165.02,1.60,1.60,1311731194,1.58,1.58,1311731194
KODEX 인버스,114800,18,3452,2,7,0.20,5881766,26444736,222500000,5881766,0.20,22.24,2.64,2.64,20215293189,2.63,2.63,20215293189
KODEX 레버리지,122630,19,25405,5,-85,-0.33,5546869,20212296,103250000,5546869,-0.33,27.44,5.37,5.37,141968748694,5.41,5.41,141968748694
동양철관,008970,20,1695,2,58,3.54,5468579,6908054,159801815,5468579,3.54,79.16,3.42,3.42,9232522651,3.41,3.41,9232522651
LG디스플레이,034220,21,12210,5,-1080,-8.13,5397797,32040448,500000000,5397797,-8.13,16.85,1.08,1.08,67357370635,1.10,1.10,67357370635
우정바이오,215380,22,2005,2,123,6.54,4794519,13694217,16829576,4794519,6.54,35.01,28.49,28.49,9957342535,29.51,29.51,9957342535
스튜디오미르,408900,23,4780,2,280,6.22,4211770,3456280,32729532,4211770,6.22,121.86,12.87,12.87,20314587762,12.98,12.98,20314587762
엔비티,236810,24,3640,2,270,8.01,3980979,366309,16975426,3980979,8.01,1086.78,23.45,23.45,15079084262,24.40,24.40,15079084262
TIGER 2차전지TOP10레버리지,412570,25,1272,2,24,1.92,3538924,5542328,95800000,3538924,1.92,63.85,3.69,3.69,4529870752,3.72,3.72,4529870752
인성정보,033230,26,2345,2,65,2.85,3378557,10171866,50515380,3378557,2.85,33.21,6.69,6.69,7965245871,6.72,6.72,7965245871
블루엠텍,439580,27,6140,2,30,0.49,3168670,35821400,33510663,3168670,0.49,8.85,9.46,9.46,19562037725,9.51,9.51,19562037725
빌리언스,044480,28,492,2,10,2.07,3103962,8210023,40663728,3103962,2.07,37.81,7.63,7.63,1540427643,7.70,7.70,1540427643
KODEX 미국S&P500,379800,29,20320,2,30,0.15,3083038,6820230,243450000,3083038,0.15,45.20,1.27,1.27,62653708240,1.27,1.27,62653708240
핑거스토리,417180,30,2545,2,75,3.04,2972594,1989659,17548623,2972594,3.04,149.40,16.94,16.94,7886586857,17.66,17.66,7886586857
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1278 2 4 0.31 87152461 288353184 1241200000 87152461 0.31 30.22 7.02 7.02 110509374835 6.97 6.97 110509374835
3 미스터블루 207760 2 1891 2 288 17.97 31165407 2319287 83079783 31165407 17.97 1343.75 37.51 37.51 59519630975 37.89 37.89 59519630975
4 교보18호스팩 0041B0 3 1989 5 -11 -0.55 24987560 0 5040000 24987560 -0.55 0.00 495.78 495.78 58199114593 580.57 580.57 58199114593
5 KODEX 2차전지산업레버리지 462330 4 1246 2 26 2.13 20578035 36234168 282400000 20578035 2.13 56.79 7.29 7.29 25794445609 7.33 7.33 25794445609
6 프로이천 321260 5 2680 2 135 5.30 15170320 11252002 28192084 15170320 5.30 134.82 53.81 53.81 40033473057 52.99 52.99 40033473057
7 일진디스플 020760 6 1257 2 224 21.68 11404860 4107129 51513741 11404860 21.68 277.68 22.14 22.14 13469886958 20.80 20.80 13469886958
8 TP 007980 7 1919 2 249 14.91 11318232 10827267 51175130 11318232 14.91 104.53 22.12 22.12 21246919871 21.64 21.64 21246919871
9 인디에프 014990 8 1560 2 155 11.03 9714106 2102675 75112995 9714106 11.03 461.99 12.93 12.93 15133097731 12.91 12.91 15133097731
10 강스템바이오텍 217730 9 1422 2 251 21.43 8498738 472790 56054149 8498738 21.43 1797.57 15.16 15.16 11892637086 14.92 14.92 11892637086
11 KODEX 코스닥150선물인버스 251340 10 3370 2 15 0.45 7618557 19230338 77800000 7618557 0.45 39.62 9.79 9.79 25598579805 9.76 9.76 25598579805
12 재영솔루텍 049630 11 912 2 22 2.47 7334157 2535495 90690889 7334157 2.47 289.26 8.09 8.09 6865787169 8.30 8.30 6865787169
13 좋은사람들 033340 12 2620 5 -135 -4.90 6993658 37838368 96950558 6993658 -4.90 18.48 7.21 7.21 18757778612 7.38 7.38 18757778612
14 썸에이지 208640 13 687 5 -38 -5.24 6918357 112616584 139240254 6918357 -5.24 6.14 4.97 4.97 4804995580 5.02 5.02 4804995580
15 신원 009270 14 1907 2 52 2.80 6767228 4384763 110625832 6767228 2.80 154.34 6.12 6.12 12875016275 6.10 6.10 12875016275
16 KODEX 코스닥150레버리지 233740 15 9245 5 -40 -0.43 6611723 20798104 194500000 6611723 -0.43 31.79 3.40 3.40 61307991962 3.41 3.41 61307991962
17 하이드로리튬 101670 16 3230 2 135 4.36 6415745 7678426 54169970 6415745 4.36 83.56 11.84 11.84 20489894235 11.71 11.71 20489894235
18 아이에이 038880 17 221 5 -23 -9.43 6024724 3650855 375721175 6024724 -9.43 165.02 1.60 1.60 1311731194 1.58 1.58 1311731194
19 KODEX 인버스 114800 18 3452 2 7 0.20 5881766 26444736 222500000 5881766 0.20 22.24 2.64 2.64 20215293189 2.63 2.63 20215293189
20 KODEX 레버리지 122630 19 25405 5 -85 -0.33 5546869 20212296 103250000 5546869 -0.33 27.44 5.37 5.37 141968748694 5.41 5.41 141968748694
21 동양철관 008970 20 1695 2 58 3.54 5468579 6908054 159801815 5468579 3.54 79.16 3.42 3.42 9232522651 3.41 3.41 9232522651
22 LG디스플레이 034220 21 12210 5 -1080 -8.13 5397797 32040448 500000000 5397797 -8.13 16.85 1.08 1.08 67357370635 1.10 1.10 67357370635
23 우정바이오 215380 22 2005 2 123 6.54 4794519 13694217 16829576 4794519 6.54 35.01 28.49 28.49 9957342535 29.51 29.51 9957342535
24 스튜디오미르 408900 23 4780 2 280 6.22 4211770 3456280 32729532 4211770 6.22 121.86 12.87 12.87 20314587762 12.98 12.98 20314587762
25 엔비티 236810 24 3640 2 270 8.01 3980979 366309 16975426 3980979 8.01 1086.78 23.45 23.45 15079084262 24.40 24.40 15079084262
26 TIGER 2차전지TOP10레버리지 412570 25 1272 2 24 1.92 3538924 5542328 95800000 3538924 1.92 63.85 3.69 3.69 4529870752 3.72 3.72 4529870752
27 인성정보 033230 26 2345 2 65 2.85 3378557 10171866 50515380 3378557 2.85 33.21 6.69 6.69 7965245871 6.72 6.72 7965245871
28 블루엠텍 439580 27 6140 2 30 0.49 3168670 35821400 33510663 3168670 0.49 8.85 9.46 9.46 19562037725 9.51 9.51 19562037725
29 빌리언스 044480 28 492 2 10 2.07 3103962 8210023 40663728 3103962 2.07 37.81 7.63 7.63 1540427643 7.70 7.70 1540427643
30 KODEX 미국S&P500 379800 29 20320 2 30 0.15 3083038 6820230 243450000 3083038 0.15 45.20 1.27 1.27 62653708240 1.27 1.27 62653708240
31 핑거스토리 417180 30 2545 2 75 3.04 2972594 1989659 17548623 2972594 3.04 149.40 16.94 16.94 7886586857 17.66 17.66 7886586857

31
top30/20250814/top30-av-20250814-100000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1280,2,6,0.47,93850451,288353184,1241200000,93850451,0.47,32.55,7.56,7.56,119076713259,7.50,7.50,119076713259
미스터블루,207760,2,1917,2,314,19.59,33132881,2319287,83079783,33132881,19.59,1428.58,39.88,39.88,63287208311,39.74,39.74,63287208311
교보18호스팩,0041B0,3,1985,5,-15,-0.75,25477772,0,5040000,25477772,-0.75,0.00,505.51,505.51,59173152804,591.47,591.47,59173152804
KODEX 2차전지산업레버리지,462330,4,1242,2,22,1.80,21980953,36234168,282400000,21980953,1.80,60.66,7.78,7.78,27540021944,7.85,7.85,27540021944
프로이천,321260,5,2640,2,95,3.73,16100462,11252002,28192084,16100462,3.73,143.09,57.11,57.11,42511605239,57.12,57.12,42511605239
일진디스플,020760,6,1221,2,188,18.20,13115008,4107129,51513741,13115008,18.20,319.32,25.46,25.46,15578577146,24.77,24.77,15578577146
TP,007980,7,1899,2,229,13.71,12406680,10827267,51175130,12406680,13.71,114.59,24.24,24.24,23335604498,24.01,24.01,23335604498
인디에프,014990,8,1551,2,146,10.39,10268682,2102675,75112995,10268682,10.39,488.36,13.67,13.67,15991224947,13.73,13.73,15991224947
강스템바이오텍,217730,9,1400,2,229,19.56,9369833,472790,56054149,9369833,19.56,1981.82,16.72,16.72,13121260383,16.72,16.72,13121260383
KODEX 코스닥150선물인버스,251340,10,3365,2,10,0.30,9180135,19230338,77800000,9180135,0.30,47.74,11.80,11.80,30855733794,11.79,11.79,30855733794
썸에이지,208640,11,708,5,-17,-2.34,7779199,112616584,139240254,7779199,-2.34,6.91,5.59,5.59,5406168004,5.48,5.48,5406168004
재영솔루텍,049630,12,913,2,23,2.58,7560417,2535495,90690889,7560417,2.58,298.18,8.34,8.34,7071524716,8.54,8.54,7071524716
좋은사람들,033340,13,2650,5,-105,-3.81,7464237,37838368,96950558,7464237,-3.81,19.73,7.70,7.70,19998138100,7.78,7.78,19998138100
하이드로리튬,101670,14,3165,2,70,2.26,7243414,7678426,54169970,7243414,2.26,94.33,13.37,13.37,23132864532,13.49,13.49,23132864532
신원,009270,15,1915,2,60,3.23,7157713,4384763,110625832,7157713,3.23,163.24,6.47,6.47,13620531466,6.43,6.43,13620531466
KODEX 코스닥150레버리지,233740,16,9245,5,-40,-0.43,6988937,20798104,194500000,6988937,-0.43,33.60,3.59,3.59,64790544523,3.60,3.60,64790544523
KODEX 인버스,114800,17,3450,2,5,0.15,6516663,26444736,222500000,6516663,0.15,24.64,2.93,2.93,22405767998,2.92,2.92,22405767998
아이에이,038880,18,222,5,-22,-9.02,6506164,3650855,375721175,6506164,-9.02,178.21,1.73,1.73,1418382200,1.70,1.70,1418382200
KODEX 레버리지,122630,19,25355,5,-135,-0.53,6097357,20212296,103250000,6097357,-0.53,30.17,5.91,5.91,155941627736,5.96,5.96,155941627736
LG디스플레이,034220,20,12140,5,-1150,-8.65,6042947,32040448,500000000,6042947,-8.65,18.86,1.21,1.21,75217867735,1.24,1.24,75217867735
동양철관,008970,21,1684,2,47,2.87,5946627,6908054,159801815,5946627,2.87,86.08,3.72,3.72,10041237489,3.73,3.73,10041237489
우정바이오,215380,22,1974,2,92,4.89,4987857,13694217,16829576,4987857,4.89,36.42,29.64,29.64,10342677214,31.13,31.13,10342677214
스튜디오미르,408900,23,4815,2,315,7.00,4517156,3456280,32729532,4517156,7.00,130.69,13.80,13.80,21792089731,13.83,13.83,21792089731
엔비티,236810,24,3660,2,290,8.61,4109962,366309,16975426,4109962,8.61,1121.99,24.21,24.21,15550728706,25.03,25.03,15550728706
KODEX 미국S&P500,379800,25,20315,2,25,0.12,4031913,6820230,243450000,4031913,0.12,59.12,1.66,1.66,81929686049,1.66,1.66,81929686049
TIGER 2차전지TOP10레버리지,412570,26,1267,2,19,1.52,3704336,5542328,95800000,3704336,1.52,66.84,3.87,3.87,4739873505,3.91,3.91,4739873505
인성정보,033230,27,2370,2,90,3.95,3673530,10171866,50515380,3673530,3.95,36.11,7.27,7.27,8662023900,7.24,7.24,8662023900
조광ILI,044060,28,52,5,-4,-7.14,3669254,32634844,95732184,3669254,-7.14,11.24,3.83,3.83,191385058,3.84,3.84,191385058
TIGER 미국S&P500,360750,29,22120,2,30,0.14,3649065,7987257,403050000,3649065,0.14,45.69,0.91,0.91,80761126794,0.91,0.91,80761126794
코데즈컴바인,047770,30,2680,2,70,2.68,3307905,42406052,37842602,3307905,2.68,7.80,8.74,8.74,8627067407,8.51,8.51,8627067407
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1280 2 6 0.47 93850451 288353184 1241200000 93850451 0.47 32.55 7.56 7.56 119076713259 7.50 7.50 119076713259
3 미스터블루 207760 2 1917 2 314 19.59 33132881 2319287 83079783 33132881 19.59 1428.58 39.88 39.88 63287208311 39.74 39.74 63287208311
4 교보18호스팩 0041B0 3 1985 5 -15 -0.75 25477772 0 5040000 25477772 -0.75 0.00 505.51 505.51 59173152804 591.47 591.47 59173152804
5 KODEX 2차전지산업레버리지 462330 4 1242 2 22 1.80 21980953 36234168 282400000 21980953 1.80 60.66 7.78 7.78 27540021944 7.85 7.85 27540021944
6 프로이천 321260 5 2640 2 95 3.73 16100462 11252002 28192084 16100462 3.73 143.09 57.11 57.11 42511605239 57.12 57.12 42511605239
7 일진디스플 020760 6 1221 2 188 18.20 13115008 4107129 51513741 13115008 18.20 319.32 25.46 25.46 15578577146 24.77 24.77 15578577146
8 TP 007980 7 1899 2 229 13.71 12406680 10827267 51175130 12406680 13.71 114.59 24.24 24.24 23335604498 24.01 24.01 23335604498
9 인디에프 014990 8 1551 2 146 10.39 10268682 2102675 75112995 10268682 10.39 488.36 13.67 13.67 15991224947 13.73 13.73 15991224947
10 강스템바이오텍 217730 9 1400 2 229 19.56 9369833 472790 56054149 9369833 19.56 1981.82 16.72 16.72 13121260383 16.72 16.72 13121260383
11 KODEX 코스닥150선물인버스 251340 10 3365 2 10 0.30 9180135 19230338 77800000 9180135 0.30 47.74 11.80 11.80 30855733794 11.79 11.79 30855733794
12 썸에이지 208640 11 708 5 -17 -2.34 7779199 112616584 139240254 7779199 -2.34 6.91 5.59 5.59 5406168004 5.48 5.48 5406168004
13 재영솔루텍 049630 12 913 2 23 2.58 7560417 2535495 90690889 7560417 2.58 298.18 8.34 8.34 7071524716 8.54 8.54 7071524716
14 좋은사람들 033340 13 2650 5 -105 -3.81 7464237 37838368 96950558 7464237 -3.81 19.73 7.70 7.70 19998138100 7.78 7.78 19998138100
15 하이드로리튬 101670 14 3165 2 70 2.26 7243414 7678426 54169970 7243414 2.26 94.33 13.37 13.37 23132864532 13.49 13.49 23132864532
16 신원 009270 15 1915 2 60 3.23 7157713 4384763 110625832 7157713 3.23 163.24 6.47 6.47 13620531466 6.43 6.43 13620531466
17 KODEX 코스닥150레버리지 233740 16 9245 5 -40 -0.43 6988937 20798104 194500000 6988937 -0.43 33.60 3.59 3.59 64790544523 3.60 3.60 64790544523
18 KODEX 인버스 114800 17 3450 2 5 0.15 6516663 26444736 222500000 6516663 0.15 24.64 2.93 2.93 22405767998 2.92 2.92 22405767998
19 아이에이 038880 18 222 5 -22 -9.02 6506164 3650855 375721175 6506164 -9.02 178.21 1.73 1.73 1418382200 1.70 1.70 1418382200
20 KODEX 레버리지 122630 19 25355 5 -135 -0.53 6097357 20212296 103250000 6097357 -0.53 30.17 5.91 5.91 155941627736 5.96 5.96 155941627736
21 LG디스플레이 034220 20 12140 5 -1150 -8.65 6042947 32040448 500000000 6042947 -8.65 18.86 1.21 1.21 75217867735 1.24 1.24 75217867735
22 동양철관 008970 21 1684 2 47 2.87 5946627 6908054 159801815 5946627 2.87 86.08 3.72 3.72 10041237489 3.73 3.73 10041237489
23 우정바이오 215380 22 1974 2 92 4.89 4987857 13694217 16829576 4987857 4.89 36.42 29.64 29.64 10342677214 31.13 31.13 10342677214
24 스튜디오미르 408900 23 4815 2 315 7.00 4517156 3456280 32729532 4517156 7.00 130.69 13.80 13.80 21792089731 13.83 13.83 21792089731
25 엔비티 236810 24 3660 2 290 8.61 4109962 366309 16975426 4109962 8.61 1121.99 24.21 24.21 15550728706 25.03 25.03 15550728706
26 KODEX 미국S&P500 379800 25 20315 2 25 0.12 4031913 6820230 243450000 4031913 0.12 59.12 1.66 1.66 81929686049 1.66 1.66 81929686049
27 TIGER 2차전지TOP10레버리지 412570 26 1267 2 19 1.52 3704336 5542328 95800000 3704336 1.52 66.84 3.87 3.87 4739873505 3.91 3.91 4739873505
28 인성정보 033230 27 2370 2 90 3.95 3673530 10171866 50515380 3673530 3.95 36.11 7.27 7.27 8662023900 7.24 7.24 8662023900
29 조광ILI 044060 28 52 5 -4 -7.14 3669254 32634844 95732184 3669254 -7.14 11.24 3.83 3.83 191385058 3.84 3.84 191385058
30 TIGER 미국S&P500 360750 29 22120 2 30 0.14 3649065 7987257 403050000 3649065 0.14 45.69 0.91 0.91 80761126794 0.91 0.91 80761126794
31 코데즈컴바인 047770 30 2680 2 70 2.68 3307905 42406052 37842602 3307905 2.68 7.80 8.74 8.74 8627067407 8.51 8.51 8627067407

31
top30/20250814/top30-av-20250814-101001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1280,2,6,0.47,101930930,288353184,1241200000,101930930,0.47,35.35,8.21,8.21,129414765074,8.15,8.15,129414765074
미스터블루,207760,2,1895,2,292,18.22,34141287,2319287,83079783,34141287,18.22,1472.06,41.09,41.09,65201829124,41.41,41.41,65201829124
교보18호스팩,0041B0,3,1986,5,-14,-0.70,25696447,0,5040000,25696447,-0.70,0.00,509.85,509.85,59607574207,595.51,595.51,59607574207
KODEX 2차전지산업레버리지,462330,4,1243,2,23,1.89,23596331,36234168,282400000,23596331,1.89,65.12,8.36,8.36,29549389010,8.42,8.42,29549389010
프로이천,321260,5,2615,2,70,2.75,16680436,11252002,28192084,16680436,2.75,148.24,59.17,59.17,44041984680,59.74,59.74,44041984680
일진디스플,020760,6,1232,2,199,19.26,14282971,4107129,51513741,14282971,19.26,347.76,27.73,27.73,17035313597,26.84,26.84,17035313597
TP,007980,7,1915,2,245,14.67,13026202,10827267,51175130,13026202,14.67,120.31,25.45,25.45,24527142863,25.03,25.03,24527142863
썸에이지,208640,8,712,5,-13,-1.79,11180317,112616584,139240254,11180317,-1.79,9.93,8.03,8.03,7860575078,7.93,7.93,7860575078
인디에프,014990,9,1555,2,150,10.68,10718544,2102675,75112995,10718544,10.68,509.76,14.27,14.27,16690333093,14.29,14.29,16690333093
강스템바이오텍,217730,10,1409,2,238,20.32,9950638,472790,56054149,9950638,20.32,2104.66,17.75,17.75,13939004751,17.65,17.65,13939004751
KODEX 코스닥150선물인버스,251340,11,3375,2,20,0.60,9665229,19230338,77800000,9665229,0.60,50.26,12.42,12.42,32489547331,12.37,12.37,32489547331
좋은사람들,033340,12,2680,5,-75,-2.72,8020456,37838368,96950558,8020456,-2.72,21.20,8.27,8.27,21486356267,8.27,8.27,21486356267
재영솔루텍,049630,13,925,2,35,3.93,7859467,2535495,90690889,7859467,3.93,309.98,8.67,8.67,7346786182,8.76,8.76,7346786182
하이드로리튬,101670,14,3115,2,20,0.65,7728085,7678426,54169970,7728085,0.65,100.65,14.27,14.27,24649488396,14.61,14.61,24649488396
신원,009270,15,1932,2,77,4.15,7653386,4384763,110625832,7653386,4.15,174.55,6.92,6.92,14573383261,6.82,6.82,14573383261
KODEX 코스닥150레버리지,233740,16,9205,5,-80,-0.86,7580757,20798104,194500000,7580757,-0.86,36.45,3.90,3.90,70244368832,3.92,3.92,70244368832
KODEX 인버스,114800,17,3452,2,7,0.20,6987343,26444736,222500000,6987343,0.20,26.42,3.14,3.14,24029760276,3.13,3.13,24029760276
아이에이,038880,18,222,5,-22,-9.02,6786357,3650855,375721175,6786357,-9.02,185.88,1.81,1.81,1480548066,1.78,1.78,1480548066
LG디스플레이,034220,19,12030,5,-1260,-9.48,6752191,32040448,500000000,6752191,-9.48,21.07,1.35,1.35,83791964660,1.39,1.39,83791964660
KODEX 레버리지,122630,20,25390,5,-100,-0.39,6525358,20212296,103250000,6525358,-0.39,32.28,6.32,6.32,166803251860,6.36,6.36,166803251860
동양철관,008970,21,1682,2,45,2.75,6310918,6908054,159801815,6310918,2.75,91.36,3.95,3.95,10653432761,3.96,3.96,10653432761
우정바이오,215380,22,2015,2,133,7.07,5213002,13694217,16829576,5213002,7.07,38.07,30.98,30.98,10793834113,31.83,31.83,10793834113
스튜디오미르,408900,23,4800,2,300,6.67,4626605,3456280,32729532,4626605,6.67,133.86,14.14,14.14,22317533710,14.21,14.21,22317533710
코데즈컴바인,047770,24,2625,2,15,0.57,4618003,42406052,37842602,4618003,0.57,10.89,12.20,12.20,12094340266,12.18,12.18,12094340266
엔비티,236810,25,3600,2,230,6.82,4260645,366309,16975426,4260645,6.82,1163.13,25.10,25.10,16094288751,26.34,26.34,16094288751
모비데이즈,363260,26,1911,2,279,17.10,4249370,96642,32163769,4249370,17.10,4397.02,13.21,13.21,7872072102,12.81,12.81,7872072102
TIGER 미국S&P500,360750,27,22135,2,45,0.20,4120329,7987257,403050000,4120329,0.20,51.59,1.02,1.02,91188215299,1.02,1.02,91188215299
KODEX 미국S&P500,379800,28,20325,2,35,0.17,4115525,6820230,243450000,4115525,0.17,60.34,1.69,1.69,83628394362,1.69,1.69,83628394362
TIGER 2차전지TOP10레버리지,412570,29,1270,2,22,1.76,3932783,5542328,95800000,3932783,1.76,70.96,4.11,4.11,5030180221,4.13,4.13,5030180221
인성정보,033230,30,2350,2,70,3.07,3821672,10171866,50515380,3821672,3.07,37.57,7.57,7.57,9010733020,7.59,7.59,9010733020
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1280 2 6 0.47 101930930 288353184 1241200000 101930930 0.47 35.35 8.21 8.21 129414765074 8.15 8.15 129414765074
3 미스터블루 207760 2 1895 2 292 18.22 34141287 2319287 83079783 34141287 18.22 1472.06 41.09 41.09 65201829124 41.41 41.41 65201829124
4 교보18호스팩 0041B0 3 1986 5 -14 -0.70 25696447 0 5040000 25696447 -0.70 0.00 509.85 509.85 59607574207 595.51 595.51 59607574207
5 KODEX 2차전지산업레버리지 462330 4 1243 2 23 1.89 23596331 36234168 282400000 23596331 1.89 65.12 8.36 8.36 29549389010 8.42 8.42 29549389010
6 프로이천 321260 5 2615 2 70 2.75 16680436 11252002 28192084 16680436 2.75 148.24 59.17 59.17 44041984680 59.74 59.74 44041984680
7 일진디스플 020760 6 1232 2 199 19.26 14282971 4107129 51513741 14282971 19.26 347.76 27.73 27.73 17035313597 26.84 26.84 17035313597
8 TP 007980 7 1915 2 245 14.67 13026202 10827267 51175130 13026202 14.67 120.31 25.45 25.45 24527142863 25.03 25.03 24527142863
9 썸에이지 208640 8 712 5 -13 -1.79 11180317 112616584 139240254 11180317 -1.79 9.93 8.03 8.03 7860575078 7.93 7.93 7860575078
10 인디에프 014990 9 1555 2 150 10.68 10718544 2102675 75112995 10718544 10.68 509.76 14.27 14.27 16690333093 14.29 14.29 16690333093
11 강스템바이오텍 217730 10 1409 2 238 20.32 9950638 472790 56054149 9950638 20.32 2104.66 17.75 17.75 13939004751 17.65 17.65 13939004751
12 KODEX 코스닥150선물인버스 251340 11 3375 2 20 0.60 9665229 19230338 77800000 9665229 0.60 50.26 12.42 12.42 32489547331 12.37 12.37 32489547331
13 좋은사람들 033340 12 2680 5 -75 -2.72 8020456 37838368 96950558 8020456 -2.72 21.20 8.27 8.27 21486356267 8.27 8.27 21486356267
14 재영솔루텍 049630 13 925 2 35 3.93 7859467 2535495 90690889 7859467 3.93 309.98 8.67 8.67 7346786182 8.76 8.76 7346786182
15 하이드로리튬 101670 14 3115 2 20 0.65 7728085 7678426 54169970 7728085 0.65 100.65 14.27 14.27 24649488396 14.61 14.61 24649488396
16 신원 009270 15 1932 2 77 4.15 7653386 4384763 110625832 7653386 4.15 174.55 6.92 6.92 14573383261 6.82 6.82 14573383261
17 KODEX 코스닥150레버리지 233740 16 9205 5 -80 -0.86 7580757 20798104 194500000 7580757 -0.86 36.45 3.90 3.90 70244368832 3.92 3.92 70244368832
18 KODEX 인버스 114800 17 3452 2 7 0.20 6987343 26444736 222500000 6987343 0.20 26.42 3.14 3.14 24029760276 3.13 3.13 24029760276
19 아이에이 038880 18 222 5 -22 -9.02 6786357 3650855 375721175 6786357 -9.02 185.88 1.81 1.81 1480548066 1.78 1.78 1480548066
20 LG디스플레이 034220 19 12030 5 -1260 -9.48 6752191 32040448 500000000 6752191 -9.48 21.07 1.35 1.35 83791964660 1.39 1.39 83791964660
21 KODEX 레버리지 122630 20 25390 5 -100 -0.39 6525358 20212296 103250000 6525358 -0.39 32.28 6.32 6.32 166803251860 6.36 6.36 166803251860
22 동양철관 008970 21 1682 2 45 2.75 6310918 6908054 159801815 6310918 2.75 91.36 3.95 3.95 10653432761 3.96 3.96 10653432761
23 우정바이오 215380 22 2015 2 133 7.07 5213002 13694217 16829576 5213002 7.07 38.07 30.98 30.98 10793834113 31.83 31.83 10793834113
24 스튜디오미르 408900 23 4800 2 300 6.67 4626605 3456280 32729532 4626605 6.67 133.86 14.14 14.14 22317533710 14.21 14.21 22317533710
25 코데즈컴바인 047770 24 2625 2 15 0.57 4618003 42406052 37842602 4618003 0.57 10.89 12.20 12.20 12094340266 12.18 12.18 12094340266
26 엔비티 236810 25 3600 2 230 6.82 4260645 366309 16975426 4260645 6.82 1163.13 25.10 25.10 16094288751 26.34 26.34 16094288751
27 모비데이즈 363260 26 1911 2 279 17.10 4249370 96642 32163769 4249370 17.10 4397.02 13.21 13.21 7872072102 12.81 12.81 7872072102
28 TIGER 미국S&P500 360750 27 22135 2 45 0.20 4120329 7987257 403050000 4120329 0.20 51.59 1.02 1.02 91188215299 1.02 1.02 91188215299
29 KODEX 미국S&P500 379800 28 20325 2 35 0.17 4115525 6820230 243450000 4115525 0.17 60.34 1.69 1.69 83628394362 1.69 1.69 83628394362
30 TIGER 2차전지TOP10레버리지 412570 29 1270 2 22 1.76 3932783 5542328 95800000 3932783 1.76 70.96 4.11 4.11 5030180221 4.13 4.13 5030180221
31 인성정보 033230 30 2350 2 70 3.07 3821672 10171866 50515380 3821672 3.07 37.57 7.57 7.57 9010733020 7.59 7.59 9010733020

31
top30/20250814/top30-av-20250814-102000.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,252670,1,1281,2,7,0.55,108552319,288353184,1241200000,108552319,0.55,37.65,8.75,8.75,137880792485,8.67,8.67,137880792485
미스터블루,207760,2,1892,2,289,18.03,34618509,2319287,83079783,34618509,18.03,1492.64,41.67,41.67,66107634155,42.06,42.06,66107634155
교보18호스팩,0041B0,3,1982,5,-18,-0.90,26031518,0,5040000,26031518,-0.90,0.00,516.50,516.50,60272412819,603.37,603.37,60272412819
KODEX 2차전지산업레버리지,462330,4,1245,2,25,2.05,24416524,36234168,282400000,24416524,2.05,67.39,8.65,8.65,30568834620,8.69,8.69,30568834620
프로이천,321260,5,2655,2,110,4.32,16987849,11252002,28192084,16987849,4.32,150.98,60.26,60.26,44850264203,59.92,59.92,44850264203
일진디스플,020760,6,1219,2,186,18.01,14775134,4107129,51513741,14775134,18.01,359.74,28.68,28.68,17634752771,28.08,28.08,17634752771
신원,009270,7,2082,2,227,12.24,14306506,4384763,110625832,14306506,12.24,326.28,12.93,12.93,27874538768,12.10,12.10,27874538768
TP,007980,8,1933,2,263,15.75,13423299,10827267,51175130,13423299,15.75,123.98,26.23,26.23,25290378339,25.57,25.57,25290378339
인디에프,014990,9,1605,2,200,14.23,12042916,2102675,75112995,12042916,14.23,572.74,16.03,16.03,18794357410,15.59,15.59,18794357410
썸에이지,208640,10,707,5,-18,-2.48,11830714,112616584,139240254,11830714,-2.48,10.51,8.50,8.50,8318438729,8.45,8.45,8318438729
강스템바이오텍,217730,11,1401,2,230,19.64,10310008,472790,56054149,10310008,19.64,2180.67,18.39,18.39,14443008368,18.39,18.39,14443008368
KODEX 코스닥150선물인버스,251340,12,3370,2,15,0.45,9954619,19230338,77800000,9954619,0.45,51.77,12.80,12.80,33464603226,12.76,12.76,33464603226
재영솔루텍,049630,13,940,2,50,5.62,8806538,2535495,90690889,8806538,5.62,347.33,9.71,9.71,8232815315,9.66,9.66,8232815315
좋은사람들,033340,14,2705,5,-50,-1.81,8457118,37838368,96950558,8457118,-1.81,22.35,8.72,8.72,22661470991,8.64,8.64,22661470991
하이드로리튬,101670,15,3135,2,40,1.29,7899299,7678426,54169970,7899299,1.29,102.88,14.58,14.58,25185034023,14.83,14.83,25185034023
KODEX 코스닥150레버리지,233740,16,9225,5,-60,-0.65,7849733,20798104,194500000,7849733,-0.65,37.74,4.04,4.04,72726656246,4.05,4.05,72726656246
LG디스플레이,034220,17,11980,5,-1310,-9.86,7745056,32040448,500000000,7745056,-9.86,24.17,1.55,1.55,95692875285,1.60,1.60,95692875285
KODEX 인버스,114800,18,3455,2,10,0.29,7482296,26444736,222500000,7482296,0.29,28.29,3.36,3.36,25736354871,3.35,3.35,25736354871
아이에이,038880,19,219,5,-25,-10.25,7244150,3650855,375721175,7244150,-10.25,198.42,1.93,1.93,1580989080,1.92,1.92,1580989080
KODEX 레버리지,122630,20,25360,5,-130,-0.51,7145772,20212296,103250000,7145772,-0.51,35.35,6.92,6.92,182559585532,6.97,6.97,182559585532
동양철관,008970,21,1687,2,50,3.05,6420144,6908054,159801815,6420144,3.05,92.94,4.02,4.02,10837360191,4.02,4.02,10837360191
모비데이즈,363260,22,1860,2,228,13.97,6409311,96642,32163769,6409311,13.97,6632.01,19.93,19.93,11941464334,19.96,19.96,11941464334
우정바이오,215380,23,2020,2,138,7.33,5321999,13694217,16829576,5321999,7.33,38.86,31.62,31.62,11014077849,32.40,32.40,11014077849
코데즈컴바인,047770,24,2655,2,45,1.72,4851815,42406052,37842602,4851815,1.72,11.44,12.82,12.82,12713274136,12.65,12.65,12713274136
스튜디오미르,408900,25,4755,2,255,5.67,4719040,3456280,32729532,4719040,5.67,136.54,14.42,14.42,22759112044,14.62,14.62,22759112044
TIGER 미국S&P500,360750,26,22135,2,45,0.20,4493224,7987257,403050000,4493224,0.20,56.25,1.11,1.11,99441727144,1.11,1.11,99441727144
KODEX 미국S&P500,379800,27,20325,2,35,0.17,4398655,6820230,243450000,4398655,0.17,64.49,1.81,1.81,89382968027,1.81,1.81,89382968027
엔비티,236810,28,3525,2,155,4.60,4390358,366309,16975426,4390358,4.60,1198.54,25.86,25.86,16556045256,27.67,27.67,16556045256
TIGER 2차전지TOP10레버리지,412570,29,1271,2,23,1.84,4012796,5542328,95800000,4012796,1.84,72.40,4.19,4.19,5131631164,4.21,4.21,5131631164
인성정보,033230,30,2365,2,85,3.73,3895102,10171866,50515380,3895102,3.73,38.29,7.71,7.71,9183691647,7.69,7.69,9183691647
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1281 2 7 0.55 108552319 288353184 1241200000 108552319 0.55 37.65 8.75 8.75 137880792485 8.67 8.67 137880792485
3 미스터블루 207760 2 1892 2 289 18.03 34618509 2319287 83079783 34618509 18.03 1492.64 41.67 41.67 66107634155 42.06 42.06 66107634155
4 교보18호스팩 0041B0 3 1982 5 -18 -0.90 26031518 0 5040000 26031518 -0.90 0.00 516.50 516.50 60272412819 603.37 603.37 60272412819
5 KODEX 2차전지산업레버리지 462330 4 1245 2 25 2.05 24416524 36234168 282400000 24416524 2.05 67.39 8.65 8.65 30568834620 8.69 8.69 30568834620
6 프로이천 321260 5 2655 2 110 4.32 16987849 11252002 28192084 16987849 4.32 150.98 60.26 60.26 44850264203 59.92 59.92 44850264203
7 일진디스플 020760 6 1219 2 186 18.01 14775134 4107129 51513741 14775134 18.01 359.74 28.68 28.68 17634752771 28.08 28.08 17634752771
8 신원 009270 7 2082 2 227 12.24 14306506 4384763 110625832 14306506 12.24 326.28 12.93 12.93 27874538768 12.10 12.10 27874538768
9 TP 007980 8 1933 2 263 15.75 13423299 10827267 51175130 13423299 15.75 123.98 26.23 26.23 25290378339 25.57 25.57 25290378339
10 인디에프 014990 9 1605 2 200 14.23 12042916 2102675 75112995 12042916 14.23 572.74 16.03 16.03 18794357410 15.59 15.59 18794357410
11 썸에이지 208640 10 707 5 -18 -2.48 11830714 112616584 139240254 11830714 -2.48 10.51 8.50 8.50 8318438729 8.45 8.45 8318438729
12 강스템바이오텍 217730 11 1401 2 230 19.64 10310008 472790 56054149 10310008 19.64 2180.67 18.39 18.39 14443008368 18.39 18.39 14443008368
13 KODEX 코스닥150선물인버스 251340 12 3370 2 15 0.45 9954619 19230338 77800000 9954619 0.45 51.77 12.80 12.80 33464603226 12.76 12.76 33464603226
14 재영솔루텍 049630 13 940 2 50 5.62 8806538 2535495 90690889 8806538 5.62 347.33 9.71 9.71 8232815315 9.66 9.66 8232815315
15 좋은사람들 033340 14 2705 5 -50 -1.81 8457118 37838368 96950558 8457118 -1.81 22.35 8.72 8.72 22661470991 8.64 8.64 22661470991
16 하이드로리튬 101670 15 3135 2 40 1.29 7899299 7678426 54169970 7899299 1.29 102.88 14.58 14.58 25185034023 14.83 14.83 25185034023
17 KODEX 코스닥150레버리지 233740 16 9225 5 -60 -0.65 7849733 20798104 194500000 7849733 -0.65 37.74 4.04 4.04 72726656246 4.05 4.05 72726656246
18 LG디스플레이 034220 17 11980 5 -1310 -9.86 7745056 32040448 500000000 7745056 -9.86 24.17 1.55 1.55 95692875285 1.60 1.60 95692875285
19 KODEX 인버스 114800 18 3455 2 10 0.29 7482296 26444736 222500000 7482296 0.29 28.29 3.36 3.36 25736354871 3.35 3.35 25736354871
20 아이에이 038880 19 219 5 -25 -10.25 7244150 3650855 375721175 7244150 -10.25 198.42 1.93 1.93 1580989080 1.92 1.92 1580989080
21 KODEX 레버리지 122630 20 25360 5 -130 -0.51 7145772 20212296 103250000 7145772 -0.51 35.35 6.92 6.92 182559585532 6.97 6.97 182559585532
22 동양철관 008970 21 1687 2 50 3.05 6420144 6908054 159801815 6420144 3.05 92.94 4.02 4.02 10837360191 4.02 4.02 10837360191
23 모비데이즈 363260 22 1860 2 228 13.97 6409311 96642 32163769 6409311 13.97 6632.01 19.93 19.93 11941464334 19.96 19.96 11941464334
24 우정바이오 215380 23 2020 2 138 7.33 5321999 13694217 16829576 5321999 7.33 38.86 31.62 31.62 11014077849 32.40 32.40 11014077849
25 코데즈컴바인 047770 24 2655 2 45 1.72 4851815 42406052 37842602 4851815 1.72 11.44 12.82 12.82 12713274136 12.65 12.65 12713274136
26 스튜디오미르 408900 25 4755 2 255 5.67 4719040 3456280 32729532 4719040 5.67 136.54 14.42 14.42 22759112044 14.62 14.62 22759112044
27 TIGER 미국S&P500 360750 26 22135 2 45 0.20 4493224 7987257 403050000 4493224 0.20 56.25 1.11 1.11 99441727144 1.11 1.11 99441727144
28 KODEX 미국S&P500 379800 27 20325 2 35 0.17 4398655 6820230 243450000 4398655 0.17 64.49 1.81 1.81 89382968027 1.81 1.81 89382968027
29 엔비티 236810 28 3525 2 155 4.60 4390358 366309 16975426 4390358 4.60 1198.54 25.86 25.86 16556045256 27.67 27.67 16556045256
30 TIGER 2차전지TOP10레버리지 412570 29 1271 2 23 1.84 4012796 5542328 95800000 4012796 1.84 72.40 4.19 4.19 5131631164 4.21 4.21 5131631164
31 인성정보 033230 30 2365 2 85 3.73 3895102 10171866 50515380 3895102 3.73 38.29 7.71 7.71 9183691647 7.69 7.69 9183691647

31
top30/20250814/top30-av-20250814-103000.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,252670,1,1274,3,0,0.00,114479750,288353184,1241200000,114479750,0.00,39.70,9.22,9.22,145448939885,9.20,9.20,145448939885
미스터블루,207760,2,1850,2,247,15.41,36446772,2319287,83079783,36446772,15.41,1571.46,43.87,43.87,69501404869,45.22,45.22,69501404869
교보18호스팩,0041B0,3,1984,5,-16,-0.80,26172745,0,5040000,26172745,-0.80,0.00,519.30,519.30,60552491566,605.56,605.56,60552491566
KODEX 2차전지산업레버리지,462330,4,1248,2,28,2.30,24748409,36234168,282400000,24748409,2.30,68.30,8.76,8.76,30982360903,8.79,8.79,30982360903
신원,009270,5,2080,2,225,12.13,23330991,4384763,110625832,23330991,12.13,532.09,21.09,21.09,46731618930,20.31,20.31,46731618930
프로이천,321260,6,2605,2,60,2.36,17375406,11252002,28192084,17375406,2.36,154.42,61.63,61.63,45866875738,62.45,62.45,45866875738
일진디스플,020760,7,1204,2,171,16.55,15373163,4107129,51513741,15373163,16.55,374.30,29.84,29.84,18347679528,29.58,29.58,18347679528
TP,007980,8,1947,2,277,16.59,15237355,10827267,51175130,15237355,16.59,140.73,29.77,29.77,28829400909,28.93,28.93,28829400909
썸에이지,208640,9,686,5,-39,-5.38,13231727,112616584,139240254,13231727,-5.38,11.75,9.50,9.50,9291934216,9.73,9.73,9291934216
인디에프,014990,10,1571,2,166,11.81,13148089,2102675,75112995,13148089,11.81,625.30,17.50,17.50,20559025486,17.42,17.42,20559025486
강스템바이오텍,217730,11,1409,2,238,20.32,10995121,472790,56054149,10995121,20.32,2325.58,19.62,19.62,15397099504,19.49,19.49,15397099504
KODEX 코스닥150선물인버스,251340,12,3360,2,5,0.15,10198279,19230338,77800000,10198279,0.15,53.03,13.11,13.11,34284500806,13.12,13.12,34284500806
재영솔루텍,049630,13,926,2,36,4.04,9423742,2535495,90690889,9423742,4.04,371.67,10.39,10.39,8809161560,10.49,10.49,8809161560
좋은사람들,033340,14,2650,5,-105,-3.81,8982140,37838368,96950558,8982140,-3.81,23.74,9.26,9.26,24062962532,9.37,9.37,24062962532
KODEX 인버스,114800,15,3445,3,0,0.00,8526670,26444736,222500000,8526670,0.00,32.24,3.83,3.83,29337387804,3.83,3.83,29337387804
LG디스플레이,034220,16,12120,5,-1170,-8.80,8468095,32040448,500000000,8468095,-8.80,26.43,1.69,1.69,104358822875,1.72,1.72,104358822875
하이드로리튬,101670,17,3215,2,120,3.88,8133067,7678426,54169970,8133067,3.88,105.92,15.01,15.01,25929502303,14.89,14.89,25929502303
KODEX 코스닥150레버리지,233740,18,9260,5,-25,-0.27,8106245,20798104,194500000,8106245,-0.27,38.98,4.17,4.17,75098044601,4.17,4.17,75098044601
모비데이즈,363260,19,1834,2,202,12.38,7815130,96642,32163769,7815130,12.38,8086.68,24.30,24.30,14520233002,24.62,24.62,14520233002
KODEX 레버리지,122630,20,25465,5,-25,-0.10,7601175,20212296,103250000,7601175,-0.10,37.61,7.36,7.36,194143980709,7.38,7.38,194143980709
아이에이,038880,21,221,5,-23,-9.43,7435858,3650855,375721175,7435858,-9.43,203.67,1.98,1.98,1623041105,1.95,1.95,1623041105
동양철관,008970,22,1683,2,46,2.81,6556847,6908054,159801815,6556847,2.81,94.92,4.10,4.10,11067659487,4.12,4.12,11067659487
우정바이오,215380,23,2005,2,123,6.54,5488466,13694217,16829576,5488466,6.54,40.08,32.61,32.61,11351443663,33.64,33.64,11351443663
코데즈컴바인,047770,24,2675,2,65,2.49,5186416,42406052,37842602,5186416,2.49,12.23,13.71,13.71,13606221506,13.44,13.44,13606221506
TIGER 미국S&P500,360750,25,22150,2,60,0.27,5171940,7987257,403050000,5171940,0.27,64.75,1.28,1.28,114468488593,1.28,1.28,114468488593
KODEX 미국S&P500,379800,26,20340,2,50,0.25,4984707,6820230,243450000,4984707,0.25,73.09,2.05,2.05,101296975859,2.05,2.05,101296975859
스튜디오미르,408900,27,4740,2,240,5.33,4807375,3456280,32729532,4807375,5.33,139.09,14.69,14.69,23177279514,14.94,14.94,23177279514
율호,072770,28,597,2,47,8.55,4751795,4582520,71919480,4751795,8.55,103.69,6.61,6.61,2886850501,6.72,6.72,2886850501
엔비티,236810,29,3540,2,170,5.04,4525502,366309,16975426,4525502,5.04,1235.43,26.66,26.66,17031146810,28.34,28.34,17031146810
인성정보,033230,30,2355,2,75,3.29,4050550,10171866,50515380,4050550,3.29,39.82,8.02,8.02,9551839683,8.03,8.03,9551839683
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1274 3 0 0.00 114479750 288353184 1241200000 114479750 0.00 39.70 9.22 9.22 145448939885 9.20 9.20 145448939885
3 미스터블루 207760 2 1850 2 247 15.41 36446772 2319287 83079783 36446772 15.41 1571.46 43.87 43.87 69501404869 45.22 45.22 69501404869
4 교보18호스팩 0041B0 3 1984 5 -16 -0.80 26172745 0 5040000 26172745 -0.80 0.00 519.30 519.30 60552491566 605.56 605.56 60552491566
5 KODEX 2차전지산업레버리지 462330 4 1248 2 28 2.30 24748409 36234168 282400000 24748409 2.30 68.30 8.76 8.76 30982360903 8.79 8.79 30982360903
6 신원 009270 5 2080 2 225 12.13 23330991 4384763 110625832 23330991 12.13 532.09 21.09 21.09 46731618930 20.31 20.31 46731618930
7 프로이천 321260 6 2605 2 60 2.36 17375406 11252002 28192084 17375406 2.36 154.42 61.63 61.63 45866875738 62.45 62.45 45866875738
8 일진디스플 020760 7 1204 2 171 16.55 15373163 4107129 51513741 15373163 16.55 374.30 29.84 29.84 18347679528 29.58 29.58 18347679528
9 TP 007980 8 1947 2 277 16.59 15237355 10827267 51175130 15237355 16.59 140.73 29.77 29.77 28829400909 28.93 28.93 28829400909
10 썸에이지 208640 9 686 5 -39 -5.38 13231727 112616584 139240254 13231727 -5.38 11.75 9.50 9.50 9291934216 9.73 9.73 9291934216
11 인디에프 014990 10 1571 2 166 11.81 13148089 2102675 75112995 13148089 11.81 625.30 17.50 17.50 20559025486 17.42 17.42 20559025486
12 강스템바이오텍 217730 11 1409 2 238 20.32 10995121 472790 56054149 10995121 20.32 2325.58 19.62 19.62 15397099504 19.49 19.49 15397099504
13 KODEX 코스닥150선물인버스 251340 12 3360 2 5 0.15 10198279 19230338 77800000 10198279 0.15 53.03 13.11 13.11 34284500806 13.12 13.12 34284500806
14 재영솔루텍 049630 13 926 2 36 4.04 9423742 2535495 90690889 9423742 4.04 371.67 10.39 10.39 8809161560 10.49 10.49 8809161560
15 좋은사람들 033340 14 2650 5 -105 -3.81 8982140 37838368 96950558 8982140 -3.81 23.74 9.26 9.26 24062962532 9.37 9.37 24062962532
16 KODEX 인버스 114800 15 3445 3 0 0.00 8526670 26444736 222500000 8526670 0.00 32.24 3.83 3.83 29337387804 3.83 3.83 29337387804
17 LG디스플레이 034220 16 12120 5 -1170 -8.80 8468095 32040448 500000000 8468095 -8.80 26.43 1.69 1.69 104358822875 1.72 1.72 104358822875
18 하이드로리튬 101670 17 3215 2 120 3.88 8133067 7678426 54169970 8133067 3.88 105.92 15.01 15.01 25929502303 14.89 14.89 25929502303
19 KODEX 코스닥150레버리지 233740 18 9260 5 -25 -0.27 8106245 20798104 194500000 8106245 -0.27 38.98 4.17 4.17 75098044601 4.17 4.17 75098044601
20 모비데이즈 363260 19 1834 2 202 12.38 7815130 96642 32163769 7815130 12.38 8086.68 24.30 24.30 14520233002 24.62 24.62 14520233002
21 KODEX 레버리지 122630 20 25465 5 -25 -0.10 7601175 20212296 103250000 7601175 -0.10 37.61 7.36 7.36 194143980709 7.38 7.38 194143980709
22 아이에이 038880 21 221 5 -23 -9.43 7435858 3650855 375721175 7435858 -9.43 203.67 1.98 1.98 1623041105 1.95 1.95 1623041105
23 동양철관 008970 22 1683 2 46 2.81 6556847 6908054 159801815 6556847 2.81 94.92 4.10 4.10 11067659487 4.12 4.12 11067659487
24 우정바이오 215380 23 2005 2 123 6.54 5488466 13694217 16829576 5488466 6.54 40.08 32.61 32.61 11351443663 33.64 33.64 11351443663
25 코데즈컴바인 047770 24 2675 2 65 2.49 5186416 42406052 37842602 5186416 2.49 12.23 13.71 13.71 13606221506 13.44 13.44 13606221506
26 TIGER 미국S&P500 360750 25 22150 2 60 0.27 5171940 7987257 403050000 5171940 0.27 64.75 1.28 1.28 114468488593 1.28 1.28 114468488593
27 KODEX 미국S&P500 379800 26 20340 2 50 0.25 4984707 6820230 243450000 4984707 0.25 73.09 2.05 2.05 101296975859 2.05 2.05 101296975859
28 스튜디오미르 408900 27 4740 2 240 5.33 4807375 3456280 32729532 4807375 5.33 139.09 14.69 14.69 23177279514 14.94 14.94 23177279514
29 율호 072770 28 597 2 47 8.55 4751795 4582520 71919480 4751795 8.55 103.69 6.61 6.61 2886850501 6.72 6.72 2886850501
30 엔비티 236810 29 3540 2 170 5.04 4525502 366309 16975426 4525502 5.04 1235.43 26.66 26.66 17031146810 28.34 28.34 17031146810
31 인성정보 033230 30 2355 2 75 3.29 4050550 10171866 50515380 4050550 3.29 39.82 8.02 8.02 9551839683 8.03 8.03 9551839683

31
top30/20250814/top30-av-20250814-104000.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,252670,1,1275,2,1,0.08,117957911,288353184,1241200000,117957911,0.08,40.91,9.50,9.50,149884068852,9.47,9.47,149884068852
미스터블루,207760,2,1815,2,212,13.23,37645710,2319287,83079783,37645710,13.23,1623.16,45.31,45.31,71687707287,47.54,47.54,71687707287
신원,009270,3,2115,2,260,14.02,30686998,4384763,110625832,30686998,14.02,699.86,27.74,27.74,62385007576,26.66,26.66,62385007576
교보18호스팩,0041B0,4,1983,5,-17,-0.85,26425097,0,5040000,26425097,-0.85,0.00,524.31,524.31,61053025315,610.88,610.88,61053025315
KODEX 2차전지산업레버리지,462330,5,1243,2,23,1.89,25161188,36234168,282400000,25161188,1.89,69.44,8.91,8.91,31496631192,8.97,8.97,31496631192
TP,007980,6,1999,2,329,19.70,17667460,10827267,51175130,17667460,19.70,163.18,34.52,34.52,33660920113,32.90,32.90,33660920113
프로이천,321260,7,2590,2,45,1.77,17632343,11252002,28192084,17632343,1.77,156.70,62.54,62.54,46535943799,63.73,63.73,46535943799
일진디스플,020760,8,1200,2,167,16.17,15673640,4107129,51513741,15673640,16.17,381.62,30.43,30.43,18709487834,30.27,30.27,18709487834
인디에프,014990,9,1569,2,164,11.67,13743268,2102675,75112995,13743268,11.67,653.61,18.30,18.30,21495503064,18.24,18.24,21495503064
썸에이지,208640,10,690,5,-35,-4.83,13716803,112616584,139240254,13716803,-4.83,12.18,9.85,9.85,9627068376,10.02,10.02,9627068376
강스템바이오텍,217730,11,1453,2,282,24.08,12347982,472790,56054149,12347982,24.08,2611.73,22.03,22.03,17350668407,21.30,21.30,17350668407
KODEX 코스닥150선물인버스,251340,12,3360,2,5,0.15,10711048,19230338,77800000,10711048,0.15,55.70,13.77,13.77,36007646907,13.77,13.77,36007646907
재영솔루텍,049630,13,931,2,41,4.61,9823856,2535495,90690889,9823856,4.61,387.45,10.83,10.83,9181217453,10.87,10.87,9181217453
모비데이즈,363260,14,1873,2,241,14.77,9409678,96642,32163769,9409678,14.77,9736.63,29.26,29.26,17493983407,29.04,29.04,17493983407
좋은사람들,033340,15,2660,5,-95,-3.45,9287472,37838368,96950558,9287472,-3.45,24.55,9.58,9.58,24875745532,9.65,9.65,24875745532
LG디스플레이,034220,16,12060,5,-1230,-9.26,8884347,32040448,500000000,8884347,-9.26,27.73,1.78,1.78,109395238580,1.81,1.81,109395238580
KODEX 인버스,114800,17,3445,3,0,0.00,8735641,26444736,222500000,8735641,0.00,33.03,3.93,3.93,30057272322,3.92,3.92,30057272322
KODEX 코스닥150레버리지,233740,18,9265,5,-20,-0.22,8371373,20798104,194500000,8371373,-0.22,40.25,4.30,4.30,77553953800,4.30,4.30,77553953800
하이드로리튬,101670,19,3180,2,85,2.75,8309618,7678426,54169970,8309618,2.75,108.22,15.34,15.34,26489954303,15.38,15.38,26489954303
KODEX 레버리지,122630,20,25470,5,-20,-0.08,7954371,20212296,103250000,7954371,-0.08,39.35,7.70,7.70,203136408106,7.72,7.72,203136408106
아이에이,038880,21,223,5,-21,-8.61,7545338,3650855,375721175,7545338,-8.61,206.67,2.01,2.01,1647358475,1.97,1.97,1647358475
동양철관,008970,22,1690,2,53,3.24,6810167,6908054,159801815,6810167,3.24,98.58,4.26,4.26,11494268422,4.26,4.26,11494268422
코데즈컴바인,047770,23,2720,2,110,4.21,6132829,42406052,37842602,6132829,4.21,14.46,16.21,16.21,16172479716,15.71,15.71,16172479716
보성파워텍,006910,24,3615,2,290,8.72,6099068,415531,49129824,6099068,8.72,1467.78,12.41,12.41,22370662363,12.60,12.60,22370662363
TIGER 미국S&P500,360750,25,22155,2,65,0.29,5912459,7987257,403050000,5912459,0.29,74.02,1.47,1.47,130870541639,1.47,1.47,130870541639
KODEX 미국S&P500,379800,26,20335,2,45,0.22,5873920,6820230,243450000,5873920,0.22,86.12,2.41,2.41,119380456593,2.41,2.41,119380456593
우정바이오,215380,27,1997,2,115,6.11,5528549,13694217,16829576,5528549,6.11,40.37,32.85,32.85,11431650867,34.01,34.01,11431650867
율호,072770,28,595,2,45,8.18,5267504,4582520,71919480,5267504,8.18,114.95,7.32,7.32,3191944120,7.46,7.46,3191944120
스튜디오미르,408900,29,4705,2,205,4.56,4917222,3456280,32729532,4917222,4.56,142.27,15.02,15.02,23694772414,15.39,15.39,23694772414
조광ILI,044060,30,56,3,0,0.00,4638793,32634844,95732184,4638793,0.00,14.21,4.85,4.85,245679242,4.58,4.58,245679242
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1275 2 1 0.08 117957911 288353184 1241200000 117957911 0.08 40.91 9.50 9.50 149884068852 9.47 9.47 149884068852
3 미스터블루 207760 2 1815 2 212 13.23 37645710 2319287 83079783 37645710 13.23 1623.16 45.31 45.31 71687707287 47.54 47.54 71687707287
4 신원 009270 3 2115 2 260 14.02 30686998 4384763 110625832 30686998 14.02 699.86 27.74 27.74 62385007576 26.66 26.66 62385007576
5 교보18호스팩 0041B0 4 1983 5 -17 -0.85 26425097 0 5040000 26425097 -0.85 0.00 524.31 524.31 61053025315 610.88 610.88 61053025315
6 KODEX 2차전지산업레버리지 462330 5 1243 2 23 1.89 25161188 36234168 282400000 25161188 1.89 69.44 8.91 8.91 31496631192 8.97 8.97 31496631192
7 TP 007980 6 1999 2 329 19.70 17667460 10827267 51175130 17667460 19.70 163.18 34.52 34.52 33660920113 32.90 32.90 33660920113
8 프로이천 321260 7 2590 2 45 1.77 17632343 11252002 28192084 17632343 1.77 156.70 62.54 62.54 46535943799 63.73 63.73 46535943799
9 일진디스플 020760 8 1200 2 167 16.17 15673640 4107129 51513741 15673640 16.17 381.62 30.43 30.43 18709487834 30.27 30.27 18709487834
10 인디에프 014990 9 1569 2 164 11.67 13743268 2102675 75112995 13743268 11.67 653.61 18.30 18.30 21495503064 18.24 18.24 21495503064
11 썸에이지 208640 10 690 5 -35 -4.83 13716803 112616584 139240254 13716803 -4.83 12.18 9.85 9.85 9627068376 10.02 10.02 9627068376
12 강스템바이오텍 217730 11 1453 2 282 24.08 12347982 472790 56054149 12347982 24.08 2611.73 22.03 22.03 17350668407 21.30 21.30 17350668407
13 KODEX 코스닥150선물인버스 251340 12 3360 2 5 0.15 10711048 19230338 77800000 10711048 0.15 55.70 13.77 13.77 36007646907 13.77 13.77 36007646907
14 재영솔루텍 049630 13 931 2 41 4.61 9823856 2535495 90690889 9823856 4.61 387.45 10.83 10.83 9181217453 10.87 10.87 9181217453
15 모비데이즈 363260 14 1873 2 241 14.77 9409678 96642 32163769 9409678 14.77 9736.63 29.26 29.26 17493983407 29.04 29.04 17493983407
16 좋은사람들 033340 15 2660 5 -95 -3.45 9287472 37838368 96950558 9287472 -3.45 24.55 9.58 9.58 24875745532 9.65 9.65 24875745532
17 LG디스플레이 034220 16 12060 5 -1230 -9.26 8884347 32040448 500000000 8884347 -9.26 27.73 1.78 1.78 109395238580 1.81 1.81 109395238580
18 KODEX 인버스 114800 17 3445 3 0 0.00 8735641 26444736 222500000 8735641 0.00 33.03 3.93 3.93 30057272322 3.92 3.92 30057272322
19 KODEX 코스닥150레버리지 233740 18 9265 5 -20 -0.22 8371373 20798104 194500000 8371373 -0.22 40.25 4.30 4.30 77553953800 4.30 4.30 77553953800
20 하이드로리튬 101670 19 3180 2 85 2.75 8309618 7678426 54169970 8309618 2.75 108.22 15.34 15.34 26489954303 15.38 15.38 26489954303
21 KODEX 레버리지 122630 20 25470 5 -20 -0.08 7954371 20212296 103250000 7954371 -0.08 39.35 7.70 7.70 203136408106 7.72 7.72 203136408106
22 아이에이 038880 21 223 5 -21 -8.61 7545338 3650855 375721175 7545338 -8.61 206.67 2.01 2.01 1647358475 1.97 1.97 1647358475
23 동양철관 008970 22 1690 2 53 3.24 6810167 6908054 159801815 6810167 3.24 98.58 4.26 4.26 11494268422 4.26 4.26 11494268422
24 코데즈컴바인 047770 23 2720 2 110 4.21 6132829 42406052 37842602 6132829 4.21 14.46 16.21 16.21 16172479716 15.71 15.71 16172479716
25 보성파워텍 006910 24 3615 2 290 8.72 6099068 415531 49129824 6099068 8.72 1467.78 12.41 12.41 22370662363 12.60 12.60 22370662363
26 TIGER 미국S&P500 360750 25 22155 2 65 0.29 5912459 7987257 403050000 5912459 0.29 74.02 1.47 1.47 130870541639 1.47 1.47 130870541639
27 KODEX 미국S&P500 379800 26 20335 2 45 0.22 5873920 6820230 243450000 5873920 0.22 86.12 2.41 2.41 119380456593 2.41 2.41 119380456593
28 우정바이오 215380 27 1997 2 115 6.11 5528549 13694217 16829576 5528549 6.11 40.37 32.85 32.85 11431650867 34.01 34.01 11431650867
29 율호 072770 28 595 2 45 8.18 5267504 4582520 71919480 5267504 8.18 114.95 7.32 7.32 3191944120 7.46 7.46 3191944120
30 스튜디오미르 408900 29 4705 2 205 4.56 4917222 3456280 32729532 4917222 4.56 142.27 15.02 15.02 23694772414 15.39 15.39 23694772414
31 조광ILI 044060 30 56 3 0 0.00 4638793 32634844 95732184 4638793 0.00 14.21 4.85 4.85 245679242 4.58 4.58 245679242

31
top30/20250814/top30-av-20250814-105001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1274,3,0,0.00,122096939,288353184,1241200000,122096939,0.00,42.34,9.84,9.84,155157376972,9.81,9.81,155157376972
미스터블루,207760,2,1831,2,228,14.22,38250209,2319287,83079783,38250209,14.22,1649.22,46.04,46.04,72790967762,47.85,47.85,72790967762
신원,009270,3,2055,2,200,10.78,35638119,4384763,110625832,35638119,10.78,812.77,32.22,32.22,72666383301,31.96,31.96,72666383301
교보18호스팩,0041B0,4,1984,5,-16,-0.80,26542634,0,5040000,26542634,-0.80,0.00,526.64,526.64,61286113563,612.90,612.90,61286113563
KODEX 2차전지산업레버리지,462330,5,1242,2,22,1.80,25437627,36234168,282400000,25437627,1.80,70.20,9.01,9.01,31840008098,9.08,9.08,31840008098
TP,007980,6,2020,2,350,20.96,20382532,10827267,51175130,20382532,20.96,188.25,39.83,39.83,39160096433,37.88,37.88,39160096433
프로이천,321260,7,2555,2,10,0.39,18238435,11252002,28192084,18238435,0.39,162.09,64.69,64.69,48084644772,66.76,66.76,48084644772
일진디스플,020760,8,1230,2,197,19.07,16339307,4107129,51513741,16339307,19.07,397.83,31.72,31.72,19515189664,30.80,30.80,19515189664
썸에이지,208640,9,706,5,-19,-2.62,14876165,112616584,139240254,14876165,-2.62,13.21,10.68,10.68,10445308207,10.63,10.63,10445308207
인디에프,014990,10,1509,2,104,7.40,14659382,2102675,75112995,14659382,7.40,697.18,19.52,19.52,22905778108,20.21,20.21,22905778108
강스템바이오텍,217730,11,1462,2,291,24.85,13746511,472790,56054149,13746511,24.85,2907.53,24.52,24.52,19411422823,23.69,23.69,19411422823
모비데이즈,363260,12,2005,2,373,22.86,11724565,96642,32163769,11724565,22.86,9999.99,36.45,36.45,21968208139,34.07,34.07,21968208139
KODEX 코스닥150선물인버스,251340,13,3360,2,5,0.15,10866592,19230338,77800000,10866592,0.15,56.51,13.97,13.97,36530361450,13.97,13.97,36530361450
재영솔루텍,049630,14,912,2,22,2.47,10378455,2535495,90690889,10378455,2.47,409.33,11.44,11.44,9689252271,11.71,11.71,9689252271
좋은사람들,033340,15,2620,5,-135,-4.90,10102414,37838368,96950558,10102414,-4.90,26.70,10.42,10.42,27016032749,10.64,10.64,27016032749
LG디스플레이,034220,16,12080,5,-1210,-9.10,9204224,32040448,500000000,9204224,-9.10,28.73,1.84,1.84,113240614545,1.87,1.87,113240614545
KODEX 인버스,114800,17,3445,3,0,0.00,8778488,26444736,222500000,8778488,0.00,33.20,3.95,3.95,30204865642,3.94,3.94,30204865642
KODEX 코스닥150레버리지,233740,18,9280,5,-5,-0.05,8719080,20798104,194500000,8719080,-0.05,41.92,4.48,4.48,80780061297,4.48,4.48,80780061297
하이드로리튬,101670,19,3155,2,60,1.94,8434483,7678426,54169970,8434483,1.94,109.85,15.57,15.57,26884561683,15.73,15.73,26884561683
KODEX 레버리지,122630,20,25480,5,-10,-0.04,8247211,20212296,103250000,8247211,-0.04,40.80,7.99,7.99,210597801750,8.01,8.01,210597801750
아이에이,038880,21,223,5,-21,-8.61,7895225,3650855,375721175,7895225,-8.61,216.26,2.10,2.10,1725439303,2.06,2.06,1725439303
동양철관,008970,22,1694,2,57,3.48,7041338,6908054,159801815,7041338,3.48,101.93,4.41,4.41,11885203255,4.39,4.39,11885203255
보성파워텍,006910,23,3480,2,155,4.66,7011214,415531,49129824,7011214,4.66,1687.29,14.27,14.27,25598453553,14.97,14.97,25598453553
코데즈컴바인,047770,24,2640,2,30,1.15,7001087,42406052,37842602,7001087,1.15,16.51,18.50,18.50,18506327745,18.52,18.52,18506327745
KODEX 미국S&P500,379800,25,20330,2,40,0.20,6564607,6820230,243450000,6564607,0.20,96.25,2.70,2.70,133428633389,2.70,2.70,133428633389
TIGER 미국S&P500,360750,26,22145,2,55,0.25,6488565,7987257,403050000,6488565,0.25,81.24,1.61,1.61,143631539486,1.61,1.61,143631539486
우정바이오,215380,27,2005,2,123,6.54,5570901,13694217,16829576,5570901,6.54,40.68,33.10,33.10,11516470837,34.13,34.13,11516470837
율호,072770,28,595,2,45,8.18,5421350,4582520,71919480,5421350,8.18,118.30,7.54,7.54,3283021041,7.67,7.67,3283021041
이스트아시아홀딩스,900110,29,84,2,1,1.20,5180363,8048295,642650588,5180363,1.20,64.37,0.81,0.81,431186669,0.80,0.80,431186669
스튜디오미르,408900,30,4830,2,330,7.33,5076874,3456280,32729532,5076874,7.33,146.89,15.51,15.51,24460477570,15.47,15.47,24460477570
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1274 3 0 0.00 122096939 288353184 1241200000 122096939 0.00 42.34 9.84 9.84 155157376972 9.81 9.81 155157376972
3 미스터블루 207760 2 1831 2 228 14.22 38250209 2319287 83079783 38250209 14.22 1649.22 46.04 46.04 72790967762 47.85 47.85 72790967762
4 신원 009270 3 2055 2 200 10.78 35638119 4384763 110625832 35638119 10.78 812.77 32.22 32.22 72666383301 31.96 31.96 72666383301
5 교보18호스팩 0041B0 4 1984 5 -16 -0.80 26542634 0 5040000 26542634 -0.80 0.00 526.64 526.64 61286113563 612.90 612.90 61286113563
6 KODEX 2차전지산업레버리지 462330 5 1242 2 22 1.80 25437627 36234168 282400000 25437627 1.80 70.20 9.01 9.01 31840008098 9.08 9.08 31840008098
7 TP 007980 6 2020 2 350 20.96 20382532 10827267 51175130 20382532 20.96 188.25 39.83 39.83 39160096433 37.88 37.88 39160096433
8 프로이천 321260 7 2555 2 10 0.39 18238435 11252002 28192084 18238435 0.39 162.09 64.69 64.69 48084644772 66.76 66.76 48084644772
9 일진디스플 020760 8 1230 2 197 19.07 16339307 4107129 51513741 16339307 19.07 397.83 31.72 31.72 19515189664 30.80 30.80 19515189664
10 썸에이지 208640 9 706 5 -19 -2.62 14876165 112616584 139240254 14876165 -2.62 13.21 10.68 10.68 10445308207 10.63 10.63 10445308207
11 인디에프 014990 10 1509 2 104 7.40 14659382 2102675 75112995 14659382 7.40 697.18 19.52 19.52 22905778108 20.21 20.21 22905778108
12 강스템바이오텍 217730 11 1462 2 291 24.85 13746511 472790 56054149 13746511 24.85 2907.53 24.52 24.52 19411422823 23.69 23.69 19411422823
13 모비데이즈 363260 12 2005 2 373 22.86 11724565 96642 32163769 11724565 22.86 9999.99 36.45 36.45 21968208139 34.07 34.07 21968208139
14 KODEX 코스닥150선물인버스 251340 13 3360 2 5 0.15 10866592 19230338 77800000 10866592 0.15 56.51 13.97 13.97 36530361450 13.97 13.97 36530361450
15 재영솔루텍 049630 14 912 2 22 2.47 10378455 2535495 90690889 10378455 2.47 409.33 11.44 11.44 9689252271 11.71 11.71 9689252271
16 좋은사람들 033340 15 2620 5 -135 -4.90 10102414 37838368 96950558 10102414 -4.90 26.70 10.42 10.42 27016032749 10.64 10.64 27016032749
17 LG디스플레이 034220 16 12080 5 -1210 -9.10 9204224 32040448 500000000 9204224 -9.10 28.73 1.84 1.84 113240614545 1.87 1.87 113240614545
18 KODEX 인버스 114800 17 3445 3 0 0.00 8778488 26444736 222500000 8778488 0.00 33.20 3.95 3.95 30204865642 3.94 3.94 30204865642
19 KODEX 코스닥150레버리지 233740 18 9280 5 -5 -0.05 8719080 20798104 194500000 8719080 -0.05 41.92 4.48 4.48 80780061297 4.48 4.48 80780061297
20 하이드로리튬 101670 19 3155 2 60 1.94 8434483 7678426 54169970 8434483 1.94 109.85 15.57 15.57 26884561683 15.73 15.73 26884561683
21 KODEX 레버리지 122630 20 25480 5 -10 -0.04 8247211 20212296 103250000 8247211 -0.04 40.80 7.99 7.99 210597801750 8.01 8.01 210597801750
22 아이에이 038880 21 223 5 -21 -8.61 7895225 3650855 375721175 7895225 -8.61 216.26 2.10 2.10 1725439303 2.06 2.06 1725439303
23 동양철관 008970 22 1694 2 57 3.48 7041338 6908054 159801815 7041338 3.48 101.93 4.41 4.41 11885203255 4.39 4.39 11885203255
24 보성파워텍 006910 23 3480 2 155 4.66 7011214 415531 49129824 7011214 4.66 1687.29 14.27 14.27 25598453553 14.97 14.97 25598453553
25 코데즈컴바인 047770 24 2640 2 30 1.15 7001087 42406052 37842602 7001087 1.15 16.51 18.50 18.50 18506327745 18.52 18.52 18506327745
26 KODEX 미국S&P500 379800 25 20330 2 40 0.20 6564607 6820230 243450000 6564607 0.20 96.25 2.70 2.70 133428633389 2.70 2.70 133428633389
27 TIGER 미국S&P500 360750 26 22145 2 55 0.25 6488565 7987257 403050000 6488565 0.25 81.24 1.61 1.61 143631539486 1.61 1.61 143631539486
28 우정바이오 215380 27 2005 2 123 6.54 5570901 13694217 16829576 5570901 6.54 40.68 33.10 33.10 11516470837 34.13 34.13 11516470837
29 율호 072770 28 595 2 45 8.18 5421350 4582520 71919480 5421350 8.18 118.30 7.54 7.54 3283021041 7.67 7.67 3283021041
30 이스트아시아홀딩스 900110 29 84 2 1 1.20 5180363 8048295 642650588 5180363 1.20 64.37 0.81 0.81 431186669 0.80 0.80 431186669
31 스튜디오미르 408900 30 4830 2 330 7.33 5076874 3456280 32729532 5076874 7.33 146.89 15.51 15.51 24460477570 15.47 15.47 24460477570

31
top30/20250814/top30-av-20250814-110000.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,252670,1,1276,2,2,0.16,125386531,288353184,1241200000,125386531,0.16,43.48,10.10,10.10,159352880967,10.06,10.06,159352880967
신원,009270,2,1992,2,137,7.39,41275320,4384763,110625832,41275320,7.39,941.34,37.31,37.31,84032978233,38.13,38.13,84032978233
미스터블루,207760,3,1835,2,232,14.47,38598908,2319287,83079783,38598908,14.47,1664.26,46.46,46.46,73429122708,48.17,48.17,73429122708
교보18호스팩,0041B0,4,1982,5,-18,-0.90,26609592,0,5040000,26609592,-0.90,0.00,527.97,527.97,61418942384,614.85,614.85,61418942384
KODEX 2차전지산업레버리지,462330,5,1241,2,21,1.72,26357611,36234168,282400000,26357611,1.72,72.74,9.33,9.33,32980151321,9.41,9.41,32980151321
TP,007980,6,1978,2,308,18.44,22511315,10827267,51175130,22511315,18.44,207.91,43.99,43.99,43353982496,42.83,42.83,43353982496
프로이천,321260,7,2560,2,15,0.59,18515065,11252002,28192084,18515065,0.59,164.55,65.67,65.67,48791548058,67.60,67.60,48791548058
일진디스플,020760,8,1224,2,191,18.49,17187672,4107129,51513741,17187672,18.49,418.48,33.37,33.37,20557458098,32.60,32.60,20557458098
썸에이지,208640,9,711,5,-14,-1.93,16224381,112616584,139240254,16224381,-1.93,14.41,11.65,11.65,11411752494,11.53,11.53,11411752494
인디에프,014990,10,1458,2,53,3.77,15809019,2102675,75112995,15809019,3.77,751.85,21.05,21.05,24609445738,22.47,22.47,24609445738
모비데이즈,363260,11,2030,2,398,24.39,15591075,96642,32163769,15591075,24.39,9999.99,48.47,48.47,29809711177,45.66,45.66,29809711177
강스템바이오텍,217730,12,1448,2,277,23.65,14348509,472790,56054149,14348509,23.65,3034.86,25.60,25.60,20287799084,25.00,25.00,20287799084
KODEX 코스닥150선물인버스,251340,13,3355,3,0,0.00,11224230,19230338,77800000,11224230,0.00,58.37,14.43,14.43,37730450655,14.46,14.46,37730450655
재영솔루텍,049630,14,903,2,13,1.46,10907857,2535495,90690889,10907857,1.46,430.21,12.03,12.03,10168132124,12.42,12.42,10168132124
좋은사람들,033340,15,2585,5,-170,-6.17,10861519,37838368,96950558,10861519,-6.17,28.71,11.20,11.20,28991003303,11.57,11.57,28991003303
LG디스플레이,034220,16,11990,5,-1300,-9.78,9600141,32040448,500000000,9600141,-9.78,29.96,1.92,1.92,117996794385,1.97,1.97,117996794385
KODEX 인버스,114800,17,3442,5,-3,-0.09,9273151,26444736,222500000,9273151,-0.09,35.07,4.17,4.17,31909019408,4.17,4.17,31909019408
KODEX 코스닥150레버리지,233740,18,9295,2,10,0.11,9102716,20798104,194500000,9102716,0.11,43.77,4.68,4.68,84344413308,4.67,4.67,84344413308
하이드로리튬,101670,19,3145,2,50,1.62,8547900,7678426,54169970,8547900,1.62,111.32,15.78,15.78,27240788563,15.99,15.99,27240788563
KODEX 레버리지,122630,20,25460,5,-30,-0.12,8475366,20212296,103250000,8475366,-0.12,41.93,8.21,8.21,216405357020,8.23,8.23,216405357020
아이에이,038880,21,222,5,-22,-9.02,8110206,3650855,375721175,8110206,-9.02,222.15,2.16,2.16,1773145429,2.13,2.13,1773145429
보성파워텍,006910,22,3520,2,195,5.86,7418129,415531,49129824,7418129,5.86,1785.22,15.10,15.10,27026191023,15.63,15.63,27026191023
코데즈컴바인,047770,23,2605,5,-5,-0.19,7379193,42406052,37842602,7379193,-0.19,17.40,19.50,19.50,19497686485,19.78,19.78,19497686485
동양철관,008970,24,1682,2,45,2.75,7214248,6908054,159801815,7214248,2.75,104.43,4.51,4.51,12177256618,4.53,4.53,12177256618
KODEX 미국S&P500,379800,25,20345,2,55,0.27,7178643,6820230,243450000,7178643,0.27,105.26,2.95,2.95,145913203723,2.95,2.95,145913203723
TIGER 미국S&P500,360750,26,22160,2,70,0.32,6860035,7987257,403050000,6860035,0.32,85.89,1.70,1.70,151857959726,1.70,1.70,151857959726
율호,072770,27,638,2,88,16.00,6452848,4582520,71919480,6452848,16.00,140.81,8.97,8.97,3929955723,8.56,8.56,3929955723
우정바이오,215380,28,1998,2,116,6.16,5637079,13694217,16829576,5637079,6.16,41.16,33.50,33.50,11648570461,34.64,34.64,11648570461
이스트아시아홀딩스,900110,29,84,2,1,1.20,5192967,8048295,642650588,5192967,1.20,64.52,0.81,0.81,432238992,0.80,0.80,432238992
스튜디오미르,408900,30,4800,2,300,6.67,5185190,3456280,32729532,5185190,6.67,150.02,15.84,15.84,24982268714,15.90,15.90,24982268714
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1276 2 2 0.16 125386531 288353184 1241200000 125386531 0.16 43.48 10.10 10.10 159352880967 10.06 10.06 159352880967
3 신원 009270 2 1992 2 137 7.39 41275320 4384763 110625832 41275320 7.39 941.34 37.31 37.31 84032978233 38.13 38.13 84032978233
4 미스터블루 207760 3 1835 2 232 14.47 38598908 2319287 83079783 38598908 14.47 1664.26 46.46 46.46 73429122708 48.17 48.17 73429122708
5 교보18호스팩 0041B0 4 1982 5 -18 -0.90 26609592 0 5040000 26609592 -0.90 0.00 527.97 527.97 61418942384 614.85 614.85 61418942384
6 KODEX 2차전지산업레버리지 462330 5 1241 2 21 1.72 26357611 36234168 282400000 26357611 1.72 72.74 9.33 9.33 32980151321 9.41 9.41 32980151321
7 TP 007980 6 1978 2 308 18.44 22511315 10827267 51175130 22511315 18.44 207.91 43.99 43.99 43353982496 42.83 42.83 43353982496
8 프로이천 321260 7 2560 2 15 0.59 18515065 11252002 28192084 18515065 0.59 164.55 65.67 65.67 48791548058 67.60 67.60 48791548058
9 일진디스플 020760 8 1224 2 191 18.49 17187672 4107129 51513741 17187672 18.49 418.48 33.37 33.37 20557458098 32.60 32.60 20557458098
10 썸에이지 208640 9 711 5 -14 -1.93 16224381 112616584 139240254 16224381 -1.93 14.41 11.65 11.65 11411752494 11.53 11.53 11411752494
11 인디에프 014990 10 1458 2 53 3.77 15809019 2102675 75112995 15809019 3.77 751.85 21.05 21.05 24609445738 22.47 22.47 24609445738
12 모비데이즈 363260 11 2030 2 398 24.39 15591075 96642 32163769 15591075 24.39 9999.99 48.47 48.47 29809711177 45.66 45.66 29809711177
13 강스템바이오텍 217730 12 1448 2 277 23.65 14348509 472790 56054149 14348509 23.65 3034.86 25.60 25.60 20287799084 25.00 25.00 20287799084
14 KODEX 코스닥150선물인버스 251340 13 3355 3 0 0.00 11224230 19230338 77800000 11224230 0.00 58.37 14.43 14.43 37730450655 14.46 14.46 37730450655
15 재영솔루텍 049630 14 903 2 13 1.46 10907857 2535495 90690889 10907857 1.46 430.21 12.03 12.03 10168132124 12.42 12.42 10168132124
16 좋은사람들 033340 15 2585 5 -170 -6.17 10861519 37838368 96950558 10861519 -6.17 28.71 11.20 11.20 28991003303 11.57 11.57 28991003303
17 LG디스플레이 034220 16 11990 5 -1300 -9.78 9600141 32040448 500000000 9600141 -9.78 29.96 1.92 1.92 117996794385 1.97 1.97 117996794385
18 KODEX 인버스 114800 17 3442 5 -3 -0.09 9273151 26444736 222500000 9273151 -0.09 35.07 4.17 4.17 31909019408 4.17 4.17 31909019408
19 KODEX 코스닥150레버리지 233740 18 9295 2 10 0.11 9102716 20798104 194500000 9102716 0.11 43.77 4.68 4.68 84344413308 4.67 4.67 84344413308
20 하이드로리튬 101670 19 3145 2 50 1.62 8547900 7678426 54169970 8547900 1.62 111.32 15.78 15.78 27240788563 15.99 15.99 27240788563
21 KODEX 레버리지 122630 20 25460 5 -30 -0.12 8475366 20212296 103250000 8475366 -0.12 41.93 8.21 8.21 216405357020 8.23 8.23 216405357020
22 아이에이 038880 21 222 5 -22 -9.02 8110206 3650855 375721175 8110206 -9.02 222.15 2.16 2.16 1773145429 2.13 2.13 1773145429
23 보성파워텍 006910 22 3520 2 195 5.86 7418129 415531 49129824 7418129 5.86 1785.22 15.10 15.10 27026191023 15.63 15.63 27026191023
24 코데즈컴바인 047770 23 2605 5 -5 -0.19 7379193 42406052 37842602 7379193 -0.19 17.40 19.50 19.50 19497686485 19.78 19.78 19497686485
25 동양철관 008970 24 1682 2 45 2.75 7214248 6908054 159801815 7214248 2.75 104.43 4.51 4.51 12177256618 4.53 4.53 12177256618
26 KODEX 미국S&P500 379800 25 20345 2 55 0.27 7178643 6820230 243450000 7178643 0.27 105.26 2.95 2.95 145913203723 2.95 2.95 145913203723
27 TIGER 미국S&P500 360750 26 22160 2 70 0.32 6860035 7987257 403050000 6860035 0.32 85.89 1.70 1.70 151857959726 1.70 1.70 151857959726
28 율호 072770 27 638 2 88 16.00 6452848 4582520 71919480 6452848 16.00 140.81 8.97 8.97 3929955723 8.56 8.56 3929955723
29 우정바이오 215380 28 1998 2 116 6.16 5637079 13694217 16829576 5637079 6.16 41.16 33.50 33.50 11648570461 34.64 34.64 11648570461
30 이스트아시아홀딩스 900110 29 84 2 1 1.20 5192967 8048295 642650588 5192967 1.20 64.52 0.81 0.81 432238992 0.80 0.80 432238992
31 스튜디오미르 408900 30 4800 2 300 6.67 5185190 3456280 32729532 5185190 6.67 150.02 15.84 15.84 24982268714 15.90 15.90 24982268714

31
top30/20250814/top30-av-20250814-111000.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,252670,1,1275,2,1,0.08,126946378,288353184,1241200000,126946378,0.08,44.02,10.23,10.23,161341674293,10.20,10.20,161341674293
신원,009270,2,1998,2,143,7.71,43401905,4384763,110625832,43401905,7.71,989.83,39.23,39.23,88276195495,39.94,39.94,88276195495
미스터블루,207760,3,1866,2,263,16.41,40460634,2319287,83079783,40460634,16.41,1744.53,48.70,48.70,76899302692,49.60,49.60,76899302692
KODEX 2차전지산업레버리지,462330,4,1242,2,22,1.80,26773146,36234168,282400000,26773146,1.80,73.89,9.48,9.48,33495870630,9.55,9.55,33495870630
교보18호스팩,0041B0,5,1983,5,-17,-0.85,26737597,0,5040000,26737597,-0.85,0.00,530.51,530.51,61672661004,617.08,617.08,61672661004
TP,007980,6,1990,2,320,19.16,23433838,10827267,51175130,23433838,19.16,216.43,45.79,45.79,45184318960,44.37,44.37,45184318960
프로이천,321260,7,2545,3,0,0.00,18650144,11252002,28192084,18650144,0.00,165.75,66.15,66.15,49138116458,68.49,68.49,49138116458
일진디스플,020760,8,1204,2,171,16.55,17593925,4107129,51513741,17593925,16.55,428.38,34.15,34.15,21046380919,33.93,33.93,21046380919
썸에이지,208640,9,704,5,-21,-2.90,16910178,112616584,139240254,16910178,-2.90,15.02,12.14,12.14,11894128231,12.13,12.13,11894128231
모비데이즈,363260,10,2000,2,368,22.55,16750060,96642,32163769,16750060,22.55,9999.99,52.08,52.08,32151893690,49.98,49.98,32151893690
인디에프,014990,11,1454,2,49,3.49,16348509,2102675,75112995,16348509,3.49,777.51,21.77,21.77,25396164166,23.25,23.25,25396164166
강스템바이오텍,217730,12,1425,2,254,21.69,14735869,472790,56054149,14735869,21.69,3116.79,26.29,26.29,20843549515,26.09,26.09,20843549515
KODEX 코스닥150선물인버스,251340,13,3355,3,0,0.00,11465432,19230338,77800000,11465432,0.00,59.62,14.74,14.74,38539679859,14.77,14.77,38539679859
좋은사람들,033340,14,2575,5,-180,-6.53,11293160,37838368,96950558,11293160,-6.53,29.85,11.65,11.65,30104435441,12.06,12.06,30104435441
재영솔루텍,049630,15,903,2,13,1.46,11048430,2535495,90690889,11048430,1.46,435.75,12.18,12.18,10295120238,12.57,12.57,10295120238
LG디스플레이,034220,16,12040,5,-1250,-9.41,9801275,32040448,500000000,9801275,-9.41,30.59,1.96,1.96,120413506005,2.00,2.00,120413506005
KODEX 인버스,114800,17,3447,2,2,0.06,9726301,26444736,222500000,9726301,0.06,36.78,4.37,4.37,33470116293,4.36,4.36,33470116293
KODEX 코스닥150레버리지,233740,18,9305,2,20,0.22,9416938,20798104,194500000,9416938,0.22,45.28,4.84,4.84,87266511489,4.82,4.82,87266511489
하이드로리튬,101670,19,3140,2,45,1.45,8589212,7678426,54169970,8589212,1.45,111.86,15.86,15.86,27370691118,16.09,16.09,27370691118
KODEX 레버리지,122630,20,25465,5,-25,-0.10,8569163,20212296,103250000,8569163,-0.10,42.40,8.30,8.30,218793579450,8.32,8.32,218793579450
율호,072770,21,634,2,84,15.27,8511784,4582520,71919480,8511784,15.27,185.74,11.84,11.84,5254346703,11.52,11.52,5254346703
아이에이,038880,22,222,5,-22,-9.02,8383836,3650855,375721175,8383836,-9.02,229.64,2.23,2.23,1833812996,2.20,2.20,1833812996
보성파워텍,006910,23,3525,2,200,6.02,7720904,415531,49129824,7720904,6.02,1858.08,15.72,15.72,28094989110,16.22,16.22,28094989110
KODEX 미국S&P500,379800,24,20370,2,80,0.39,7694755,6820230,243450000,7694755,0.39,112.82,3.16,3.16,156421100043,3.15,3.15,156421100043
코데즈컴바인,047770,25,2615,2,5,0.19,7526352,42406052,37842602,7526352,0.19,17.75,19.89,19.89,19880659098,20.09,20.09,19880659098
동양철관,008970,26,1686,2,49,2.99,7314514,6908054,159801815,7314514,2.99,105.88,4.58,4.58,12346115037,4.58,4.58,12346115037
TIGER 미국S&P500,360750,27,22180,2,90,0.41,7254402,7987257,403050000,7254402,0.41,90.82,1.80,1.80,160603328973,1.80,1.80,160603328973
와이즈버즈,273060,28,1138,2,48,4.40,6060563,221922,50459582,6060563,4.40,2730.94,12.01,12.01,7167293303,12.48,12.48,7167293303
조광ILI,044060,29,53,5,-3,-5.36,5769504,32634844,95732184,5769504,-5.36,17.68,6.03,6.03,305606925,6.02,6.02,305606925
우정바이오,215380,30,2005,2,123,6.54,5684800,13694217,16829576,5684800,6.54,41.51,33.78,33.78,11744893318,34.81,34.81,11744893318
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1275 2 1 0.08 126946378 288353184 1241200000 126946378 0.08 44.02 10.23 10.23 161341674293 10.20 10.20 161341674293
3 신원 009270 2 1998 2 143 7.71 43401905 4384763 110625832 43401905 7.71 989.83 39.23 39.23 88276195495 39.94 39.94 88276195495
4 미스터블루 207760 3 1866 2 263 16.41 40460634 2319287 83079783 40460634 16.41 1744.53 48.70 48.70 76899302692 49.60 49.60 76899302692
5 KODEX 2차전지산업레버리지 462330 4 1242 2 22 1.80 26773146 36234168 282400000 26773146 1.80 73.89 9.48 9.48 33495870630 9.55 9.55 33495870630
6 교보18호스팩 0041B0 5 1983 5 -17 -0.85 26737597 0 5040000 26737597 -0.85 0.00 530.51 530.51 61672661004 617.08 617.08 61672661004
7 TP 007980 6 1990 2 320 19.16 23433838 10827267 51175130 23433838 19.16 216.43 45.79 45.79 45184318960 44.37 44.37 45184318960
8 프로이천 321260 7 2545 3 0 0.00 18650144 11252002 28192084 18650144 0.00 165.75 66.15 66.15 49138116458 68.49 68.49 49138116458
9 일진디스플 020760 8 1204 2 171 16.55 17593925 4107129 51513741 17593925 16.55 428.38 34.15 34.15 21046380919 33.93 33.93 21046380919
10 썸에이지 208640 9 704 5 -21 -2.90 16910178 112616584 139240254 16910178 -2.90 15.02 12.14 12.14 11894128231 12.13 12.13 11894128231
11 모비데이즈 363260 10 2000 2 368 22.55 16750060 96642 32163769 16750060 22.55 9999.99 52.08 52.08 32151893690 49.98 49.98 32151893690
12 인디에프 014990 11 1454 2 49 3.49 16348509 2102675 75112995 16348509 3.49 777.51 21.77 21.77 25396164166 23.25 23.25 25396164166
13 강스템바이오텍 217730 12 1425 2 254 21.69 14735869 472790 56054149 14735869 21.69 3116.79 26.29 26.29 20843549515 26.09 26.09 20843549515
14 KODEX 코스닥150선물인버스 251340 13 3355 3 0 0.00 11465432 19230338 77800000 11465432 0.00 59.62 14.74 14.74 38539679859 14.77 14.77 38539679859
15 좋은사람들 033340 14 2575 5 -180 -6.53 11293160 37838368 96950558 11293160 -6.53 29.85 11.65 11.65 30104435441 12.06 12.06 30104435441
16 재영솔루텍 049630 15 903 2 13 1.46 11048430 2535495 90690889 11048430 1.46 435.75 12.18 12.18 10295120238 12.57 12.57 10295120238
17 LG디스플레이 034220 16 12040 5 -1250 -9.41 9801275 32040448 500000000 9801275 -9.41 30.59 1.96 1.96 120413506005 2.00 2.00 120413506005
18 KODEX 인버스 114800 17 3447 2 2 0.06 9726301 26444736 222500000 9726301 0.06 36.78 4.37 4.37 33470116293 4.36 4.36 33470116293
19 KODEX 코스닥150레버리지 233740 18 9305 2 20 0.22 9416938 20798104 194500000 9416938 0.22 45.28 4.84 4.84 87266511489 4.82 4.82 87266511489
20 하이드로리튬 101670 19 3140 2 45 1.45 8589212 7678426 54169970 8589212 1.45 111.86 15.86 15.86 27370691118 16.09 16.09 27370691118
21 KODEX 레버리지 122630 20 25465 5 -25 -0.10 8569163 20212296 103250000 8569163 -0.10 42.40 8.30 8.30 218793579450 8.32 8.32 218793579450
22 율호 072770 21 634 2 84 15.27 8511784 4582520 71919480 8511784 15.27 185.74 11.84 11.84 5254346703 11.52 11.52 5254346703
23 아이에이 038880 22 222 5 -22 -9.02 8383836 3650855 375721175 8383836 -9.02 229.64 2.23 2.23 1833812996 2.20 2.20 1833812996
24 보성파워텍 006910 23 3525 2 200 6.02 7720904 415531 49129824 7720904 6.02 1858.08 15.72 15.72 28094989110 16.22 16.22 28094989110
25 KODEX 미국S&P500 379800 24 20370 2 80 0.39 7694755 6820230 243450000 7694755 0.39 112.82 3.16 3.16 156421100043 3.15 3.15 156421100043
26 코데즈컴바인 047770 25 2615 2 5 0.19 7526352 42406052 37842602 7526352 0.19 17.75 19.89 19.89 19880659098 20.09 20.09 19880659098
27 동양철관 008970 26 1686 2 49 2.99 7314514 6908054 159801815 7314514 2.99 105.88 4.58 4.58 12346115037 4.58 4.58 12346115037
28 TIGER 미국S&P500 360750 27 22180 2 90 0.41 7254402 7987257 403050000 7254402 0.41 90.82 1.80 1.80 160603328973 1.80 1.80 160603328973
29 와이즈버즈 273060 28 1138 2 48 4.40 6060563 221922 50459582 6060563 4.40 2730.94 12.01 12.01 7167293303 12.48 12.48 7167293303
30 조광ILI 044060 29 53 5 -3 -5.36 5769504 32634844 95732184 5769504 -5.36 17.68 6.03 6.03 305606925 6.02 6.02 305606925
31 우정바이오 215380 30 2005 2 123 6.54 5684800 13694217 16829576 5684800 6.54 41.51 33.78 33.78 11744893318 34.81 34.81 11744893318

31
top30/20250814/top30-av-20250814-112000.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,252670,1,1278,2,4,0.31,130793083,288353184,1241200000,130793083,0.31,45.36,10.54,10.54,166255469491,10.48,10.48,166255469491
신원,009270,2,1993,2,138,7.44,44415874,4384763,110625832,44415874,7.44,1012.96,40.15,40.15,90296920004,40.96,40.96,90296920004
미스터블루,207760,3,1863,2,260,16.22,40962867,2319287,83079783,40962867,16.22,1766.18,49.31,49.31,77832475689,50.29,50.29,77832475689
KODEX 2차전지산업레버리지,462330,4,1238,2,18,1.48,27491681,36234168,282400000,27491681,1.48,75.87,9.74,9.74,34386684538,9.84,9.84,34386684538
교보18호스팩,0041B0,5,1981,5,-19,-0.95,26835326,0,5040000,26835326,-0.95,0.00,532.45,532.45,61866342455,619.64,619.64,61866342455
TP,007980,6,1997,2,327,19.58,24173618,10827267,51175130,24173618,19.58,223.27,47.24,47.24,46647022704,45.64,45.64,46647022704
모비데이즈,363260,7,2080,2,448,27.45,18887654,96642,32163769,18887654,27.45,9999.99,58.72,58.72,36584346997,54.68,54.68,36584346997
프로이천,321260,8,2545,3,0,0.00,18749589,11252002,28192084,18749589,0.00,166.63,66.51,66.51,49391654729,68.84,68.84,49391654729
썸에이지,208640,9,707,5,-18,-2.48,17899037,112616584,139240254,17899037,-2.48,15.89,12.85,12.85,12595422614,12.79,12.79,12595422614
일진디스플,020760,10,1194,2,161,15.59,17887214,4107129,51513741,17887214,15.59,435.52,34.72,34.72,21395415992,34.79,34.79,21395415992
인디에프,014990,11,1481,2,76,5.41,16720768,2102675,75112995,16720768,5.41,795.21,22.26,22.26,25939817760,23.32,23.32,25939817760
강스템바이오텍,217730,12,1436,2,265,22.63,14922685,472790,56054149,14922685,22.63,3156.30,26.62,26.62,21111446431,26.23,26.23,21111446431
KODEX 코스닥150선물인버스,251340,13,3360,2,5,0.15,11910582,19230338,77800000,11910582,0.15,61.94,15.31,15.31,40033275045,15.31,15.31,40033275045
좋은사람들,033340,14,2595,5,-160,-5.81,11457681,37838368,96950558,11457681,-5.81,30.28,11.82,11.82,30529803871,12.13,12.13,30529803871
재영솔루텍,049630,15,908,2,18,2.02,11173405,2535495,90690889,11173405,2.02,440.68,12.32,12.32,10408278777,12.64,12.64,10408278777
KODEX 인버스,114800,16,3450,2,5,0.15,10565930,26444736,222500000,10565930,0.15,39.95,4.75,4.75,36366402030,4.74,4.74,36366402030
LG디스플레이,034220,17,12000,5,-1290,-9.71,9954487,32040448,500000000,9954487,-9.71,31.07,1.99,1.99,122252971280,2.04,2.04,122252971280
KODEX 코스닥150레버리지,233740,18,9275,5,-10,-0.11,9798303,20798104,194500000,9798303,-0.11,47.11,5.04,5.04,90812004764,5.03,5.03,90812004764
율호,072770,19,652,2,102,18.55,9603065,4582520,71919480,9603065,18.55,209.56,13.35,13.35,5961149362,12.71,12.71,5961149362
와이즈버즈,273060,20,1187,2,97,8.90,9134490,221922,50459582,9134490,8.90,4116.08,18.10,18.10,10804954943,18.04,18.04,10804954943
KODEX 레버리지,122630,21,25410,5,-80,-0.31,8829649,20212296,103250000,8829649,-0.31,43.68,8.55,8.55,225414274930,8.59,8.59,225414274930
하이드로리튬,101670,22,3140,2,45,1.45,8637541,7678426,54169970,8637541,1.45,112.49,15.95,15.95,27522787174,16.18,16.18,27522787174
아이에이,038880,23,221,5,-23,-9.43,8527950,3650855,375721175,8527950,-9.43,233.59,2.27,2.27,1865677468,2.25,2.25,1865677468
보성파워텍,006910,24,3465,2,140,4.21,8078877,415531,49129824,8078877,4.21,1944.23,16.44,16.44,29338336478,17.23,17.23,29338336478
KODEX 미국S&P500,379800,25,20390,2,100,0.49,7933939,6820230,243450000,7933939,0.49,116.33,3.26,3.26,161294330148,3.25,3.25,161294330148
코데즈컴바인,047770,26,2625,2,15,0.57,7607554,42406052,37842602,7607554,0.57,17.94,20.10,20.10,20093317883,20.23,20.23,20093317883
TIGER 미국S&P500,360750,27,22205,2,115,0.52,7582163,7987257,403050000,7582163,0.52,94.93,1.88,1.88,167877434273,1.88,1.88,167877434273
동양철관,008970,28,1687,2,50,3.05,7481034,6908054,159801815,7481034,3.05,108.29,4.68,4.68,12627118781,4.68,4.68,12627118781
SG,255220,29,2590,2,280,12.12,6617695,3072038,98675394,6617695,12.12,215.42,6.71,6.71,16614960728,6.50,6.50,16614960728
조광ILI,044060,30,53,5,-3,-5.36,5769504,32634844,95732184,5769504,-5.36,17.68,6.03,6.03,305606925,6.02,6.02,305606925
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1278 2 4 0.31 130793083 288353184 1241200000 130793083 0.31 45.36 10.54 10.54 166255469491 10.48 10.48 166255469491
3 신원 009270 2 1993 2 138 7.44 44415874 4384763 110625832 44415874 7.44 1012.96 40.15 40.15 90296920004 40.96 40.96 90296920004
4 미스터블루 207760 3 1863 2 260 16.22 40962867 2319287 83079783 40962867 16.22 1766.18 49.31 49.31 77832475689 50.29 50.29 77832475689
5 KODEX 2차전지산업레버리지 462330 4 1238 2 18 1.48 27491681 36234168 282400000 27491681 1.48 75.87 9.74 9.74 34386684538 9.84 9.84 34386684538
6 교보18호스팩 0041B0 5 1981 5 -19 -0.95 26835326 0 5040000 26835326 -0.95 0.00 532.45 532.45 61866342455 619.64 619.64 61866342455
7 TP 007980 6 1997 2 327 19.58 24173618 10827267 51175130 24173618 19.58 223.27 47.24 47.24 46647022704 45.64 45.64 46647022704
8 모비데이즈 363260 7 2080 2 448 27.45 18887654 96642 32163769 18887654 27.45 9999.99 58.72 58.72 36584346997 54.68 54.68 36584346997
9 프로이천 321260 8 2545 3 0 0.00 18749589 11252002 28192084 18749589 0.00 166.63 66.51 66.51 49391654729 68.84 68.84 49391654729
10 썸에이지 208640 9 707 5 -18 -2.48 17899037 112616584 139240254 17899037 -2.48 15.89 12.85 12.85 12595422614 12.79 12.79 12595422614
11 일진디스플 020760 10 1194 2 161 15.59 17887214 4107129 51513741 17887214 15.59 435.52 34.72 34.72 21395415992 34.79 34.79 21395415992
12 인디에프 014990 11 1481 2 76 5.41 16720768 2102675 75112995 16720768 5.41 795.21 22.26 22.26 25939817760 23.32 23.32 25939817760
13 강스템바이오텍 217730 12 1436 2 265 22.63 14922685 472790 56054149 14922685 22.63 3156.30 26.62 26.62 21111446431 26.23 26.23 21111446431
14 KODEX 코스닥150선물인버스 251340 13 3360 2 5 0.15 11910582 19230338 77800000 11910582 0.15 61.94 15.31 15.31 40033275045 15.31 15.31 40033275045
15 좋은사람들 033340 14 2595 5 -160 -5.81 11457681 37838368 96950558 11457681 -5.81 30.28 11.82 11.82 30529803871 12.13 12.13 30529803871
16 재영솔루텍 049630 15 908 2 18 2.02 11173405 2535495 90690889 11173405 2.02 440.68 12.32 12.32 10408278777 12.64 12.64 10408278777
17 KODEX 인버스 114800 16 3450 2 5 0.15 10565930 26444736 222500000 10565930 0.15 39.95 4.75 4.75 36366402030 4.74 4.74 36366402030
18 LG디스플레이 034220 17 12000 5 -1290 -9.71 9954487 32040448 500000000 9954487 -9.71 31.07 1.99 1.99 122252971280 2.04 2.04 122252971280
19 KODEX 코스닥150레버리지 233740 18 9275 5 -10 -0.11 9798303 20798104 194500000 9798303 -0.11 47.11 5.04 5.04 90812004764 5.03 5.03 90812004764
20 율호 072770 19 652 2 102 18.55 9603065 4582520 71919480 9603065 18.55 209.56 13.35 13.35 5961149362 12.71 12.71 5961149362
21 와이즈버즈 273060 20 1187 2 97 8.90 9134490 221922 50459582 9134490 8.90 4116.08 18.10 18.10 10804954943 18.04 18.04 10804954943
22 KODEX 레버리지 122630 21 25410 5 -80 -0.31 8829649 20212296 103250000 8829649 -0.31 43.68 8.55 8.55 225414274930 8.59 8.59 225414274930
23 하이드로리튬 101670 22 3140 2 45 1.45 8637541 7678426 54169970 8637541 1.45 112.49 15.95 15.95 27522787174 16.18 16.18 27522787174
24 아이에이 038880 23 221 5 -23 -9.43 8527950 3650855 375721175 8527950 -9.43 233.59 2.27 2.27 1865677468 2.25 2.25 1865677468
25 보성파워텍 006910 24 3465 2 140 4.21 8078877 415531 49129824 8078877 4.21 1944.23 16.44 16.44 29338336478 17.23 17.23 29338336478
26 KODEX 미국S&P500 379800 25 20390 2 100 0.49 7933939 6820230 243450000 7933939 0.49 116.33 3.26 3.26 161294330148 3.25 3.25 161294330148
27 코데즈컴바인 047770 26 2625 2 15 0.57 7607554 42406052 37842602 7607554 0.57 17.94 20.10 20.10 20093317883 20.23 20.23 20093317883
28 TIGER 미국S&P500 360750 27 22205 2 115 0.52 7582163 7987257 403050000 7582163 0.52 94.93 1.88 1.88 167877434273 1.88 1.88 167877434273
29 동양철관 008970 28 1687 2 50 3.05 7481034 6908054 159801815 7481034 3.05 108.29 4.68 4.68 12627118781 4.68 4.68 12627118781
30 SG 255220 29 2590 2 280 12.12 6617695 3072038 98675394 6617695 12.12 215.42 6.71 6.71 16614960728 6.50 6.50 16614960728
31 조광ILI 044060 30 53 5 -3 -5.36 5769504 32634844 95732184 5769504 -5.36 17.68 6.03 6.03 305606925 6.02 6.02 305606925

31
top30/20250814/top30-av-20250814-113000.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,252670,1,1277,2,3,0.24,133239120,288353184,1241200000,133239120,0.24,46.21,10.73,10.73,169381908891,10.69,10.69,169381908891
신원,009270,2,1980,2,125,6.74,45964798,4384763,110625832,45964798,6.74,1048.28,41.55,41.55,93360474942,42.62,42.62,93360474942
미스터블루,207760,3,1869,2,266,16.59,41501167,2319287,83079783,41501167,16.59,1789.39,49.95,49.95,78837117304,50.77,50.77,78837117304
KODEX 2차전지산업레버리지,462330,4,1235,2,15,1.23,27888497,36234168,282400000,27888497,1.23,76.97,9.88,9.88,34876991090,10.00,10.00,34876991090
교보18호스팩,0041B0,5,1987,5,-13,-0.65,26943615,0,5040000,26943615,-0.65,0.00,534.60,534.60,62081216320,619.91,619.91,62081216320
TP,007980,6,2000,2,330,19.76,25031244,10827267,51175130,25031244,19.76,231.19,48.91,48.91,48367189891,47.26,47.26,48367189891
모비데이즈,363260,7,2057,2,425,26.04,19871884,96642,32163769,19871884,26.04,9999.99,61.78,61.78,38611217678,58.36,58.36,38611217678
프로이천,321260,8,2550,2,5,0.20,18834367,11252002,28192084,18834367,0.20,167.39,66.81,66.81,49607941809,69.01,69.01,49607941809
썸에이지,208640,9,704,5,-21,-2.90,18391411,112616584,139240254,18391411,-2.90,16.33,13.21,13.21,12941403054,13.20,13.20,12941403054
일진디스플,020760,10,1189,2,156,15.10,18041100,4107129,51513741,18041100,15.10,439.26,35.02,35.02,21578461687,35.23,35.23,21578461687
인디에프,014990,11,1497,2,92,6.55,16975656,2102675,75112995,16975656,6.55,807.34,22.60,22.60,26318972061,23.41,23.41,26318972061
강스템바이오텍,217730,12,1436,2,265,22.63,15154069,472790,56054149,15154069,22.63,3205.24,27.03,27.03,21445670590,26.64,26.64,21445670590
율호,072770,13,670,2,120,21.82,12148891,4582520,71919480,12148891,21.82,265.11,16.89,16.89,7665024751,15.91,15.91,7665024751
KODEX 코스닥150선물인버스,251340,14,3360,2,5,0.15,12117026,19230338,77800000,12117026,0.15,63.01,15.57,15.57,40726929412,15.58,15.58,40726929412
좋은사람들,033340,15,2590,5,-165,-5.99,11592390,37838368,96950558,11592390,-5.99,30.64,11.96,11.96,30878820691,12.30,12.30,30878820691
재영솔루텍,049630,16,904,2,14,1.57,11280147,2535495,90690889,11280147,1.57,444.89,12.44,12.44,10504786820,12.81,12.81,10504786820
KODEX 인버스,114800,17,3450,2,5,0.15,10759846,26444736,222500000,10759846,0.15,40.69,4.84,4.84,37035377196,4.82,4.82,37035377196
LG디스플레이,034220,18,12010,5,-1280,-9.63,10071649,32040448,500000000,10071649,-9.63,31.43,2.01,2.01,123659255795,2.06,2.06,123659255795
KODEX 코스닥150레버리지,233740,19,9270,5,-15,-0.16,10060324,20798104,194500000,10060324,-0.16,48.37,5.17,5.17,93239157862,5.17,5.17,93239157862
와이즈버즈,273060,20,1165,2,75,6.88,10045023,221922,50459582,10045023,6.88,4526.38,19.91,19.91,11872000471,20.20,20.20,11872000471
KODEX 레버리지,122630,21,25415,5,-75,-0.29,9027514,20212296,103250000,9027514,-0.29,44.66,8.74,8.74,230440547060,8.78,8.78,230440547060
하이드로리튬,101670,22,3170,2,75,2.42,8754393,7678426,54169970,8754393,2.42,114.01,16.16,16.16,27889892206,16.24,16.24,27889892206
아이에이,038880,23,220,5,-24,-9.84,8639793,3650855,375721175,8639793,-9.84,236.65,2.30,2.30,1890289457,2.29,2.29,1890289457
보성파워텍,006910,24,3450,2,125,3.76,8299353,415531,49129824,8299353,3.76,1997.29,16.89,16.89,30101260001,17.76,17.76,30101260001
동양철관,008970,25,1675,2,38,2.32,7961108,6908054,159801815,7961108,2.32,115.24,4.98,4.98,13433022582,5.02,5.02,13433022582
KODEX 미국S&P500,379800,26,20385,2,95,0.47,7948737,6820230,243450000,7948737,0.47,116.55,3.27,3.27,161595966342,3.26,3.26,161595966342
TIGER 미국S&P500,360750,27,22205,2,115,0.52,7734737,7987257,403050000,7734737,0.52,96.84,1.92,1.92,171264325599,1.91,1.91,171264325599
스튜디오미르,408900,28,5170,2,670,14.89,7678831,3456280,32729532,7678831,14.89,222.17,23.46,23.46,37504894141,22.16,22.16,37504894141
코데즈컴바인,047770,29,2610,3,0,0.00,7668744,42406052,37842602,7668744,0.00,18.08,20.26,20.26,20253281062,20.51,20.51,20253281062
SG,255220,30,2545,2,235,10.17,7302404,3072038,98675394,7302404,10.17,237.71,7.40,7.40,18370438183,7.32,7.32,18370438183
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1277 2 3 0.24 133239120 288353184 1241200000 133239120 0.24 46.21 10.73 10.73 169381908891 10.69 10.69 169381908891
3 신원 009270 2 1980 2 125 6.74 45964798 4384763 110625832 45964798 6.74 1048.28 41.55 41.55 93360474942 42.62 42.62 93360474942
4 미스터블루 207760 3 1869 2 266 16.59 41501167 2319287 83079783 41501167 16.59 1789.39 49.95 49.95 78837117304 50.77 50.77 78837117304
5 KODEX 2차전지산업레버리지 462330 4 1235 2 15 1.23 27888497 36234168 282400000 27888497 1.23 76.97 9.88 9.88 34876991090 10.00 10.00 34876991090
6 교보18호스팩 0041B0 5 1987 5 -13 -0.65 26943615 0 5040000 26943615 -0.65 0.00 534.60 534.60 62081216320 619.91 619.91 62081216320
7 TP 007980 6 2000 2 330 19.76 25031244 10827267 51175130 25031244 19.76 231.19 48.91 48.91 48367189891 47.26 47.26 48367189891
8 모비데이즈 363260 7 2057 2 425 26.04 19871884 96642 32163769 19871884 26.04 9999.99 61.78 61.78 38611217678 58.36 58.36 38611217678
9 프로이천 321260 8 2550 2 5 0.20 18834367 11252002 28192084 18834367 0.20 167.39 66.81 66.81 49607941809 69.01 69.01 49607941809
10 썸에이지 208640 9 704 5 -21 -2.90 18391411 112616584 139240254 18391411 -2.90 16.33 13.21 13.21 12941403054 13.20 13.20 12941403054
11 일진디스플 020760 10 1189 2 156 15.10 18041100 4107129 51513741 18041100 15.10 439.26 35.02 35.02 21578461687 35.23 35.23 21578461687
12 인디에프 014990 11 1497 2 92 6.55 16975656 2102675 75112995 16975656 6.55 807.34 22.60 22.60 26318972061 23.41 23.41 26318972061
13 강스템바이오텍 217730 12 1436 2 265 22.63 15154069 472790 56054149 15154069 22.63 3205.24 27.03 27.03 21445670590 26.64 26.64 21445670590
14 율호 072770 13 670 2 120 21.82 12148891 4582520 71919480 12148891 21.82 265.11 16.89 16.89 7665024751 15.91 15.91 7665024751
15 KODEX 코스닥150선물인버스 251340 14 3360 2 5 0.15 12117026 19230338 77800000 12117026 0.15 63.01 15.57 15.57 40726929412 15.58 15.58 40726929412
16 좋은사람들 033340 15 2590 5 -165 -5.99 11592390 37838368 96950558 11592390 -5.99 30.64 11.96 11.96 30878820691 12.30 12.30 30878820691
17 재영솔루텍 049630 16 904 2 14 1.57 11280147 2535495 90690889 11280147 1.57 444.89 12.44 12.44 10504786820 12.81 12.81 10504786820
18 KODEX 인버스 114800 17 3450 2 5 0.15 10759846 26444736 222500000 10759846 0.15 40.69 4.84 4.84 37035377196 4.82 4.82 37035377196
19 LG디스플레이 034220 18 12010 5 -1280 -9.63 10071649 32040448 500000000 10071649 -9.63 31.43 2.01 2.01 123659255795 2.06 2.06 123659255795
20 KODEX 코스닥150레버리지 233740 19 9270 5 -15 -0.16 10060324 20798104 194500000 10060324 -0.16 48.37 5.17 5.17 93239157862 5.17 5.17 93239157862
21 와이즈버즈 273060 20 1165 2 75 6.88 10045023 221922 50459582 10045023 6.88 4526.38 19.91 19.91 11872000471 20.20 20.20 11872000471
22 KODEX 레버리지 122630 21 25415 5 -75 -0.29 9027514 20212296 103250000 9027514 -0.29 44.66 8.74 8.74 230440547060 8.78 8.78 230440547060
23 하이드로리튬 101670 22 3170 2 75 2.42 8754393 7678426 54169970 8754393 2.42 114.01 16.16 16.16 27889892206 16.24 16.24 27889892206
24 아이에이 038880 23 220 5 -24 -9.84 8639793 3650855 375721175 8639793 -9.84 236.65 2.30 2.30 1890289457 2.29 2.29 1890289457
25 보성파워텍 006910 24 3450 2 125 3.76 8299353 415531 49129824 8299353 3.76 1997.29 16.89 16.89 30101260001 17.76 17.76 30101260001
26 동양철관 008970 25 1675 2 38 2.32 7961108 6908054 159801815 7961108 2.32 115.24 4.98 4.98 13433022582 5.02 5.02 13433022582
27 KODEX 미국S&P500 379800 26 20385 2 95 0.47 7948737 6820230 243450000 7948737 0.47 116.55 3.27 3.27 161595966342 3.26 3.26 161595966342
28 TIGER 미국S&P500 360750 27 22205 2 115 0.52 7734737 7987257 403050000 7734737 0.52 96.84 1.92 1.92 171264325599 1.91 1.91 171264325599
29 스튜디오미르 408900 28 5170 2 670 14.89 7678831 3456280 32729532 7678831 14.89 222.17 23.46 23.46 37504894141 22.16 22.16 37504894141
30 코데즈컴바인 047770 29 2610 3 0 0.00 7668744 42406052 37842602 7668744 0.00 18.08 20.26 20.26 20253281062 20.51 20.51 20253281062
31 SG 255220 30 2545 2 235 10.17 7302404 3072038 98675394 7302404 10.17 237.71 7.40 7.40 18370438183 7.32 7.32 18370438183

31
top30/20250814/top30-av-20250814-114000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1279,2,5,0.39,135792751,288353184,1241200000,135792751,0.39,47.09,10.94,10.94,172648758622,10.88,10.88,172648758622
신원,009270,2,1968,2,113,6.09,46836485,4384763,110625832,46836485,6.09,1068.16,42.34,42.34,95083825852,43.67,43.67,95083825852
미스터블루,207760,3,1851,2,248,15.47,41806475,2319287,83079783,41806475,15.47,1802.56,50.32,50.32,79404327072,51.63,51.63,79404327072
KODEX 2차전지산업레버리지,462330,4,1235,2,15,1.23,28364293,36234168,282400000,28364293,1.23,78.28,10.04,10.04,35463813554,10.17,10.17,35463813554
교보18호스팩,0041B0,5,1988,5,-12,-0.60,26975366,0,5040000,26975366,-0.60,0.00,535.23,535.23,62144301265,620.23,620.23,62144301265
TP,007980,6,1979,2,309,18.50,25714958,10827267,51175130,25714958,18.50,237.50,50.25,50.25,49722500650,49.10,49.10,49722500650
모비데이즈,363260,7,2020,2,388,23.77,20587124,96642,32163769,20587124,23.77,9999.99,64.01,64.01,40059635319,61.66,61.66,40059635319
썸에이지,208640,8,703,5,-22,-3.03,18962379,112616584,139240254,18962379,-3.03,16.84,13.62,13.62,13344445795,13.63,13.63,13344445795
프로이천,321260,9,2555,2,10,0.39,18887953,11252002,28192084,18887953,0.39,167.86,67.00,67.00,49744488599,69.06,69.06,49744488599
일진디스플,020760,10,1198,2,165,15.97,18232727,4107129,51513741,18232727,15.97,443.93,35.39,35.39,21808470001,35.34,35.34,21808470001
인디에프,014990,11,1483,2,78,5.55,17184002,2102675,75112995,17184002,5.55,817.24,22.88,22.88,26630398401,23.91,23.91,26630398401
강스템바이오텍,217730,12,1438,2,267,22.80,15252610,472790,56054149,15252610,22.80,3226.09,27.21,27.21,21587515627,26.78,26.78,21587515627
율호,072770,13,683,2,133,24.18,13726514,4582520,71919480,13726514,24.18,299.54,19.09,19.09,8724171261,17.76,17.76,8724171261
KODEX 코스닥150선물인버스,251340,14,3365,2,10,0.30,13160911,19230338,77800000,13160911,0.30,68.44,16.92,16.92,44238068499,16.90,16.90,44238068499
좋은사람들,033340,15,2580,5,-175,-6.35,11753803,37838368,96950558,11753803,-6.35,31.06,12.12,12.12,31296292111,12.51,12.51,31296292111
재영솔루텍,049630,16,899,2,9,1.01,11411905,2535495,90690889,11411905,1.01,450.09,12.58,12.58,10623408503,13.03,13.03,10623408503
KODEX 인버스,114800,17,3455,2,10,0.29,11067205,26444736,222500000,11067205,0.29,41.85,4.97,4.97,38095766284,4.96,4.96,38095766284
스튜디오미르,408900,18,5130,2,630,14.00,10709332,3456280,32729532,10709332,14.00,309.85,32.72,32.72,53323676541,31.76,31.76,53323676541
와이즈버즈,273060,19,1154,2,64,5.87,10483441,221922,50459582,10483441,5.87,4723.93,20.78,20.78,12379872810,21.26,21.26,12379872810
KODEX 코스닥150레버리지,233740,20,9255,5,-30,-0.32,10392715,20798104,194500000,10392715,-0.32,49.97,5.34,5.34,96315035457,5.35,5.35,96315035457
LG디스플레이,034220,21,12020,5,-1270,-9.56,10238120,32040448,500000000,10238120,-9.56,31.95,2.05,2.05,125656151840,2.09,2.09,125656151840
KODEX 레버리지,122630,22,25380,5,-110,-0.43,9248291,20212296,103250000,9248291,-0.43,45.76,8.96,8.96,236044169298,9.01,9.01,236044169298
하이드로리튬,101670,23,3125,2,30,0.97,8864224,7678426,54169970,8864224,0.97,115.44,16.36,16.36,28234710458,16.68,16.68,28234710458
아이에이,038880,24,221,5,-23,-9.43,8688408,3650855,375721175,8688408,-9.43,237.98,2.31,2.31,1901031593,2.29,2.29,1901031593
보성파워텍,006910,25,3460,2,135,4.06,8451001,415531,49129824,8451001,4.06,2033.78,17.20,17.20,30625214296,18.02,18.02,30625214296
동양철관,008970,26,1674,2,37,2.26,8176400,6908054,159801815,8176400,2.26,118.36,5.12,5.12,13792798493,5.16,5.16,13792798493
KODEX 미국S&P500,379800,27,20390,2,100,0.49,7968518,6820230,243450000,7968518,0.49,116.84,3.27,3.27,161999239897,3.26,3.26,161999239897
TIGER 미국S&P500,360750,28,22210,2,120,0.54,7889324,7987257,403050000,7889324,0.54,98.77,1.96,1.96,174696808663,1.95,1.95,174696808663
코데즈컴바인,047770,29,2605,5,-5,-0.19,7742070,42406052,37842602,7742070,-0.19,18.26,20.46,20.46,20444498261,20.74,20.74,20444498261
SG,255220,30,2545,2,235,10.17,7705750,3072038,98675394,7705750,10.17,250.84,7.81,7.81,19399247287,7.72,7.72,19399247287
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1279 2 5 0.39 135792751 288353184 1241200000 135792751 0.39 47.09 10.94 10.94 172648758622 10.88 10.88 172648758622
3 신원 009270 2 1968 2 113 6.09 46836485 4384763 110625832 46836485 6.09 1068.16 42.34 42.34 95083825852 43.67 43.67 95083825852
4 미스터블루 207760 3 1851 2 248 15.47 41806475 2319287 83079783 41806475 15.47 1802.56 50.32 50.32 79404327072 51.63 51.63 79404327072
5 KODEX 2차전지산업레버리지 462330 4 1235 2 15 1.23 28364293 36234168 282400000 28364293 1.23 78.28 10.04 10.04 35463813554 10.17 10.17 35463813554
6 교보18호스팩 0041B0 5 1988 5 -12 -0.60 26975366 0 5040000 26975366 -0.60 0.00 535.23 535.23 62144301265 620.23 620.23 62144301265
7 TP 007980 6 1979 2 309 18.50 25714958 10827267 51175130 25714958 18.50 237.50 50.25 50.25 49722500650 49.10 49.10 49722500650
8 모비데이즈 363260 7 2020 2 388 23.77 20587124 96642 32163769 20587124 23.77 9999.99 64.01 64.01 40059635319 61.66 61.66 40059635319
9 썸에이지 208640 8 703 5 -22 -3.03 18962379 112616584 139240254 18962379 -3.03 16.84 13.62 13.62 13344445795 13.63 13.63 13344445795
10 프로이천 321260 9 2555 2 10 0.39 18887953 11252002 28192084 18887953 0.39 167.86 67.00 67.00 49744488599 69.06 69.06 49744488599
11 일진디스플 020760 10 1198 2 165 15.97 18232727 4107129 51513741 18232727 15.97 443.93 35.39 35.39 21808470001 35.34 35.34 21808470001
12 인디에프 014990 11 1483 2 78 5.55 17184002 2102675 75112995 17184002 5.55 817.24 22.88 22.88 26630398401 23.91 23.91 26630398401
13 강스템바이오텍 217730 12 1438 2 267 22.80 15252610 472790 56054149 15252610 22.80 3226.09 27.21 27.21 21587515627 26.78 26.78 21587515627
14 율호 072770 13 683 2 133 24.18 13726514 4582520 71919480 13726514 24.18 299.54 19.09 19.09 8724171261 17.76 17.76 8724171261
15 KODEX 코스닥150선물인버스 251340 14 3365 2 10 0.30 13160911 19230338 77800000 13160911 0.30 68.44 16.92 16.92 44238068499 16.90 16.90 44238068499
16 좋은사람들 033340 15 2580 5 -175 -6.35 11753803 37838368 96950558 11753803 -6.35 31.06 12.12 12.12 31296292111 12.51 12.51 31296292111
17 재영솔루텍 049630 16 899 2 9 1.01 11411905 2535495 90690889 11411905 1.01 450.09 12.58 12.58 10623408503 13.03 13.03 10623408503
18 KODEX 인버스 114800 17 3455 2 10 0.29 11067205 26444736 222500000 11067205 0.29 41.85 4.97 4.97 38095766284 4.96 4.96 38095766284
19 스튜디오미르 408900 18 5130 2 630 14.00 10709332 3456280 32729532 10709332 14.00 309.85 32.72 32.72 53323676541 31.76 31.76 53323676541
20 와이즈버즈 273060 19 1154 2 64 5.87 10483441 221922 50459582 10483441 5.87 4723.93 20.78 20.78 12379872810 21.26 21.26 12379872810
21 KODEX 코스닥150레버리지 233740 20 9255 5 -30 -0.32 10392715 20798104 194500000 10392715 -0.32 49.97 5.34 5.34 96315035457 5.35 5.35 96315035457
22 LG디스플레이 034220 21 12020 5 -1270 -9.56 10238120 32040448 500000000 10238120 -9.56 31.95 2.05 2.05 125656151840 2.09 2.09 125656151840
23 KODEX 레버리지 122630 22 25380 5 -110 -0.43 9248291 20212296 103250000 9248291 -0.43 45.76 8.96 8.96 236044169298 9.01 9.01 236044169298
24 하이드로리튬 101670 23 3125 2 30 0.97 8864224 7678426 54169970 8864224 0.97 115.44 16.36 16.36 28234710458 16.68 16.68 28234710458
25 아이에이 038880 24 221 5 -23 -9.43 8688408 3650855 375721175 8688408 -9.43 237.98 2.31 2.31 1901031593 2.29 2.29 1901031593
26 보성파워텍 006910 25 3460 2 135 4.06 8451001 415531 49129824 8451001 4.06 2033.78 17.20 17.20 30625214296 18.02 18.02 30625214296
27 동양철관 008970 26 1674 2 37 2.26 8176400 6908054 159801815 8176400 2.26 118.36 5.12 5.12 13792798493 5.16 5.16 13792798493
28 KODEX 미국S&P500 379800 27 20390 2 100 0.49 7968518 6820230 243450000 7968518 0.49 116.84 3.27 3.27 161999239897 3.26 3.26 161999239897
29 TIGER 미국S&P500 360750 28 22210 2 120 0.54 7889324 7987257 403050000 7889324 0.54 98.77 1.96 1.96 174696808663 1.95 1.95 174696808663
30 코데즈컴바인 047770 29 2605 5 -5 -0.19 7742070 42406052 37842602 7742070 -0.19 18.26 20.46 20.46 20444498261 20.74 20.74 20444498261
31 SG 255220 30 2545 2 235 10.17 7705750 3072038 98675394 7705750 10.17 250.84 7.81 7.81 19399247287 7.72 7.72 19399247287

31
top30/20250814/top30-av-20250814-115000.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,252670,1,1277,2,3,0.24,138266306,288353184,1241200000,138266306,0.24,47.95,11.14,11.14,175809464649,11.09,11.09,175809464649
신원,009270,2,1971,2,116,6.25,47287252,4384763,110625832,47287252,6.25,1078.44,42.75,42.75,95971708430,44.01,44.01,95971708430
미스터블루,207760,3,1844,2,241,15.03,42238115,2319287,83079783,42238115,15.03,1821.17,50.84,50.84,80199418598,52.35,52.35,80199418598
KODEX 2차전지산업레버리지,462330,4,1233,2,13,1.07,28782075,36234168,282400000,28782075,1.07,79.43,10.19,10.19,35979362952,10.33,10.33,35979362952
교보18호스팩,0041B0,5,1986,5,-14,-0.70,27020302,0,5040000,27020302,-0.70,0.00,536.12,536.12,62233559629,621.75,621.75,62233559629
TP,007980,6,1935,2,265,15.87,26694427,10827267,51175130,26694427,15.87,246.55,52.16,52.16,51626396111,52.14,52.14,51626396111
모비데이즈,363260,7,1985,2,353,21.63,21455371,96642,32163769,21455371,21.63,9999.99,66.71,66.71,41791687386,65.46,65.46,41791687386
썸에이지,208640,8,698,5,-27,-3.72,19406338,112616584,139240254,19406338,-3.72,17.23,13.94,13.94,13654511911,14.05,14.05,13654511911
프로이천,321260,9,2575,2,30,1.18,19031305,11252002,28192084,19031305,1.18,169.14,67.51,67.51,50111886818,69.03,69.03,50111886818
일진디스플,020760,10,1217,2,184,17.81,18649265,4107129,51513741,18649265,17.81,454.07,36.20,36.20,22314555405,35.59,35.59,22314555405
인디에프,014990,11,1489,2,84,5.98,17320123,2102675,75112995,17320123,5.98,823.72,23.06,23.06,26832650000,23.99,23.99,26832650000
강스템바이오텍,217730,12,1434,2,263,22.46,15348156,472790,56054149,15348156,22.46,3246.29,27.38,27.38,21725025425,27.03,27.03,21725025425
율호,072770,13,672,2,122,22.18,14977127,4582520,71919480,14977127,22.18,326.83,20.82,20.82,9564499495,19.79,19.79,9564499495
KODEX 코스닥150선물인버스,251340,14,3365,2,10,0.30,13251156,19230338,77800000,13251156,0.30,68.91,17.03,17.03,44541720124,17.01,17.01,44541720124
스튜디오미르,408900,15,5090,2,590,13.11,12545397,3456280,32729532,12545397,13.11,362.97,38.33,38.33,62560355022,37.55,37.55,62560355022
좋은사람들,033340,16,2585,5,-170,-6.17,11853209,37838368,96950558,11853209,-6.17,31.33,12.23,12.23,31553406939,12.59,12.59,31553406939
재영솔루텍,049630,17,897,2,7,0.79,11489478,2535495,90690889,11489478,0.79,453.15,12.67,12.67,10693042919,13.14,13.14,10693042919
KODEX 인버스,114800,18,3450,2,5,0.15,11375368,26444736,222500000,11375368,0.15,43.02,5.11,5.11,39158920936,5.10,5.10,39158920936
와이즈버즈,273060,19,1145,2,55,5.05,10865107,221922,50459582,10865107,5.05,4895.91,21.53,21.53,12817784853,22.19,22.19,12817784853
KODEX 코스닥150레버리지,233740,20,9245,5,-40,-0.43,10509931,20798104,194500000,10509931,-0.43,50.53,5.40,5.40,97399633758,5.42,5.42,97399633758
LG디스플레이,034220,21,12020,5,-1270,-9.56,10325895,32040448,500000000,10325895,-9.56,32.23,2.07,2.07,126710928515,2.11,2.11,126710928515
KODEX 레버리지,122630,22,25410,5,-80,-0.31,9348959,20212296,103250000,9348959,-0.31,46.25,9.05,9.05,238601655033,9.09,9.09,238601655033
아이에이,038880,23,218,5,-26,-10.66,9213130,3650855,375721175,9213130,-10.66,252.36,2.45,2.45,2015808278,2.46,2.46,2015808278
하이드로리튬,101670,24,3150,2,55,1.78,8940116,7678426,54169970,8940116,1.78,116.43,16.50,16.50,28472833759,16.69,16.69,28472833759
보성파워텍,006910,25,3455,2,130,3.91,8558051,415531,49129824,8558051,3.91,2059.55,17.42,17.42,30996356446,18.26,18.26,30996356446
동양철관,008970,26,1671,2,34,2.08,8297166,6908054,159801815,8297166,2.08,120.11,5.19,5.19,13994508808,5.24,5.24,13994508808
SG,255220,27,2525,2,215,9.31,7994432,3072038,98675394,7994432,9.31,260.23,8.10,8.10,20131983853,8.08,8.08,20131983853
KODEX 미국S&P500,379800,28,20385,2,95,0.47,7983504,6820230,243450000,7983504,0.47,117.06,3.28,3.28,162304786960,3.27,3.27,162304786960
코데즈컴바인,047770,29,2570,5,-40,-1.53,7974498,42406052,37842602,7974498,-1.53,18.81,21.07,21.07,21045584889,21.64,21.64,21045584889
TIGER 미국S&P500,360750,30,22200,2,110,0.50,7917419,7987257,403050000,7917419,0.50,99.13,1.96,1.96,175320623443,1.96,1.96,175320623443
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1277 2 3 0.24 138266306 288353184 1241200000 138266306 0.24 47.95 11.14 11.14 175809464649 11.09 11.09 175809464649
3 신원 009270 2 1971 2 116 6.25 47287252 4384763 110625832 47287252 6.25 1078.44 42.75 42.75 95971708430 44.01 44.01 95971708430
4 미스터블루 207760 3 1844 2 241 15.03 42238115 2319287 83079783 42238115 15.03 1821.17 50.84 50.84 80199418598 52.35 52.35 80199418598
5 KODEX 2차전지산업레버리지 462330 4 1233 2 13 1.07 28782075 36234168 282400000 28782075 1.07 79.43 10.19 10.19 35979362952 10.33 10.33 35979362952
6 교보18호스팩 0041B0 5 1986 5 -14 -0.70 27020302 0 5040000 27020302 -0.70 0.00 536.12 536.12 62233559629 621.75 621.75 62233559629
7 TP 007980 6 1935 2 265 15.87 26694427 10827267 51175130 26694427 15.87 246.55 52.16 52.16 51626396111 52.14 52.14 51626396111
8 모비데이즈 363260 7 1985 2 353 21.63 21455371 96642 32163769 21455371 21.63 9999.99 66.71 66.71 41791687386 65.46 65.46 41791687386
9 썸에이지 208640 8 698 5 -27 -3.72 19406338 112616584 139240254 19406338 -3.72 17.23 13.94 13.94 13654511911 14.05 14.05 13654511911
10 프로이천 321260 9 2575 2 30 1.18 19031305 11252002 28192084 19031305 1.18 169.14 67.51 67.51 50111886818 69.03 69.03 50111886818
11 일진디스플 020760 10 1217 2 184 17.81 18649265 4107129 51513741 18649265 17.81 454.07 36.20 36.20 22314555405 35.59 35.59 22314555405
12 인디에프 014990 11 1489 2 84 5.98 17320123 2102675 75112995 17320123 5.98 823.72 23.06 23.06 26832650000 23.99 23.99 26832650000
13 강스템바이오텍 217730 12 1434 2 263 22.46 15348156 472790 56054149 15348156 22.46 3246.29 27.38 27.38 21725025425 27.03 27.03 21725025425
14 율호 072770 13 672 2 122 22.18 14977127 4582520 71919480 14977127 22.18 326.83 20.82 20.82 9564499495 19.79 19.79 9564499495
15 KODEX 코스닥150선물인버스 251340 14 3365 2 10 0.30 13251156 19230338 77800000 13251156 0.30 68.91 17.03 17.03 44541720124 17.01 17.01 44541720124
16 스튜디오미르 408900 15 5090 2 590 13.11 12545397 3456280 32729532 12545397 13.11 362.97 38.33 38.33 62560355022 37.55 37.55 62560355022
17 좋은사람들 033340 16 2585 5 -170 -6.17 11853209 37838368 96950558 11853209 -6.17 31.33 12.23 12.23 31553406939 12.59 12.59 31553406939
18 재영솔루텍 049630 17 897 2 7 0.79 11489478 2535495 90690889 11489478 0.79 453.15 12.67 12.67 10693042919 13.14 13.14 10693042919
19 KODEX 인버스 114800 18 3450 2 5 0.15 11375368 26444736 222500000 11375368 0.15 43.02 5.11 5.11 39158920936 5.10 5.10 39158920936
20 와이즈버즈 273060 19 1145 2 55 5.05 10865107 221922 50459582 10865107 5.05 4895.91 21.53 21.53 12817784853 22.19 22.19 12817784853
21 KODEX 코스닥150레버리지 233740 20 9245 5 -40 -0.43 10509931 20798104 194500000 10509931 -0.43 50.53 5.40 5.40 97399633758 5.42 5.42 97399633758
22 LG디스플레이 034220 21 12020 5 -1270 -9.56 10325895 32040448 500000000 10325895 -9.56 32.23 2.07 2.07 126710928515 2.11 2.11 126710928515
23 KODEX 레버리지 122630 22 25410 5 -80 -0.31 9348959 20212296 103250000 9348959 -0.31 46.25 9.05 9.05 238601655033 9.09 9.09 238601655033
24 아이에이 038880 23 218 5 -26 -10.66 9213130 3650855 375721175 9213130 -10.66 252.36 2.45 2.45 2015808278 2.46 2.46 2015808278
25 하이드로리튬 101670 24 3150 2 55 1.78 8940116 7678426 54169970 8940116 1.78 116.43 16.50 16.50 28472833759 16.69 16.69 28472833759
26 보성파워텍 006910 25 3455 2 130 3.91 8558051 415531 49129824 8558051 3.91 2059.55 17.42 17.42 30996356446 18.26 18.26 30996356446
27 동양철관 008970 26 1671 2 34 2.08 8297166 6908054 159801815 8297166 2.08 120.11 5.19 5.19 13994508808 5.24 5.24 13994508808
28 SG 255220 27 2525 2 215 9.31 7994432 3072038 98675394 7994432 9.31 260.23 8.10 8.10 20131983853 8.08 8.08 20131983853
29 KODEX 미국S&P500 379800 28 20385 2 95 0.47 7983504 6820230 243450000 7983504 0.47 117.06 3.28 3.28 162304786960 3.27 3.27 162304786960
30 코데즈컴바인 047770 29 2570 5 -40 -1.53 7974498 42406052 37842602 7974498 -1.53 18.81 21.07 21.07 21045584889 21.64 21.64 21045584889
31 TIGER 미국S&P500 360750 30 22200 2 110 0.50 7917419 7987257 403050000 7917419 0.50 99.13 1.96 1.96 175320623443 1.96 1.96 175320623443

31
top30/20250814/top30-av-20250814-120000.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,252670,1,1277,2,3,0.24,140061783,288353184,1241200000,140061783,0.24,48.57,11.28,11.28,178101381080,11.24,11.24,178101381080
신원,009270,2,1982,2,127,6.85,47576238,4384763,110625832,47576238,6.85,1085.04,43.01,43.01,96543201201,44.03,44.03,96543201201
미스터블루,207760,3,1894,2,291,18.15,45247186,2319287,83079783,45247186,18.15,1950.91,54.46,54.46,85910099842,54.60,54.60,85910099842
KODEX 2차전지산업레버리지,462330,4,1239,2,19,1.56,29377237,36234168,282400000,29377237,1.56,81.08,10.40,10.40,36716459174,10.49,10.49,36716459174
TP,007980,5,1917,2,247,14.79,27276811,10827267,51175130,27276811,14.79,251.93,53.30,53.30,52747446511,53.77,53.77,52747446511
교보18호스팩,0041B0,6,1984,5,-16,-0.80,27081319,0,5040000,27081319,-0.80,0.00,537.33,537.33,62354619307,623.59,623.59,62354619307
모비데이즈,363260,7,1981,2,349,21.38,21855423,96642,32163769,21855423,21.38,9999.99,67.95,67.95,42587506538,66.84,66.84,42587506538
썸에이지,208640,8,690,5,-35,-4.83,20028785,112616584,139240254,20028785,-4.83,17.78,14.38,14.38,14086720491,14.66,14.66,14086720491
프로이천,321260,9,2575,2,30,1.18,19170192,11252002,28192084,19170192,1.18,170.37,68.00,68.00,50468944713,69.52,69.52,50468944713
일진디스플,020760,10,1209,2,176,17.04,18830834,4107129,51513741,18830834,17.04,458.49,36.55,36.55,22534802314,36.18,36.18,22534802314
인디에프,014990,11,1491,2,86,6.12,17396579,2102675,75112995,17396579,6.12,827.35,23.16,23.16,26946674455,24.06,24.06,26946674455
율호,072770,12,684,2,134,24.36,17112440,4582520,71919480,17112440,24.36,373.43,23.79,23.79,11033134355,22.43,22.43,11033134355
강스템바이오텍,217730,13,1425,2,254,21.69,15512968,472790,56054149,15512968,21.69,3281.15,27.67,27.67,21962085811,27.49,27.49,21962085811
스튜디오미르,408900,14,5000,2,500,11.11,13493647,3456280,32729532,13493647,11.11,390.41,41.23,41.23,67382871632,41.18,41.18,67382871632
KODEX 코스닥150선물인버스,251340,15,3365,2,10,0.30,13331961,19230338,77800000,13331961,0.30,69.33,17.14,17.14,44813528501,17.12,17.12,44813528501
좋은사람들,033340,16,2590,5,-165,-5.99,12014146,37838368,96950558,12014146,-5.99,31.75,12.39,12.39,31969476701,12.73,12.73,31969476701
재영솔루텍,049630,17,900,2,10,1.12,11542161,2535495,90690889,11542161,1.12,455.22,12.73,12.73,10740295784,13.16,13.16,10740295784
KODEX 인버스,114800,18,3450,2,5,0.15,11397525,26444736,222500000,11397525,0.15,43.10,5.12,5.12,39235259612,5.11,5.11,39235259612
와이즈버즈,273060,19,1133,2,43,3.94,11034525,221922,50459582,11034525,3.94,4972.25,21.87,21.87,13010753840,22.76,22.76,13010753840
KODEX 코스닥150레버리지,233740,20,9250,5,-35,-0.38,10619451,20798104,194500000,10619451,-0.38,51.06,5.46,5.46,98412436431,5.47,5.47,98412436431
LG디스플레이,034220,21,12060,5,-1230,-9.26,10525945,32040448,500000000,10525945,-9.26,32.85,2.11,2.11,129121535855,2.14,2.14,129121535855
KODEX 레버리지,122630,22,25445,5,-45,-0.18,9446573,20212296,103250000,9446573,-0.18,46.74,9.15,9.15,241084697608,9.18,9.18,241084697608
아이에이,038880,23,219,5,-25,-10.25,9331176,3650855,375721175,9331176,-10.25,255.59,2.48,2.48,2041524224,2.48,2.48,2041524224
하이드로리튬,101670,24,3125,2,30,0.97,9019092,7678426,54169970,9019092,0.97,117.46,16.65,16.65,28720623232,16.97,16.97,28720623232
보성파워텍,006910,25,3450,2,125,3.76,8720459,415531,49129824,8720459,3.76,2098.63,17.75,17.75,31555884931,18.62,18.62,31555884931
동양철관,008970,26,1675,2,38,2.32,8357763,6908054,159801815,8357763,2.32,120.99,5.23,5.23,14095866174,5.27,5.27,14095866174
SG,255220,27,2540,2,230,9.96,8240738,3072038,98675394,8240738,9.96,268.25,8.35,8.35,20761453412,8.28,8.28,20761453412
코데즈컴바인,047770,28,2590,5,-20,-0.77,8029223,42406052,37842602,8029223,-0.77,18.93,21.22,21.22,21186816769,21.62,21.62,21186816769
KODEX 미국S&P500,379800,29,20380,2,90,0.44,7995706,6820230,243450000,7995706,0.44,117.24,3.28,3.28,162553558665,3.28,3.28,162553558665
TIGER 미국S&P500,360750,30,22205,2,115,0.52,7945489,7987257,403050000,7945489,0.52,99.48,1.97,1.97,175943842764,1.97,1.97,175943842764
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1277 2 3 0.24 140061783 288353184 1241200000 140061783 0.24 48.57 11.28 11.28 178101381080 11.24 11.24 178101381080
3 신원 009270 2 1982 2 127 6.85 47576238 4384763 110625832 47576238 6.85 1085.04 43.01 43.01 96543201201 44.03 44.03 96543201201
4 미스터블루 207760 3 1894 2 291 18.15 45247186 2319287 83079783 45247186 18.15 1950.91 54.46 54.46 85910099842 54.60 54.60 85910099842
5 KODEX 2차전지산업레버리지 462330 4 1239 2 19 1.56 29377237 36234168 282400000 29377237 1.56 81.08 10.40 10.40 36716459174 10.49 10.49 36716459174
6 TP 007980 5 1917 2 247 14.79 27276811 10827267 51175130 27276811 14.79 251.93 53.30 53.30 52747446511 53.77 53.77 52747446511
7 교보18호스팩 0041B0 6 1984 5 -16 -0.80 27081319 0 5040000 27081319 -0.80 0.00 537.33 537.33 62354619307 623.59 623.59 62354619307
8 모비데이즈 363260 7 1981 2 349 21.38 21855423 96642 32163769 21855423 21.38 9999.99 67.95 67.95 42587506538 66.84 66.84 42587506538
9 썸에이지 208640 8 690 5 -35 -4.83 20028785 112616584 139240254 20028785 -4.83 17.78 14.38 14.38 14086720491 14.66 14.66 14086720491
10 프로이천 321260 9 2575 2 30 1.18 19170192 11252002 28192084 19170192 1.18 170.37 68.00 68.00 50468944713 69.52 69.52 50468944713
11 일진디스플 020760 10 1209 2 176 17.04 18830834 4107129 51513741 18830834 17.04 458.49 36.55 36.55 22534802314 36.18 36.18 22534802314
12 인디에프 014990 11 1491 2 86 6.12 17396579 2102675 75112995 17396579 6.12 827.35 23.16 23.16 26946674455 24.06 24.06 26946674455
13 율호 072770 12 684 2 134 24.36 17112440 4582520 71919480 17112440 24.36 373.43 23.79 23.79 11033134355 22.43 22.43 11033134355
14 강스템바이오텍 217730 13 1425 2 254 21.69 15512968 472790 56054149 15512968 21.69 3281.15 27.67 27.67 21962085811 27.49 27.49 21962085811
15 스튜디오미르 408900 14 5000 2 500 11.11 13493647 3456280 32729532 13493647 11.11 390.41 41.23 41.23 67382871632 41.18 41.18 67382871632
16 KODEX 코스닥150선물인버스 251340 15 3365 2 10 0.30 13331961 19230338 77800000 13331961 0.30 69.33 17.14 17.14 44813528501 17.12 17.12 44813528501
17 좋은사람들 033340 16 2590 5 -165 -5.99 12014146 37838368 96950558 12014146 -5.99 31.75 12.39 12.39 31969476701 12.73 12.73 31969476701
18 재영솔루텍 049630 17 900 2 10 1.12 11542161 2535495 90690889 11542161 1.12 455.22 12.73 12.73 10740295784 13.16 13.16 10740295784
19 KODEX 인버스 114800 18 3450 2 5 0.15 11397525 26444736 222500000 11397525 0.15 43.10 5.12 5.12 39235259612 5.11 5.11 39235259612
20 와이즈버즈 273060 19 1133 2 43 3.94 11034525 221922 50459582 11034525 3.94 4972.25 21.87 21.87 13010753840 22.76 22.76 13010753840
21 KODEX 코스닥150레버리지 233740 20 9250 5 -35 -0.38 10619451 20798104 194500000 10619451 -0.38 51.06 5.46 5.46 98412436431 5.47 5.47 98412436431
22 LG디스플레이 034220 21 12060 5 -1230 -9.26 10525945 32040448 500000000 10525945 -9.26 32.85 2.11 2.11 129121535855 2.14 2.14 129121535855
23 KODEX 레버리지 122630 22 25445 5 -45 -0.18 9446573 20212296 103250000 9446573 -0.18 46.74 9.15 9.15 241084697608 9.18 9.18 241084697608
24 아이에이 038880 23 219 5 -25 -10.25 9331176 3650855 375721175 9331176 -10.25 255.59 2.48 2.48 2041524224 2.48 2.48 2041524224
25 하이드로리튬 101670 24 3125 2 30 0.97 9019092 7678426 54169970 9019092 0.97 117.46 16.65 16.65 28720623232 16.97 16.97 28720623232
26 보성파워텍 006910 25 3450 2 125 3.76 8720459 415531 49129824 8720459 3.76 2098.63 17.75 17.75 31555884931 18.62 18.62 31555884931
27 동양철관 008970 26 1675 2 38 2.32 8357763 6908054 159801815 8357763 2.32 120.99 5.23 5.23 14095866174 5.27 5.27 14095866174
28 SG 255220 27 2540 2 230 9.96 8240738 3072038 98675394 8240738 9.96 268.25 8.35 8.35 20761453412 8.28 8.28 20761453412
29 코데즈컴바인 047770 28 2590 5 -20 -0.77 8029223 42406052 37842602 8029223 -0.77 18.93 21.22 21.22 21186816769 21.62 21.62 21186816769
30 KODEX 미국S&P500 379800 29 20380 2 90 0.44 7995706 6820230 243450000 7995706 0.44 117.24 3.28 3.28 162553558665 3.28 3.28 162553558665
31 TIGER 미국S&P500 360750 30 22205 2 115 0.52 7945489 7987257 403050000 7945489 0.52 99.48 1.97 1.97 175943842764 1.97 1.97 175943842764

31
top30/20250814/top30-av-20250814-121000.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,252670,1,1278,2,4,0.31,142337611,288353184,1241200000,142337611,0.31,49.36,11.47,11.47,181009050364,11.41,11.41,181009050364
미스터블루,207760,2,1942,2,339,21.15,48682528,2319287,83079783,48682528,21.15,2099.03,58.60,58.60,92515970278,57.34,57.34,92515970278
신원,009270,3,1982,2,127,6.85,47916625,4384763,110625832,47916625,6.85,1092.80,43.31,43.31,97216466574,44.34,44.34,97216466574
KODEX 2차전지산업레버리지,462330,4,1235,2,15,1.23,29843220,36234168,282400000,29843220,1.23,82.36,10.57,10.57,37293036157,10.69,10.69,37293036157
TP,007980,5,1912,2,242,14.49,27689251,10827267,51175130,27689251,14.49,255.74,54.11,54.11,53536128451,54.71,54.71,53536128451
교보18호스팩,0041B0,6,1983,5,-17,-0.85,27105979,0,5040000,27105979,-0.85,0.00,537.82,537.82,62403527627,624.39,624.39,62403527627
모비데이즈,363260,7,1933,2,301,18.44,23032432,96642,32163769,23032432,18.44,9999.99,71.61,71.61,44882539516,72.19,72.19,44882539516
썸에이지,208640,8,691,5,-34,-4.69,20526896,112616584,139240254,20526896,-4.69,18.23,14.74,14.74,14430044195,15.00,15.00,14430044195
프로이천,321260,9,2555,2,10,0.39,19302735,11252002,28192084,19302735,0.39,171.55,68.47,68.47,50808954833,70.54,70.54,50808954833
일진디스플,020760,10,1195,2,162,15.68,19048771,4107129,51513741,19048771,15.68,463.80,36.98,36.98,22796980793,37.03,37.03,22796980793
율호,072770,11,672,2,122,22.18,18320315,4582520,71919480,18320315,22.18,399.79,25.47,25.47,11852409972,24.52,24.52,11852409972
인디에프,014990,12,1492,2,87,6.19,17482466,2102675,75112995,17482466,6.19,831.44,23.27,23.27,27074944387,24.16,24.16,27074944387
강스템바이오텍,217730,13,1424,2,253,21.61,15679527,472790,56054149,15679527,21.61,3316.38,27.97,27.97,22199272420,27.81,27.81,22199272420
스튜디오미르,408900,14,5030,2,530,11.78,13834064,3456280,32729532,13834064,11.78,400.26,42.27,42.27,69094031102,41.97,41.97,69094031102
KODEX 코스닥150선물인버스,251340,15,3362,2,7,0.21,13342707,19230338,77800000,13342707,0.21,69.38,17.15,17.15,44849684801,17.15,17.15,44849684801
좋은사람들,033340,16,2595,5,-160,-5.81,12095131,37838368,96950558,12095131,-5.81,31.97,12.48,12.48,32179803558,12.79,12.79,32179803558
재영솔루텍,049630,17,890,3,0,0.00,11814765,2535495,90690889,11814765,0.00,465.97,13.03,13.03,10983559729,13.61,13.61,10983559729
KODEX 인버스,114800,18,3447,2,2,0.06,11621585,26444736,222500000,11621585,0.06,43.95,5.22,5.22,40008186851,5.22,5.22,40008186851
와이즈버즈,273060,19,1126,2,36,3.30,11284708,221922,50459582,11284708,3.30,5084.99,22.36,22.36,13292858196,23.40,23.40,13292858196
KODEX 코스닥150레버리지,233740,20,9245,5,-40,-0.43,10706857,20798104,194500000,10706857,-0.43,51.48,5.50,5.50,99220636233,5.52,5.52,99220636233
LG디스플레이,034220,21,12010,5,-1280,-9.63,10646701,32040448,500000000,10646701,-9.63,33.23,2.13,2.13,130574480435,2.17,2.17,130574480435
KODEX 레버리지,122630,22,25390,5,-100,-0.39,9523564,20212296,103250000,9523564,-0.39,47.12,9.22,9.22,243040867410,9.27,9.27,243040867410
아이에이,038880,23,218,5,-26,-10.66,9434468,3650855,375721175,9434468,-10.66,258.42,2.51,2.51,2064033129,2.52,2.52,2064033129
하이드로리튬,101670,24,3130,2,35,1.13,9053094,7678426,54169970,9053094,1.13,117.90,16.71,16.71,28826939007,17.00,17.00,28826939007
보성파워텍,006910,25,3455,2,130,3.91,8795466,415531,49129824,8795466,3.91,2116.68,17.90,17.90,31815726277,18.74,18.74,31815726277
동양철관,008970,26,1665,2,28,1.71,8547969,6908054,159801815,8547969,1.71,123.74,5.35,5.35,14413373246,5.42,5.42,14413373246
SG,255220,27,2515,2,205,8.87,8453704,3072038,98675394,8453704,8.87,275.18,8.57,8.57,21298706047,8.58,8.58,21298706047
코데즈컴바인,047770,28,2570,5,-40,-1.53,8097822,42406052,37842602,8097822,-1.53,19.10,21.40,21.40,21363426929,21.97,21.97,21363426929
KODEX 미국S&P500,379800,29,20390,2,100,0.49,8083153,6820230,243450000,8083153,0.49,118.52,3.32,3.32,164336597225,3.31,3.31,164336597225
TIGER 미국S&P500,360750,30,22210,2,120,0.54,8031368,7987257,403050000,8031368,0.54,100.55,1.99,1.99,177851085218,1.99,1.99,177851085218
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1278 2 4 0.31 142337611 288353184 1241200000 142337611 0.31 49.36 11.47 11.47 181009050364 11.41 11.41 181009050364
3 미스터블루 207760 2 1942 2 339 21.15 48682528 2319287 83079783 48682528 21.15 2099.03 58.60 58.60 92515970278 57.34 57.34 92515970278
4 신원 009270 3 1982 2 127 6.85 47916625 4384763 110625832 47916625 6.85 1092.80 43.31 43.31 97216466574 44.34 44.34 97216466574
5 KODEX 2차전지산업레버리지 462330 4 1235 2 15 1.23 29843220 36234168 282400000 29843220 1.23 82.36 10.57 10.57 37293036157 10.69 10.69 37293036157
6 TP 007980 5 1912 2 242 14.49 27689251 10827267 51175130 27689251 14.49 255.74 54.11 54.11 53536128451 54.71 54.71 53536128451
7 교보18호스팩 0041B0 6 1983 5 -17 -0.85 27105979 0 5040000 27105979 -0.85 0.00 537.82 537.82 62403527627 624.39 624.39 62403527627
8 모비데이즈 363260 7 1933 2 301 18.44 23032432 96642 32163769 23032432 18.44 9999.99 71.61 71.61 44882539516 72.19 72.19 44882539516
9 썸에이지 208640 8 691 5 -34 -4.69 20526896 112616584 139240254 20526896 -4.69 18.23 14.74 14.74 14430044195 15.00 15.00 14430044195
10 프로이천 321260 9 2555 2 10 0.39 19302735 11252002 28192084 19302735 0.39 171.55 68.47 68.47 50808954833 70.54 70.54 50808954833
11 일진디스플 020760 10 1195 2 162 15.68 19048771 4107129 51513741 19048771 15.68 463.80 36.98 36.98 22796980793 37.03 37.03 22796980793
12 율호 072770 11 672 2 122 22.18 18320315 4582520 71919480 18320315 22.18 399.79 25.47 25.47 11852409972 24.52 24.52 11852409972
13 인디에프 014990 12 1492 2 87 6.19 17482466 2102675 75112995 17482466 6.19 831.44 23.27 23.27 27074944387 24.16 24.16 27074944387
14 강스템바이오텍 217730 13 1424 2 253 21.61 15679527 472790 56054149 15679527 21.61 3316.38 27.97 27.97 22199272420 27.81 27.81 22199272420
15 스튜디오미르 408900 14 5030 2 530 11.78 13834064 3456280 32729532 13834064 11.78 400.26 42.27 42.27 69094031102 41.97 41.97 69094031102
16 KODEX 코스닥150선물인버스 251340 15 3362 2 7 0.21 13342707 19230338 77800000 13342707 0.21 69.38 17.15 17.15 44849684801 17.15 17.15 44849684801
17 좋은사람들 033340 16 2595 5 -160 -5.81 12095131 37838368 96950558 12095131 -5.81 31.97 12.48 12.48 32179803558 12.79 12.79 32179803558
18 재영솔루텍 049630 17 890 3 0 0.00 11814765 2535495 90690889 11814765 0.00 465.97 13.03 13.03 10983559729 13.61 13.61 10983559729
19 KODEX 인버스 114800 18 3447 2 2 0.06 11621585 26444736 222500000 11621585 0.06 43.95 5.22 5.22 40008186851 5.22 5.22 40008186851
20 와이즈버즈 273060 19 1126 2 36 3.30 11284708 221922 50459582 11284708 3.30 5084.99 22.36 22.36 13292858196 23.40 23.40 13292858196
21 KODEX 코스닥150레버리지 233740 20 9245 5 -40 -0.43 10706857 20798104 194500000 10706857 -0.43 51.48 5.50 5.50 99220636233 5.52 5.52 99220636233
22 LG디스플레이 034220 21 12010 5 -1280 -9.63 10646701 32040448 500000000 10646701 -9.63 33.23 2.13 2.13 130574480435 2.17 2.17 130574480435
23 KODEX 레버리지 122630 22 25390 5 -100 -0.39 9523564 20212296 103250000 9523564 -0.39 47.12 9.22 9.22 243040867410 9.27 9.27 243040867410
24 아이에이 038880 23 218 5 -26 -10.66 9434468 3650855 375721175 9434468 -10.66 258.42 2.51 2.51 2064033129 2.52 2.52 2064033129
25 하이드로리튬 101670 24 3130 2 35 1.13 9053094 7678426 54169970 9053094 1.13 117.90 16.71 16.71 28826939007 17.00 17.00 28826939007
26 보성파워텍 006910 25 3455 2 130 3.91 8795466 415531 49129824 8795466 3.91 2116.68 17.90 17.90 31815726277 18.74 18.74 31815726277
27 동양철관 008970 26 1665 2 28 1.71 8547969 6908054 159801815 8547969 1.71 123.74 5.35 5.35 14413373246 5.42 5.42 14413373246
28 SG 255220 27 2515 2 205 8.87 8453704 3072038 98675394 8453704 8.87 275.18 8.57 8.57 21298706047 8.58 8.58 21298706047
29 코데즈컴바인 047770 28 2570 5 -40 -1.53 8097822 42406052 37842602 8097822 -1.53 19.10 21.40 21.40 21363426929 21.97 21.97 21363426929
30 KODEX 미국S&P500 379800 29 20390 2 100 0.49 8083153 6820230 243450000 8083153 0.49 118.52 3.32 3.32 164336597225 3.31 3.31 164336597225
31 TIGER 미국S&P500 360750 30 22210 2 120 0.54 8031368 7987257 403050000 8031368 0.54 100.55 1.99 1.99 177851085218 1.99 1.99 177851085218

31
top30/20250814/top30-av-20250814-122000.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,252670,1,1281,2,7,0.55,146988524,288353184,1241200000,146988524,0.55,50.98,11.84,11.84,186963474867,11.76,11.76,186963474867
미스터블루,207760,2,1948,2,345,21.52,52151516,2319287,83079783,52151516,21.52,2248.60,62.77,62.77,99258900456,61.33,61.33,99258900456
신원,009270,3,1976,2,121,6.52,48573855,4384763,110625832,48573855,6.52,1107.79,43.91,43.91,98518406252,45.07,45.07,98518406252
KODEX 2차전지산업레버리지,462330,4,1233,2,13,1.07,30226283,36234168,282400000,30226283,1.07,83.42,10.70,10.70,37765386644,10.85,10.85,37765386644
TP,007980,5,1903,2,233,13.95,28469316,10827267,51175130,28469316,13.95,262.94,55.63,55.63,55012330241,56.49,56.49,55012330241
교보18호스팩,0041B0,6,1983,5,-17,-0.85,27139284,0,5040000,27139284,-0.85,0.00,538.48,538.48,62469581378,625.05,625.05,62469581378
모비데이즈,363260,7,1918,2,286,17.52,23553078,96642,32163769,23553078,17.52,9999.99,73.23,73.23,45884180726,74.38,74.38,45884180726
썸에이지,208640,8,684,5,-41,-5.66,21105815,112616584,139240254,21105815,-5.66,18.74,15.16,15.16,14825915872,15.57,15.57,14825915872
프로이천,321260,9,2585,2,40,1.57,20116256,11252002,28192084,20116256,1.57,178.78,71.35,71.35,52935475028,72.64,72.64,52935475028
율호,072770,10,647,2,97,17.64,19280227,4582520,71919480,19280227,17.64,420.73,26.81,26.81,12484656278,26.83,26.83,12484656278
일진디스플,020760,11,1193,2,160,15.49,19141048,4107129,51513741,19141048,15.49,466.04,37.16,37.16,22906915928,37.27,37.27,22906915928
인디에프,014990,12,1493,2,88,6.26,17544335,2102675,75112995,17544335,6.26,834.38,23.36,23.36,27167386625,24.23,24.23,27167386625
강스템바이오텍,217730,13,1457,2,286,24.42,15855239,472790,56054149,15855239,24.42,3353.55,28.29,28.29,22452516718,27.49,27.49,22452516718
스튜디오미르,408900,14,5050,2,550,12.22,14369981,3456280,32729532,14369981,12.22,415.76,43.91,43.91,71803861032,43.44,43.44,71803861032
KODEX 코스닥150선물인버스,251340,15,3370,2,15,0.45,13502729,19230338,77800000,13502729,0.45,70.22,17.36,17.36,45388316446,17.31,17.31,45388316446
좋은사람들,033340,16,2615,5,-140,-5.08,12215338,37838368,96950558,12215338,-5.08,32.28,12.60,12.60,32493979328,12.82,12.82,32493979328
재영솔루텍,049630,17,895,2,5,0.56,11924599,2535495,90690889,11924599,0.56,470.31,13.15,13.15,11081474059,13.65,13.65,11081474059
KODEX 인버스,114800,18,3450,2,5,0.15,11692432,26444736,222500000,11692432,0.15,44.21,5.26,5.26,40252653648,5.24,5.24,40252653648
와이즈버즈,273060,19,1117,2,27,2.48,11382928,221922,50459582,11382928,2.48,5129.25,22.56,22.56,13402977830,23.78,23.78,13402977830
KODEX 코스닥150레버리지,233740,20,9235,5,-50,-0.54,10830888,20798104,194500000,10830888,-0.54,52.08,5.57,5.57,100365737934,5.59,5.59,100365737934
LG디스플레이,034220,21,12010,5,-1280,-9.63,10711238,32040448,500000000,10711238,-9.63,33.43,2.14,2.14,131350155550,2.19,2.19,131350155550
KODEX 레버리지,122630,22,25345,5,-145,-0.57,9831588,20212296,103250000,9831588,-0.57,48.64,9.52,9.52,250852328532,9.59,9.59,250852328532
아이에이,038880,23,218,5,-26,-10.66,9653633,3650855,375721175,9653633,-10.66,264.42,2.57,2.57,2111833969,2.58,2.58,2111833969
하이드로리튬,101670,24,3120,2,25,0.81,9124348,7678426,54169970,9124348,0.81,118.83,16.84,16.84,29049161012,17.19,17.19,29049161012
보성파워텍,006910,25,3435,2,110,3.31,8860092,415531,49129824,8860092,3.31,2132.23,18.03,18.03,32038097050,18.98,18.98,32038097050
SG,255220,26,2520,2,210,9.09,8678679,3072038,98675394,8678679,9.09,282.51,8.80,8.80,21864583302,8.79,8.79,21864583302
동양철관,008970,27,1668,2,31,1.89,8603388,6908054,159801815,8603388,1.89,124.54,5.38,5.38,14505788033,5.44,5.44,14505788033
미투온,201490,28,5550,2,645,13.15,8562899,2840166,30390092,8562899,13.15,301.49,28.18,28.18,45929168847,27.23,27.23,45929168847
캔버스엔,210120,29,1412,2,183,14.89,8359184,1843501,23582605,8359184,14.89,453.44,35.45,35.45,11231626045,33.73,33.73,11231626045
KODEX 미국S&P500,379800,30,20395,2,105,0.52,8187157,6820230,243450000,8187157,0.52,120.04,3.36,3.36,166457667786,3.35,3.35,166457667786
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1281 2 7 0.55 146988524 288353184 1241200000 146988524 0.55 50.98 11.84 11.84 186963474867 11.76 11.76 186963474867
3 미스터블루 207760 2 1948 2 345 21.52 52151516 2319287 83079783 52151516 21.52 2248.60 62.77 62.77 99258900456 61.33 61.33 99258900456
4 신원 009270 3 1976 2 121 6.52 48573855 4384763 110625832 48573855 6.52 1107.79 43.91 43.91 98518406252 45.07 45.07 98518406252
5 KODEX 2차전지산업레버리지 462330 4 1233 2 13 1.07 30226283 36234168 282400000 30226283 1.07 83.42 10.70 10.70 37765386644 10.85 10.85 37765386644
6 TP 007980 5 1903 2 233 13.95 28469316 10827267 51175130 28469316 13.95 262.94 55.63 55.63 55012330241 56.49 56.49 55012330241
7 교보18호스팩 0041B0 6 1983 5 -17 -0.85 27139284 0 5040000 27139284 -0.85 0.00 538.48 538.48 62469581378 625.05 625.05 62469581378
8 모비데이즈 363260 7 1918 2 286 17.52 23553078 96642 32163769 23553078 17.52 9999.99 73.23 73.23 45884180726 74.38 74.38 45884180726
9 썸에이지 208640 8 684 5 -41 -5.66 21105815 112616584 139240254 21105815 -5.66 18.74 15.16 15.16 14825915872 15.57 15.57 14825915872
10 프로이천 321260 9 2585 2 40 1.57 20116256 11252002 28192084 20116256 1.57 178.78 71.35 71.35 52935475028 72.64 72.64 52935475028
11 율호 072770 10 647 2 97 17.64 19280227 4582520 71919480 19280227 17.64 420.73 26.81 26.81 12484656278 26.83 26.83 12484656278
12 일진디스플 020760 11 1193 2 160 15.49 19141048 4107129 51513741 19141048 15.49 466.04 37.16 37.16 22906915928 37.27 37.27 22906915928
13 인디에프 014990 12 1493 2 88 6.26 17544335 2102675 75112995 17544335 6.26 834.38 23.36 23.36 27167386625 24.23 24.23 27167386625
14 강스템바이오텍 217730 13 1457 2 286 24.42 15855239 472790 56054149 15855239 24.42 3353.55 28.29 28.29 22452516718 27.49 27.49 22452516718
15 스튜디오미르 408900 14 5050 2 550 12.22 14369981 3456280 32729532 14369981 12.22 415.76 43.91 43.91 71803861032 43.44 43.44 71803861032
16 KODEX 코스닥150선물인버스 251340 15 3370 2 15 0.45 13502729 19230338 77800000 13502729 0.45 70.22 17.36 17.36 45388316446 17.31 17.31 45388316446
17 좋은사람들 033340 16 2615 5 -140 -5.08 12215338 37838368 96950558 12215338 -5.08 32.28 12.60 12.60 32493979328 12.82 12.82 32493979328
18 재영솔루텍 049630 17 895 2 5 0.56 11924599 2535495 90690889 11924599 0.56 470.31 13.15 13.15 11081474059 13.65 13.65 11081474059
19 KODEX 인버스 114800 18 3450 2 5 0.15 11692432 26444736 222500000 11692432 0.15 44.21 5.26 5.26 40252653648 5.24 5.24 40252653648
20 와이즈버즈 273060 19 1117 2 27 2.48 11382928 221922 50459582 11382928 2.48 5129.25 22.56 22.56 13402977830 23.78 23.78 13402977830
21 KODEX 코스닥150레버리지 233740 20 9235 5 -50 -0.54 10830888 20798104 194500000 10830888 -0.54 52.08 5.57 5.57 100365737934 5.59 5.59 100365737934
22 LG디스플레이 034220 21 12010 5 -1280 -9.63 10711238 32040448 500000000 10711238 -9.63 33.43 2.14 2.14 131350155550 2.19 2.19 131350155550
23 KODEX 레버리지 122630 22 25345 5 -145 -0.57 9831588 20212296 103250000 9831588 -0.57 48.64 9.52 9.52 250852328532 9.59 9.59 250852328532
24 아이에이 038880 23 218 5 -26 -10.66 9653633 3650855 375721175 9653633 -10.66 264.42 2.57 2.57 2111833969 2.58 2.58 2111833969
25 하이드로리튬 101670 24 3120 2 25 0.81 9124348 7678426 54169970 9124348 0.81 118.83 16.84 16.84 29049161012 17.19 17.19 29049161012
26 보성파워텍 006910 25 3435 2 110 3.31 8860092 415531 49129824 8860092 3.31 2132.23 18.03 18.03 32038097050 18.98 18.98 32038097050
27 SG 255220 26 2520 2 210 9.09 8678679 3072038 98675394 8678679 9.09 282.51 8.80 8.80 21864583302 8.79 8.79 21864583302
28 동양철관 008970 27 1668 2 31 1.89 8603388 6908054 159801815 8603388 1.89 124.54 5.38 5.38 14505788033 5.44 5.44 14505788033
29 미투온 201490 28 5550 2 645 13.15 8562899 2840166 30390092 8562899 13.15 301.49 28.18 28.18 45929168847 27.23 27.23 45929168847
30 캔버스엔 210120 29 1412 2 183 14.89 8359184 1843501 23582605 8359184 14.89 453.44 35.45 35.45 11231626045 33.73 33.73 11231626045
31 KODEX 미국S&P500 379800 30 20395 2 105 0.52 8187157 6820230 243450000 8187157 0.52 120.04 3.36 3.36 166457667786 3.35 3.35 166457667786

31
top30/20250814/top30-av-20250814-123001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1282,2,8,0.63,149729537,288353184,1241200000,149729537,0.63,51.93,12.06,12.06,190476341764,11.97,11.97,190476341764
미스터블루,207760,2,1936,2,333,20.77,53510694,2319287,83079783,53510694,20.77,2307.20,64.41,64.41,101891864068,63.35,63.35,101891864068
신원,009270,3,1989,2,134,7.22,49123400,4384763,110625832,49123400,7.22,1120.32,44.40,44.40,99610813155,45.27,45.27,99610813155
KODEX 2차전지산업레버리지,462330,4,1234,2,14,1.15,30420471,36234168,282400000,30420471,1.15,83.96,10.77,10.77,38004993212,10.91,10.91,38004993212
TP,007980,5,1915,2,245,14.67,28868444,10827267,51175130,28868444,14.67,266.63,56.41,56.41,55779082277,56.92,56.92,55779082277
교보18호스팩,0041B0,6,1984,5,-16,-0.80,27198041,0,5040000,27198041,-0.80,0.00,539.64,539.64,62586087858,625.90,625.90,62586087858
모비데이즈,363260,7,1939,2,307,18.81,23958036,96642,32163769,23958036,18.81,9999.99,74.49,74.49,46667301791,74.83,74.83,46667301791
썸에이지,208640,8,698,5,-27,-3.72,21562127,112616584,139240254,21562127,-3.72,19.15,15.49,15.49,15143030513,15.58,15.58,15143030513
프로이천,321260,9,2610,2,65,2.55,20317481,11252002,28192084,20317481,2.55,180.57,72.07,72.07,53458832048,72.65,72.65,53458832048
율호,072770,10,646,2,96,17.45,20231434,4582520,71919480,20231434,17.45,441.49,28.13,28.13,13102949264,28.20,28.20,13102949264
일진디스플,020760,11,1197,2,164,15.88,19224481,4107129,51513741,19224481,15.88,468.08,37.32,37.32,23006307492,37.31,37.31,23006307492
인디에프,014990,12,1513,2,108,7.69,17730650,2102675,75112995,17730650,7.69,843.24,23.61,23.61,27448247608,24.15,24.15,27448247608
강스템바이오텍,217730,13,1440,2,269,22.97,16001242,472790,56054149,16001242,22.97,3384.43,28.55,28.55,22663384110,28.08,28.08,22663384110
스튜디오미르,408900,14,5060,2,560,12.44,14792591,3456280,32729532,14792591,12.44,427.99,45.20,45.20,73958051557,44.66,44.66,73958051557
KODEX 코스닥150선물인버스,251340,15,3365,2,10,0.30,13582638,19230338,77800000,13582638,0.30,70.63,17.46,17.46,45657144797,17.44,17.44,45657144797
좋은사람들,033340,16,2630,5,-125,-4.54,12325445,37838368,96950558,12325445,-4.54,32.57,12.71,12.71,32782848365,12.86,12.86,32782848365
재영솔루텍,049630,17,903,2,13,1.46,11993341,2535495,90690889,11993341,1.46,473.02,13.22,13.22,11143318883,13.61,13.61,11143318883
캔버스엔,210120,18,1525,2,296,24.08,11840546,1843501,23582605,11840546,24.08,642.29,50.21,50.21,16469373286,45.79,45.79,16469373286
KODEX 인버스,114800,19,3452,2,7,0.20,11766023,26444736,222500000,11766023,0.20,44.49,5.29,5.29,40506838064,5.27,5.27,40506838064
와이즈버즈,273060,20,1129,2,39,3.58,11424355,221922,50459582,11424355,3.58,5147.91,22.64,22.64,13449690852,23.61,23.61,13449690852
KODEX 코스닥150레버리지,233740,21,9245,5,-40,-0.43,11016832,20798104,194500000,11016832,-0.43,52.97,5.66,5.66,102086198802,5.68,5.68,102086198802
LG디스플레이,034220,22,12030,5,-1260,-9.48,10876361,32040448,500000000,10876361,-9.48,33.95,2.18,2.18,133332442890,2.22,2.22,133332442890
KODEX 레버리지,122630,23,25335,5,-155,-0.61,10022165,20212296,103250000,10022165,-0.61,49.58,9.71,9.71,255680432035,9.77,9.77,255680432035
아이에이,038880,24,216,5,-28,-11.48,9922252,3650855,375721175,9922252,-11.48,271.78,2.64,2.64,2170308260,2.67,2.67,2170308260
미투온,201490,25,5540,2,635,12.95,9246549,2840166,30390092,9246549,12.95,325.56,30.43,30.43,49706543767,29.52,29.52,49706543767
하이드로리튬,101670,26,3115,2,20,0.65,9177654,7678426,54169970,9177654,0.65,119.53,16.94,16.94,29215248255,17.31,17.31,29215248255
보성파워텍,006910,27,3455,2,130,3.91,8912221,415531,49129824,8912221,3.91,2144.78,18.14,18.14,32217449469,18.98,18.98,32217449469
SG,255220,28,2515,2,205,8.87,8742274,3072038,98675394,8742274,8.87,284.58,8.86,8.86,22024844744,8.87,8.87,22024844744
동양철관,008970,29,1669,2,32,1.95,8662994,6908054,159801815,8662994,1.95,125.40,5.42,5.42,14605306225,5.48,5.48,14605306225
TIGER 미국S&P500,360750,30,22200,2,110,0.50,8258198,7987257,403050000,8258198,0.50,103.39,2.05,2.05,182889126268,2.04,2.04,182889126268
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1282 2 8 0.63 149729537 288353184 1241200000 149729537 0.63 51.93 12.06 12.06 190476341764 11.97 11.97 190476341764
3 미스터블루 207760 2 1936 2 333 20.77 53510694 2319287 83079783 53510694 20.77 2307.20 64.41 64.41 101891864068 63.35 63.35 101891864068
4 신원 009270 3 1989 2 134 7.22 49123400 4384763 110625832 49123400 7.22 1120.32 44.40 44.40 99610813155 45.27 45.27 99610813155
5 KODEX 2차전지산업레버리지 462330 4 1234 2 14 1.15 30420471 36234168 282400000 30420471 1.15 83.96 10.77 10.77 38004993212 10.91 10.91 38004993212
6 TP 007980 5 1915 2 245 14.67 28868444 10827267 51175130 28868444 14.67 266.63 56.41 56.41 55779082277 56.92 56.92 55779082277
7 교보18호스팩 0041B0 6 1984 5 -16 -0.80 27198041 0 5040000 27198041 -0.80 0.00 539.64 539.64 62586087858 625.90 625.90 62586087858
8 모비데이즈 363260 7 1939 2 307 18.81 23958036 96642 32163769 23958036 18.81 9999.99 74.49 74.49 46667301791 74.83 74.83 46667301791
9 썸에이지 208640 8 698 5 -27 -3.72 21562127 112616584 139240254 21562127 -3.72 19.15 15.49 15.49 15143030513 15.58 15.58 15143030513
10 프로이천 321260 9 2610 2 65 2.55 20317481 11252002 28192084 20317481 2.55 180.57 72.07 72.07 53458832048 72.65 72.65 53458832048
11 율호 072770 10 646 2 96 17.45 20231434 4582520 71919480 20231434 17.45 441.49 28.13 28.13 13102949264 28.20 28.20 13102949264
12 일진디스플 020760 11 1197 2 164 15.88 19224481 4107129 51513741 19224481 15.88 468.08 37.32 37.32 23006307492 37.31 37.31 23006307492
13 인디에프 014990 12 1513 2 108 7.69 17730650 2102675 75112995 17730650 7.69 843.24 23.61 23.61 27448247608 24.15 24.15 27448247608
14 강스템바이오텍 217730 13 1440 2 269 22.97 16001242 472790 56054149 16001242 22.97 3384.43 28.55 28.55 22663384110 28.08 28.08 22663384110
15 스튜디오미르 408900 14 5060 2 560 12.44 14792591 3456280 32729532 14792591 12.44 427.99 45.20 45.20 73958051557 44.66 44.66 73958051557
16 KODEX 코스닥150선물인버스 251340 15 3365 2 10 0.30 13582638 19230338 77800000 13582638 0.30 70.63 17.46 17.46 45657144797 17.44 17.44 45657144797
17 좋은사람들 033340 16 2630 5 -125 -4.54 12325445 37838368 96950558 12325445 -4.54 32.57 12.71 12.71 32782848365 12.86 12.86 32782848365
18 재영솔루텍 049630 17 903 2 13 1.46 11993341 2535495 90690889 11993341 1.46 473.02 13.22 13.22 11143318883 13.61 13.61 11143318883
19 캔버스엔 210120 18 1525 2 296 24.08 11840546 1843501 23582605 11840546 24.08 642.29 50.21 50.21 16469373286 45.79 45.79 16469373286
20 KODEX 인버스 114800 19 3452 2 7 0.20 11766023 26444736 222500000 11766023 0.20 44.49 5.29 5.29 40506838064 5.27 5.27 40506838064
21 와이즈버즈 273060 20 1129 2 39 3.58 11424355 221922 50459582 11424355 3.58 5147.91 22.64 22.64 13449690852 23.61 23.61 13449690852
22 KODEX 코스닥150레버리지 233740 21 9245 5 -40 -0.43 11016832 20798104 194500000 11016832 -0.43 52.97 5.66 5.66 102086198802 5.68 5.68 102086198802
23 LG디스플레이 034220 22 12030 5 -1260 -9.48 10876361 32040448 500000000 10876361 -9.48 33.95 2.18 2.18 133332442890 2.22 2.22 133332442890
24 KODEX 레버리지 122630 23 25335 5 -155 -0.61 10022165 20212296 103250000 10022165 -0.61 49.58 9.71 9.71 255680432035 9.77 9.77 255680432035
25 아이에이 038880 24 216 5 -28 -11.48 9922252 3650855 375721175 9922252 -11.48 271.78 2.64 2.64 2170308260 2.67 2.67 2170308260
26 미투온 201490 25 5540 2 635 12.95 9246549 2840166 30390092 9246549 12.95 325.56 30.43 30.43 49706543767 29.52 29.52 49706543767
27 하이드로리튬 101670 26 3115 2 20 0.65 9177654 7678426 54169970 9177654 0.65 119.53 16.94 16.94 29215248255 17.31 17.31 29215248255
28 보성파워텍 006910 27 3455 2 130 3.91 8912221 415531 49129824 8912221 3.91 2144.78 18.14 18.14 32217449469 18.98 18.98 32217449469
29 SG 255220 28 2515 2 205 8.87 8742274 3072038 98675394 8742274 8.87 284.58 8.86 8.86 22024844744 8.87 8.87 22024844744
30 동양철관 008970 29 1669 2 32 1.95 8662994 6908054 159801815 8662994 1.95 125.40 5.42 5.42 14605306225 5.48 5.48 14605306225
31 TIGER 미국S&P500 360750 30 22200 2 110 0.50 8258198 7987257 403050000 8258198 0.50 103.39 2.05 2.05 182889126268 2.04 2.04 182889126268

31
top30/20250814/top30-av-20250814-124000.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,252670,1,1283,2,9,0.71,152027746,288353184,1241200000,152027746,0.71,52.72,12.25,12.25,193424670478,12.15,12.15,193424670478
미스터블루,207760,2,1922,2,319,19.90,54843480,2319287,83079783,54843480,19.90,2364.67,66.01,66.01,104464289035,65.42,65.42,104464289035
신원,009270,3,1971,2,116,6.25,49696508,4384763,110625832,49696508,6.25,1133.39,44.92,44.92,100744156765,46.20,46.20,100744156765
KODEX 2차전지산업레버리지,462330,4,1231,2,11,0.90,30913871,36234168,282400000,30913871,0.90,85.32,10.95,10.95,38612740912,11.11,11.11,38612740912
TP,007980,5,1919,2,249,14.91,29100115,10827267,51175130,29100115,14.91,268.77,56.86,56.86,56225658769,57.25,57.25,56225658769
교보18호스팩,0041B0,6,1982,5,-18,-0.90,27232353,0,5040000,27232353,-0.90,0.00,540.32,540.32,62654108123,627.21,627.21,62654108123
모비데이즈,363260,7,1994,2,362,22.18,25384265,96642,32163769,25384265,22.18,9999.99,78.92,78.92,49484501438,77.16,77.16,49484501438
썸에이지,208640,8,693,5,-32,-4.41,21874728,112616584,139240254,21874728,-4.41,19.42,15.71,15.71,15359273029,15.92,15.92,15359273029
율호,072770,9,653,2,103,18.73,20667694,4582520,71919480,20667694,18.73,451.01,28.74,28.74,13385683631,28.50,28.50,13385683631
프로이천,321260,10,2550,2,5,0.20,20600014,11252002,28192084,20600014,0.20,183.08,73.07,73.07,54186620478,75.37,75.37,54186620478
일진디스플,020760,11,1179,2,146,14.13,19348805,4107129,51513741,19348805,14.13,471.10,37.56,37.56,23153772813,38.12,38.12,23153772813
인디에프,014990,12,1492,2,87,6.19,17822977,2102675,75112995,17822977,6.19,847.63,23.73,23.73,27586509565,24.62,24.62,27586509565
강스템바이오텍,217730,13,1450,2,279,23.83,16167927,472790,56054149,16167927,23.83,3419.68,28.84,28.84,22905217967,28.18,28.18,22905217967
스튜디오미르,408900,14,5030,2,530,11.78,15056319,3456280,32729532,15056319,11.78,435.62,46.00,46.00,75285147142,45.73,45.73,75285147142
KODEX 코스닥150선물인버스,251340,15,3365,2,10,0.30,13730750,19230338,77800000,13730750,0.30,71.40,17.65,17.65,46155567997,17.63,17.63,46155567997
캔버스엔,210120,16,1514,2,285,23.19,13605767,1843501,23582605,13605767,23.19,738.04,57.69,57.69,19133733416,53.59,53.59,19133733416
KODEX 인버스,114800,17,3455,2,10,0.29,12608944,26444736,222500000,12608944,0.29,47.68,5.67,5.67,43419090410,5.65,5.65,43419090410
좋은사람들,033340,18,2605,5,-150,-5.44,12415377,37838368,96950558,12415377,-5.44,32.81,12.81,12.81,33017928256,13.07,13.07,33017928256
재영솔루텍,049630,19,902,2,12,1.35,12057435,2535495,90690889,12057435,1.35,475.55,13.30,13.30,11201156023,13.69,13.69,11201156023
와이즈버즈,273060,20,1139,2,49,4.50,11491492,221922,50459582,11491492,4.50,5178.17,22.77,22.77,13525913416,23.53,23.53,13525913416
KODEX 코스닥150레버리지,233740,21,9240,5,-45,-0.48,11121142,20798104,194500000,11121142,-0.48,53.47,5.72,5.72,103049824649,5.73,5.73,103049824649
LG디스플레이,034220,22,11990,5,-1300,-9.78,10962865,32040448,500000000,10962865,-9.78,34.22,2.19,2.19,134371363105,2.24,2.24,134371363105
미투온,201490,23,5620,2,715,14.58,10802618,2840166,30390092,10802618,14.58,380.35,35.55,35.55,58485820747,34.24,34.24,58485820747
KODEX 레버리지,122630,24,25315,5,-175,-0.69,10388034,20212296,103250000,10388034,-0.69,51.39,10.06,10.06,264940156895,10.14,10.14,264940156895
아이에이,038880,25,217,5,-27,-11.07,10070631,3650855,375721175,10070631,-11.07,275.84,2.68,2.68,2202431121,2.70,2.70,2202431121
하이드로리튬,101670,26,3120,2,25,0.81,9231535,7678426,54169970,9231535,0.81,120.23,17.04,17.04,29383656660,17.39,17.39,29383656660
보성파워텍,006910,27,3455,2,130,3.91,8947524,415531,49129824,8947524,3.91,2153.27,18.21,18.21,32339275300,19.05,19.05,32339275300
SG,255220,28,2525,2,215,9.31,8854671,3072038,98675394,8854671,9.31,288.23,8.97,8.97,22308485920,8.95,8.95,22308485920
동양철관,008970,29,1671,2,34,2.08,8751397,6908054,159801815,8751397,2.08,126.68,5.48,5.48,14753007022,5.52,5.52,14753007022
조광ILI,044060,30,50,5,-6,-10.71,8610288,32634844,95732184,8610288,-10.71,26.38,8.99,8.99,452526779,9.45,9.45,452526779
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1283 2 9 0.71 152027746 288353184 1241200000 152027746 0.71 52.72 12.25 12.25 193424670478 12.15 12.15 193424670478
3 미스터블루 207760 2 1922 2 319 19.90 54843480 2319287 83079783 54843480 19.90 2364.67 66.01 66.01 104464289035 65.42 65.42 104464289035
4 신원 009270 3 1971 2 116 6.25 49696508 4384763 110625832 49696508 6.25 1133.39 44.92 44.92 100744156765 46.20 46.20 100744156765
5 KODEX 2차전지산업레버리지 462330 4 1231 2 11 0.90 30913871 36234168 282400000 30913871 0.90 85.32 10.95 10.95 38612740912 11.11 11.11 38612740912
6 TP 007980 5 1919 2 249 14.91 29100115 10827267 51175130 29100115 14.91 268.77 56.86 56.86 56225658769 57.25 57.25 56225658769
7 교보18호스팩 0041B0 6 1982 5 -18 -0.90 27232353 0 5040000 27232353 -0.90 0.00 540.32 540.32 62654108123 627.21 627.21 62654108123
8 모비데이즈 363260 7 1994 2 362 22.18 25384265 96642 32163769 25384265 22.18 9999.99 78.92 78.92 49484501438 77.16 77.16 49484501438
9 썸에이지 208640 8 693 5 -32 -4.41 21874728 112616584 139240254 21874728 -4.41 19.42 15.71 15.71 15359273029 15.92 15.92 15359273029
10 율호 072770 9 653 2 103 18.73 20667694 4582520 71919480 20667694 18.73 451.01 28.74 28.74 13385683631 28.50 28.50 13385683631
11 프로이천 321260 10 2550 2 5 0.20 20600014 11252002 28192084 20600014 0.20 183.08 73.07 73.07 54186620478 75.37 75.37 54186620478
12 일진디스플 020760 11 1179 2 146 14.13 19348805 4107129 51513741 19348805 14.13 471.10 37.56 37.56 23153772813 38.12 38.12 23153772813
13 인디에프 014990 12 1492 2 87 6.19 17822977 2102675 75112995 17822977 6.19 847.63 23.73 23.73 27586509565 24.62 24.62 27586509565
14 강스템바이오텍 217730 13 1450 2 279 23.83 16167927 472790 56054149 16167927 23.83 3419.68 28.84 28.84 22905217967 28.18 28.18 22905217967
15 스튜디오미르 408900 14 5030 2 530 11.78 15056319 3456280 32729532 15056319 11.78 435.62 46.00 46.00 75285147142 45.73 45.73 75285147142
16 KODEX 코스닥150선물인버스 251340 15 3365 2 10 0.30 13730750 19230338 77800000 13730750 0.30 71.40 17.65 17.65 46155567997 17.63 17.63 46155567997
17 캔버스엔 210120 16 1514 2 285 23.19 13605767 1843501 23582605 13605767 23.19 738.04 57.69 57.69 19133733416 53.59 53.59 19133733416
18 KODEX 인버스 114800 17 3455 2 10 0.29 12608944 26444736 222500000 12608944 0.29 47.68 5.67 5.67 43419090410 5.65 5.65 43419090410
19 좋은사람들 033340 18 2605 5 -150 -5.44 12415377 37838368 96950558 12415377 -5.44 32.81 12.81 12.81 33017928256 13.07 13.07 33017928256
20 재영솔루텍 049630 19 902 2 12 1.35 12057435 2535495 90690889 12057435 1.35 475.55 13.30 13.30 11201156023 13.69 13.69 11201156023
21 와이즈버즈 273060 20 1139 2 49 4.50 11491492 221922 50459582 11491492 4.50 5178.17 22.77 22.77 13525913416 23.53 23.53 13525913416
22 KODEX 코스닥150레버리지 233740 21 9240 5 -45 -0.48 11121142 20798104 194500000 11121142 -0.48 53.47 5.72 5.72 103049824649 5.73 5.73 103049824649
23 LG디스플레이 034220 22 11990 5 -1300 -9.78 10962865 32040448 500000000 10962865 -9.78 34.22 2.19 2.19 134371363105 2.24 2.24 134371363105
24 미투온 201490 23 5620 2 715 14.58 10802618 2840166 30390092 10802618 14.58 380.35 35.55 35.55 58485820747 34.24 34.24 58485820747
25 KODEX 레버리지 122630 24 25315 5 -175 -0.69 10388034 20212296 103250000 10388034 -0.69 51.39 10.06 10.06 264940156895 10.14 10.14 264940156895
26 아이에이 038880 25 217 5 -27 -11.07 10070631 3650855 375721175 10070631 -11.07 275.84 2.68 2.68 2202431121 2.70 2.70 2202431121
27 하이드로리튬 101670 26 3120 2 25 0.81 9231535 7678426 54169970 9231535 0.81 120.23 17.04 17.04 29383656660 17.39 17.39 29383656660
28 보성파워텍 006910 27 3455 2 130 3.91 8947524 415531 49129824 8947524 3.91 2153.27 18.21 18.21 32339275300 19.05 19.05 32339275300
29 SG 255220 28 2525 2 215 9.31 8854671 3072038 98675394 8854671 9.31 288.23 8.97 8.97 22308485920 8.95 8.95 22308485920
30 동양철관 008970 29 1671 2 34 2.08 8751397 6908054 159801815 8751397 2.08 126.68 5.48 5.48 14753007022 5.52 5.52 14753007022
31 조광ILI 044060 30 50 5 -6 -10.71 8610288 32634844 95732184 8610288 -10.71 26.38 8.99 8.99 452526779 9.45 9.45 452526779

31
top30/20250814/top30-av-20250814-125000.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,252670,1,1284,2,10,0.78,163197298,288353184,1241200000,163197298,0.78,56.60,13.15,13.15,207771646578,13.04,13.04,207771646578
미스터블루,207760,2,1916,2,313,19.53,55631887,2319287,83079783,55631887,19.53,2398.66,66.96,66.96,105973020159,66.57,66.57,105973020159
신원,009270,3,1965,2,110,5.93,50388156,4384763,110625832,50388156,5.93,1149.16,45.55,45.55,102102519887,46.97,46.97,102102519887
KODEX 2차전지산업레버리지,462330,4,1229,2,9,0.74,31726900,36234168,282400000,31726900,0.74,87.56,11.23,11.23,39612248876,11.41,11.41,39612248876
TP,007980,5,1919,2,249,14.91,29338745,10827267,51175130,29338745,14.91,270.97,57.33,57.33,56686271998,57.72,57.72,56686271998
교보18호스팩,0041B0,6,1983,5,-17,-0.85,27261549,0,5040000,27261549,-0.85,0.00,540.90,540.90,62711984241,627.48,627.48,62711984241
모비데이즈,363260,7,1970,2,338,20.71,26028730,96642,32163769,26028730,20.71,9999.99,80.93,80.93,50761834711,80.11,80.11,50761834711
썸에이지,208640,8,692,5,-33,-4.55,22097876,112616584,139240254,22097876,-4.55,19.62,15.87,15.87,15514258795,16.10,16.10,15514258795
율호,072770,9,649,2,99,18.00,21078805,4582520,71919480,21078805,18.00,459.98,29.31,29.31,13653386733,29.25,29.25,13653386733
프로이천,321260,10,2550,2,5,0.20,20704161,11252002,28192084,20704161,0.20,184.00,73.44,73.44,54452700208,75.74,75.74,54452700208
일진디스플,020760,11,1180,2,147,14.23,19520393,4107129,51513741,19520393,14.23,475.28,37.89,37.89,23356649103,38.42,38.42,23356649103
인디에프,014990,12,1492,2,87,6.19,17922960,2102675,75112995,17922960,6.19,852.39,23.86,23.86,27735068481,24.75,24.75,27735068481
강스템바이오텍,217730,13,1482,2,311,26.56,16635357,472790,56054149,16635357,26.56,3518.55,29.68,29.68,23592353587,28.40,28.40,23592353587
스튜디오미르,408900,14,4980,2,480,10.67,15351340,3456280,32729532,15351340,10.67,444.16,46.90,46.90,76758557618,47.09,47.09,76758557618
캔버스엔,210120,15,1491,2,262,21.32,14568368,1843501,23582605,14568368,21.32,790.26,61.78,61.78,20576517599,58.52,58.52,20576517599
KODEX 코스닥150선물인버스,251340,16,3370,2,15,0.45,14270351,19230338,77800000,14270351,0.45,74.21,18.34,18.34,47974021592,18.30,18.30,47974021592
KODEX 인버스,114800,17,3460,2,15,0.44,12642075,26444736,222500000,12642075,0.44,47.81,5.68,5.68,43533639849,5.65,5.65,43533639849
좋은사람들,033340,18,2610,5,-145,-5.26,12508824,37838368,96950558,12508824,-5.26,33.06,12.90,12.90,33261782210,13.14,13.14,33261782210
재영솔루텍,049630,19,902,2,12,1.35,12160302,2535495,90690889,12160302,1.35,479.60,13.41,13.41,11293823122,13.81,13.81,11293823122
와이즈버즈,273060,20,1131,2,41,3.76,11562138,221922,50459582,11562138,3.76,5210.00,22.91,22.91,13605825661,23.84,23.84,13605825661
미투온,201490,21,5530,2,625,12.74,11479973,2840166,30390092,11479973,12.74,404.20,37.78,37.78,62263476167,37.05,37.05,62263476167
KODEX 코스닥150레버리지,233740,22,9230,5,-55,-0.59,11442938,20798104,194500000,11442938,-0.59,55.02,5.88,5.88,106016842105,5.91,5.91,106016842105
LG디스플레이,034220,23,11990,5,-1300,-9.78,11101991,32040448,500000000,11101991,-9.78,34.65,2.22,2.22,136039537215,2.27,2.27,136039537215
KODEX 레버리지,122630,24,25285,5,-205,-0.80,10769568,20212296,103250000,10769568,-0.80,53.28,10.43,10.43,274583596051,10.52,10.52,274583596051
아이에이,038880,25,217,5,-27,-11.07,10198964,3650855,375721175,10198964,-11.07,279.36,2.71,2.71,2230290261,2.74,2.74,2230290261
하이드로리튬,101670,26,3080,5,-15,-0.48,9377746,7678426,54169970,9377746,-0.48,122.13,17.31,17.31,29836933956,17.88,17.88,29836933956
SG,255220,27,2500,2,190,8.23,9292735,3072038,98675394,9292735,8.23,302.49,9.42,9.42,23401843785,9.49,9.49,23401843785
보성파워텍,006910,28,3455,2,130,3.91,8983132,415531,49129824,8983132,3.91,2161.84,18.28,18.28,32462094720,19.12,19.12,32462094720
동양철관,008970,29,1665,2,28,1.71,8876027,6908054,159801815,8876027,1.71,128.49,5.55,5.55,14960712249,5.62,5.62,14960712249
조광ILI,044060,30,50,5,-6,-10.71,8610288,32634844,95732184,8610288,-10.71,26.38,8.99,8.99,452526779,9.45,9.45,452526779
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1284 2 10 0.78 163197298 288353184 1241200000 163197298 0.78 56.60 13.15 13.15 207771646578 13.04 13.04 207771646578
3 미스터블루 207760 2 1916 2 313 19.53 55631887 2319287 83079783 55631887 19.53 2398.66 66.96 66.96 105973020159 66.57 66.57 105973020159
4 신원 009270 3 1965 2 110 5.93 50388156 4384763 110625832 50388156 5.93 1149.16 45.55 45.55 102102519887 46.97 46.97 102102519887
5 KODEX 2차전지산업레버리지 462330 4 1229 2 9 0.74 31726900 36234168 282400000 31726900 0.74 87.56 11.23 11.23 39612248876 11.41 11.41 39612248876
6 TP 007980 5 1919 2 249 14.91 29338745 10827267 51175130 29338745 14.91 270.97 57.33 57.33 56686271998 57.72 57.72 56686271998
7 교보18호스팩 0041B0 6 1983 5 -17 -0.85 27261549 0 5040000 27261549 -0.85 0.00 540.90 540.90 62711984241 627.48 627.48 62711984241
8 모비데이즈 363260 7 1970 2 338 20.71 26028730 96642 32163769 26028730 20.71 9999.99 80.93 80.93 50761834711 80.11 80.11 50761834711
9 썸에이지 208640 8 692 5 -33 -4.55 22097876 112616584 139240254 22097876 -4.55 19.62 15.87 15.87 15514258795 16.10 16.10 15514258795
10 율호 072770 9 649 2 99 18.00 21078805 4582520 71919480 21078805 18.00 459.98 29.31 29.31 13653386733 29.25 29.25 13653386733
11 프로이천 321260 10 2550 2 5 0.20 20704161 11252002 28192084 20704161 0.20 184.00 73.44 73.44 54452700208 75.74 75.74 54452700208
12 일진디스플 020760 11 1180 2 147 14.23 19520393 4107129 51513741 19520393 14.23 475.28 37.89 37.89 23356649103 38.42 38.42 23356649103
13 인디에프 014990 12 1492 2 87 6.19 17922960 2102675 75112995 17922960 6.19 852.39 23.86 23.86 27735068481 24.75 24.75 27735068481
14 강스템바이오텍 217730 13 1482 2 311 26.56 16635357 472790 56054149 16635357 26.56 3518.55 29.68 29.68 23592353587 28.40 28.40 23592353587
15 스튜디오미르 408900 14 4980 2 480 10.67 15351340 3456280 32729532 15351340 10.67 444.16 46.90 46.90 76758557618 47.09 47.09 76758557618
16 캔버스엔 210120 15 1491 2 262 21.32 14568368 1843501 23582605 14568368 21.32 790.26 61.78 61.78 20576517599 58.52 58.52 20576517599
17 KODEX 코스닥150선물인버스 251340 16 3370 2 15 0.45 14270351 19230338 77800000 14270351 0.45 74.21 18.34 18.34 47974021592 18.30 18.30 47974021592
18 KODEX 인버스 114800 17 3460 2 15 0.44 12642075 26444736 222500000 12642075 0.44 47.81 5.68 5.68 43533639849 5.65 5.65 43533639849
19 좋은사람들 033340 18 2610 5 -145 -5.26 12508824 37838368 96950558 12508824 -5.26 33.06 12.90 12.90 33261782210 13.14 13.14 33261782210
20 재영솔루텍 049630 19 902 2 12 1.35 12160302 2535495 90690889 12160302 1.35 479.60 13.41 13.41 11293823122 13.81 13.81 11293823122
21 와이즈버즈 273060 20 1131 2 41 3.76 11562138 221922 50459582 11562138 3.76 5210.00 22.91 22.91 13605825661 23.84 23.84 13605825661
22 미투온 201490 21 5530 2 625 12.74 11479973 2840166 30390092 11479973 12.74 404.20 37.78 37.78 62263476167 37.05 37.05 62263476167
23 KODEX 코스닥150레버리지 233740 22 9230 5 -55 -0.59 11442938 20798104 194500000 11442938 -0.59 55.02 5.88 5.88 106016842105 5.91 5.91 106016842105
24 LG디스플레이 034220 23 11990 5 -1300 -9.78 11101991 32040448 500000000 11101991 -9.78 34.65 2.22 2.22 136039537215 2.27 2.27 136039537215
25 KODEX 레버리지 122630 24 25285 5 -205 -0.80 10769568 20212296 103250000 10769568 -0.80 53.28 10.43 10.43 274583596051 10.52 10.52 274583596051
26 아이에이 038880 25 217 5 -27 -11.07 10198964 3650855 375721175 10198964 -11.07 279.36 2.71 2.71 2230290261 2.74 2.74 2230290261
27 하이드로리튬 101670 26 3080 5 -15 -0.48 9377746 7678426 54169970 9377746 -0.48 122.13 17.31 17.31 29836933956 17.88 17.88 29836933956
28 SG 255220 27 2500 2 190 8.23 9292735 3072038 98675394 9292735 8.23 302.49 9.42 9.42 23401843785 9.49 9.49 23401843785
29 보성파워텍 006910 28 3455 2 130 3.91 8983132 415531 49129824 8983132 3.91 2161.84 18.28 18.28 32462094720 19.12 19.12 32462094720
30 동양철관 008970 29 1665 2 28 1.71 8876027 6908054 159801815 8876027 1.71 128.49 5.55 5.55 14960712249 5.62 5.62 14960712249
31 조광ILI 044060 30 50 5 -6 -10.71 8610288 32634844 95732184 8610288 -10.71 26.38 8.99 8.99 452526779 9.45 9.45 452526779

31
top30/20250814/top30-av-20250814-130000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1283,2,9,0.71,165856123,288353184,1241200000,165856123,0.71,57.52,13.36,13.36,211183413330,13.26,13.26,211183413330
미스터블루,207760,2,1986,2,383,23.89,61632554,2319287,83079783,61632554,23.89,2657.39,74.18,74.18,117812375857,71.40,71.40,117812375857
신원,009270,3,1965,2,110,5.93,50738104,4384763,110625832,50738104,5.93,1157.15,45.86,45.86,102789955463,47.29,47.29,102789955463
KODEX 2차전지산업레버리지,462330,4,1229,2,9,0.74,31977969,36234168,282400000,31977969,0.74,88.25,11.32,11.32,39920926669,11.50,11.50,39920926669
TP,007980,5,1910,2,240,14.37,29583435,10827267,51175130,29583435,14.37,273.23,57.81,57.81,57154941892,58.47,58.47,57154941892
교보18호스팩,0041B0,6,1982,5,-18,-0.90,27307391,0,5040000,27307391,-0.90,0.00,541.81,541.81,62802877588,628.70,628.70,62802877588
모비데이즈,363260,7,1942,2,310,19.00,26683720,96642,32163769,26683720,19.00,9999.99,82.96,82.96,52035267134,83.31,83.31,52035267134
썸에이지,208640,8,689,5,-36,-4.97,22683413,112616584,139240254,22683413,-4.97,20.14,16.29,16.29,15914201113,16.59,16.59,15914201113
율호,072770,9,630,2,80,14.55,21707020,4582520,71919480,21707020,14.55,473.69,30.18,30.18,14055389703,31.02,31.02,14055389703
프로이천,321260,10,2575,2,30,1.18,20821224,11252002,28192084,20821224,1.18,185.04,73.85,73.85,54752566314,75.42,75.42,54752566314
일진디스플,020760,11,1145,2,112,10.84,19926109,4107129,51513741,19926109,10.84,485.16,38.68,38.68,23821538050,40.39,40.39,23821538050
인디에프,014990,12,1493,2,88,6.26,17974891,2102675,75112995,17974891,6.26,854.86,23.93,23.93,27812281066,24.80,24.80,27812281066
강스템바이오텍,217730,13,1465,2,294,25.11,16942021,472790,56054149,16942021,25.11,3583.41,30.22,30.22,24043932134,29.28,29.28,24043932134
스튜디오미르,408900,14,5090,2,590,13.11,15905086,3456280,32729532,15905086,13.11,460.18,48.60,48.60,79553859887,47.75,47.75,79553859887
캔버스엔,210120,15,1443,2,214,17.41,15599537,1843501,23582605,15599537,17.41,846.19,66.15,66.15,22088315108,64.91,64.91,22088315108
KODEX 코스닥150선물인버스,251340,16,3365,2,10,0.30,14599287,19230338,77800000,14599287,0.30,75.92,18.77,18.77,49080933007,18.75,18.75,49080933007
KODEX 인버스,114800,17,3457,2,12,0.35,12713606,26444736,222500000,12713606,0.35,48.08,5.71,5.71,43780915277,5.69,5.69,43780915277
좋은사람들,033340,18,2605,5,-150,-5.44,12593480,37838368,96950558,12593480,-5.44,33.28,12.99,12.99,33482455069,13.26,13.26,33482455069
재영솔루텍,049630,19,916,2,26,2.92,12356652,2535495,90690889,12356652,2.92,487.35,13.63,13.63,11472290194,13.81,13.81,11472290194
미투온,201490,20,5460,2,555,11.31,12071688,2840166,30390092,12071688,11.31,425.03,39.72,39.72,65532705162,39.49,39.49,65532705162
와이즈버즈,273060,21,1119,2,29,2.66,11622998,221922,50459582,11622998,2.66,5237.42,23.03,23.03,13674196402,24.22,24.22,13674196402
KODEX 코스닥150레버리지,233740,22,9245,5,-40,-0.43,11594529,20798104,194500000,11594529,-0.43,55.75,5.96,5.96,107417518592,5.97,5.97,107417518592
LG디스플레이,034220,23,12050,5,-1240,-9.33,11238623,32040448,500000000,11238623,-9.33,35.08,2.25,2.25,137681505545,2.29,2.29,137681505545
KODEX 레버리지,122630,24,25300,5,-190,-0.75,11000035,20212296,103250000,11000035,-0.75,54.42,10.65,10.65,280412984921,10.73,10.73,280412984921
아이에이,038880,25,218,5,-26,-10.66,10320290,3650855,375721175,10320290,-10.66,282.68,2.75,2.75,2256693069,2.76,2.76,2256693069
하이드로리튬,101670,26,3040,5,-55,-1.78,9550712,7678426,54169970,9550712,-1.78,124.38,17.63,17.63,30364606765,18.44,18.44,30364606765
SG,255220,27,2505,2,195,8.44,9408479,3072038,98675394,9408479,8.44,306.26,9.53,9.53,23691378886,9.58,9.58,23691378886
보성파워텍,006910,28,3455,2,130,3.91,9034689,415531,49129824,9034689,3.91,2174.25,18.39,18.39,32639916470,19.23,19.23,32639916470
동양철관,008970,29,1668,2,31,1.89,8995801,6908054,159801815,8995801,1.89,130.22,5.63,5.63,15160124085,5.69,5.69,15160124085
한온시스템,018880,30,3350,5,-390,-10.43,8807977,4808684,678762552,8807977,-10.43,183.17,1.30,1.30,31951900879,1.41,1.41,31951900879
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1283 2 9 0.71 165856123 288353184 1241200000 165856123 0.71 57.52 13.36 13.36 211183413330 13.26 13.26 211183413330
3 미스터블루 207760 2 1986 2 383 23.89 61632554 2319287 83079783 61632554 23.89 2657.39 74.18 74.18 117812375857 71.40 71.40 117812375857
4 신원 009270 3 1965 2 110 5.93 50738104 4384763 110625832 50738104 5.93 1157.15 45.86 45.86 102789955463 47.29 47.29 102789955463
5 KODEX 2차전지산업레버리지 462330 4 1229 2 9 0.74 31977969 36234168 282400000 31977969 0.74 88.25 11.32 11.32 39920926669 11.50 11.50 39920926669
6 TP 007980 5 1910 2 240 14.37 29583435 10827267 51175130 29583435 14.37 273.23 57.81 57.81 57154941892 58.47 58.47 57154941892
7 교보18호스팩 0041B0 6 1982 5 -18 -0.90 27307391 0 5040000 27307391 -0.90 0.00 541.81 541.81 62802877588 628.70 628.70 62802877588
8 모비데이즈 363260 7 1942 2 310 19.00 26683720 96642 32163769 26683720 19.00 9999.99 82.96 82.96 52035267134 83.31 83.31 52035267134
9 썸에이지 208640 8 689 5 -36 -4.97 22683413 112616584 139240254 22683413 -4.97 20.14 16.29 16.29 15914201113 16.59 16.59 15914201113
10 율호 072770 9 630 2 80 14.55 21707020 4582520 71919480 21707020 14.55 473.69 30.18 30.18 14055389703 31.02 31.02 14055389703
11 프로이천 321260 10 2575 2 30 1.18 20821224 11252002 28192084 20821224 1.18 185.04 73.85 73.85 54752566314 75.42 75.42 54752566314
12 일진디스플 020760 11 1145 2 112 10.84 19926109 4107129 51513741 19926109 10.84 485.16 38.68 38.68 23821538050 40.39 40.39 23821538050
13 인디에프 014990 12 1493 2 88 6.26 17974891 2102675 75112995 17974891 6.26 854.86 23.93 23.93 27812281066 24.80 24.80 27812281066
14 강스템바이오텍 217730 13 1465 2 294 25.11 16942021 472790 56054149 16942021 25.11 3583.41 30.22 30.22 24043932134 29.28 29.28 24043932134
15 스튜디오미르 408900 14 5090 2 590 13.11 15905086 3456280 32729532 15905086 13.11 460.18 48.60 48.60 79553859887 47.75 47.75 79553859887
16 캔버스엔 210120 15 1443 2 214 17.41 15599537 1843501 23582605 15599537 17.41 846.19 66.15 66.15 22088315108 64.91 64.91 22088315108
17 KODEX 코스닥150선물인버스 251340 16 3365 2 10 0.30 14599287 19230338 77800000 14599287 0.30 75.92 18.77 18.77 49080933007 18.75 18.75 49080933007
18 KODEX 인버스 114800 17 3457 2 12 0.35 12713606 26444736 222500000 12713606 0.35 48.08 5.71 5.71 43780915277 5.69 5.69 43780915277
19 좋은사람들 033340 18 2605 5 -150 -5.44 12593480 37838368 96950558 12593480 -5.44 33.28 12.99 12.99 33482455069 13.26 13.26 33482455069
20 재영솔루텍 049630 19 916 2 26 2.92 12356652 2535495 90690889 12356652 2.92 487.35 13.63 13.63 11472290194 13.81 13.81 11472290194
21 미투온 201490 20 5460 2 555 11.31 12071688 2840166 30390092 12071688 11.31 425.03 39.72 39.72 65532705162 39.49 39.49 65532705162
22 와이즈버즈 273060 21 1119 2 29 2.66 11622998 221922 50459582 11622998 2.66 5237.42 23.03 23.03 13674196402 24.22 24.22 13674196402
23 KODEX 코스닥150레버리지 233740 22 9245 5 -40 -0.43 11594529 20798104 194500000 11594529 -0.43 55.75 5.96 5.96 107417518592 5.97 5.97 107417518592
24 LG디스플레이 034220 23 12050 5 -1240 -9.33 11238623 32040448 500000000 11238623 -9.33 35.08 2.25 2.25 137681505545 2.29 2.29 137681505545
25 KODEX 레버리지 122630 24 25300 5 -190 -0.75 11000035 20212296 103250000 11000035 -0.75 54.42 10.65 10.65 280412984921 10.73 10.73 280412984921
26 아이에이 038880 25 218 5 -26 -10.66 10320290 3650855 375721175 10320290 -10.66 282.68 2.75 2.75 2256693069 2.76 2.76 2256693069
27 하이드로리튬 101670 26 3040 5 -55 -1.78 9550712 7678426 54169970 9550712 -1.78 124.38 17.63 17.63 30364606765 18.44 18.44 30364606765
28 SG 255220 27 2505 2 195 8.44 9408479 3072038 98675394 9408479 8.44 306.26 9.53 9.53 23691378886 9.58 9.58 23691378886
29 보성파워텍 006910 28 3455 2 130 3.91 9034689 415531 49129824 9034689 3.91 2174.25 18.39 18.39 32639916470 19.23 19.23 32639916470
30 동양철관 008970 29 1668 2 31 1.89 8995801 6908054 159801815 8995801 1.89 130.22 5.63 5.63 15160124085 5.69 5.69 15160124085
31 한온시스템 018880 30 3350 5 -390 -10.43 8807977 4808684 678762552 8807977 -10.43 183.17 1.30 1.30 31951900879 1.41 1.41 31951900879

31
top30/20250814/top30-av-20250814-131000.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,252670,1,1281,2,7,0.55,168209919,288353184,1241200000,168209919,0.55,58.33,13.55,13.55,214199973294,13.47,13.47,214199973294
미스터블루,207760,2,1964,2,361,22.52,64608943,2319287,83079783,64608943,22.52,2785.72,77.77,77.77,123690389910,75.81,75.81,123690389910
신원,009270,3,1969,2,114,6.15,51369536,4384763,110625832,51369536,6.15,1171.55,46.44,46.44,104033573768,47.76,47.76,104033573768
KODEX 2차전지산업레버리지,462330,4,1232,2,12,0.98,32161753,36234168,282400000,32161753,0.98,88.76,11.39,11.39,40147155012,11.54,11.54,40147155012
TP,007980,5,1925,2,255,15.27,29713712,10827267,51175130,29713712,15.27,274.43,58.06,58.06,57404659997,58.27,58.27,57404659997
교보18호스팩,0041B0,6,1986,5,-14,-0.70,27415733,0,5040000,27415733,-0.70,0.00,543.96,543.96,63017907052,629.58,629.58,63017907052
모비데이즈,363260,7,1932,2,300,18.38,26953144,96642,32163769,26953144,18.38,9999.99,83.80,83.80,52558147787,84.58,84.58,52558147787
썸에이지,208640,8,683,5,-42,-5.79,22916278,112616584,139240254,22916278,-5.79,20.35,16.46,16.46,16073673404,16.90,16.90,16073673404
율호,072770,9,631,2,81,14.73,21987668,4582520,71919480,21987668,14.73,479.82,30.57,30.57,14232970978,31.36,31.36,14232970978
프로이천,321260,10,2560,2,15,0.59,20912187,11252002,28192084,20912187,0.59,185.85,74.18,74.18,54985124169,76.19,76.19,54985124169
일진디스플,020760,11,1141,2,108,10.45,20121260,4107129,51513741,20121260,10.45,489.91,39.06,39.06,24045631575,40.91,40.91,24045631575
인디에프,014990,12,1499,2,94,6.69,18076723,2102675,75112995,18076723,6.69,859.70,24.07,24.07,27964770572,24.84,24.84,27964770572
강스템바이오텍,217730,13,1468,2,297,25.36,17109809,472790,56054149,17109809,25.36,3618.90,30.52,30.52,24289446021,29.52,29.52,24289446021
캔버스엔,210120,14,1462,2,233,18.96,16384896,1843501,23582605,16384896,18.96,888.79,69.48,69.48,23237872857,67.40,67.40,23237872857
스튜디오미르,408900,15,5020,2,520,11.56,16115935,3456280,32729532,16115935,11.56,466.28,49.24,49.24,80619244052,49.07,49.07,80619244052
KODEX 코스닥150선물인버스,251340,16,3360,2,5,0.15,14973009,19230338,77800000,14973009,0.15,77.86,19.25,19.25,50336676939,19.26,19.26,50336676939
KODEX 인버스,114800,17,3455,2,10,0.29,13120638,26444736,222500000,13120638,0.29,49.62,5.90,5.90,45187162026,5.88,5.88,45187162026
좋은사람들,033340,18,2620,5,-135,-4.90,12692327,37838368,96950558,12692327,-4.90,33.54,13.09,13.09,33740421077,13.28,13.28,33740421077
재영솔루텍,049630,19,918,2,28,3.15,12639478,2535495,90690889,12639478,3.15,498.50,13.94,13.94,11732574079,14.09,14.09,11732574079
미투온,201490,20,5400,2,495,10.09,12624100,2840166,30390092,12624100,10.09,444.48,41.54,41.54,68519052557,41.75,41.75,68519052557
KODEX 코스닥150레버리지,233740,21,9265,5,-20,-0.22,12014436,20798104,194500000,12014436,-0.22,57.77,6.18,6.18,111307352287,6.18,6.18,111307352287
와이즈버즈,273060,22,1116,2,26,2.39,11689392,221922,50459582,11689392,2.39,5267.34,23.17,23.17,13748398232,24.41,24.41,13748398232
LG디스플레이,034220,23,12010,5,-1280,-9.63,11343052,32040448,500000000,11343052,-9.63,35.40,2.27,2.27,138938329345,2.31,2.31,138938329345
KODEX 레버리지,122630,24,25335,5,-155,-0.61,11178801,20212296,103250000,11178801,-0.61,55.31,10.83,10.83,284940492185,10.89,10.89,284940492185
아이에이,038880,25,218,5,-26,-10.66,10402417,3650855,375721175,10402417,-10.66,284.93,2.77,2.77,2274613797,2.78,2.78,2274613797
하이드로리튬,101670,26,3095,3,0,0.00,9627430,7678426,54169970,9627430,0.00,125.38,17.77,17.77,30600099022,18.25,18.25,30600099022
조광ILI,044060,27,50,5,-6,-10.71,9541674,32634844,95732184,9541674,-10.71,29.24,9.97,9.97,499096079,10.43,10.43,499096079
SG,255220,28,2530,2,220,9.52,9520336,3072038,98675394,9520336,9.52,309.90,9.65,9.65,23973275090,9.60,9.60,23973275090
보성파워텍,006910,29,3435,2,110,3.31,9193119,415531,49129824,9193119,3.31,2212.38,18.71,18.71,33184515994,19.66,19.66,33184515994
한온시스템,018880,30,3325,5,-415,-11.10,9116592,4808684,678762552,9116592,-11.10,189.59,1.34,1.34,32983351079,1.46,1.46,32983351079
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1281 2 7 0.55 168209919 288353184 1241200000 168209919 0.55 58.33 13.55 13.55 214199973294 13.47 13.47 214199973294
3 미스터블루 207760 2 1964 2 361 22.52 64608943 2319287 83079783 64608943 22.52 2785.72 77.77 77.77 123690389910 75.81 75.81 123690389910
4 신원 009270 3 1969 2 114 6.15 51369536 4384763 110625832 51369536 6.15 1171.55 46.44 46.44 104033573768 47.76 47.76 104033573768
5 KODEX 2차전지산업레버리지 462330 4 1232 2 12 0.98 32161753 36234168 282400000 32161753 0.98 88.76 11.39 11.39 40147155012 11.54 11.54 40147155012
6 TP 007980 5 1925 2 255 15.27 29713712 10827267 51175130 29713712 15.27 274.43 58.06 58.06 57404659997 58.27 58.27 57404659997
7 교보18호스팩 0041B0 6 1986 5 -14 -0.70 27415733 0 5040000 27415733 -0.70 0.00 543.96 543.96 63017907052 629.58 629.58 63017907052
8 모비데이즈 363260 7 1932 2 300 18.38 26953144 96642 32163769 26953144 18.38 9999.99 83.80 83.80 52558147787 84.58 84.58 52558147787
9 썸에이지 208640 8 683 5 -42 -5.79 22916278 112616584 139240254 22916278 -5.79 20.35 16.46 16.46 16073673404 16.90 16.90 16073673404
10 율호 072770 9 631 2 81 14.73 21987668 4582520 71919480 21987668 14.73 479.82 30.57 30.57 14232970978 31.36 31.36 14232970978
11 프로이천 321260 10 2560 2 15 0.59 20912187 11252002 28192084 20912187 0.59 185.85 74.18 74.18 54985124169 76.19 76.19 54985124169
12 일진디스플 020760 11 1141 2 108 10.45 20121260 4107129 51513741 20121260 10.45 489.91 39.06 39.06 24045631575 40.91 40.91 24045631575
13 인디에프 014990 12 1499 2 94 6.69 18076723 2102675 75112995 18076723 6.69 859.70 24.07 24.07 27964770572 24.84 24.84 27964770572
14 강스템바이오텍 217730 13 1468 2 297 25.36 17109809 472790 56054149 17109809 25.36 3618.90 30.52 30.52 24289446021 29.52 29.52 24289446021
15 캔버스엔 210120 14 1462 2 233 18.96 16384896 1843501 23582605 16384896 18.96 888.79 69.48 69.48 23237872857 67.40 67.40 23237872857
16 스튜디오미르 408900 15 5020 2 520 11.56 16115935 3456280 32729532 16115935 11.56 466.28 49.24 49.24 80619244052 49.07 49.07 80619244052
17 KODEX 코스닥150선물인버스 251340 16 3360 2 5 0.15 14973009 19230338 77800000 14973009 0.15 77.86 19.25 19.25 50336676939 19.26 19.26 50336676939
18 KODEX 인버스 114800 17 3455 2 10 0.29 13120638 26444736 222500000 13120638 0.29 49.62 5.90 5.90 45187162026 5.88 5.88 45187162026
19 좋은사람들 033340 18 2620 5 -135 -4.90 12692327 37838368 96950558 12692327 -4.90 33.54 13.09 13.09 33740421077 13.28 13.28 33740421077
20 재영솔루텍 049630 19 918 2 28 3.15 12639478 2535495 90690889 12639478 3.15 498.50 13.94 13.94 11732574079 14.09 14.09 11732574079
21 미투온 201490 20 5400 2 495 10.09 12624100 2840166 30390092 12624100 10.09 444.48 41.54 41.54 68519052557 41.75 41.75 68519052557
22 KODEX 코스닥150레버리지 233740 21 9265 5 -20 -0.22 12014436 20798104 194500000 12014436 -0.22 57.77 6.18 6.18 111307352287 6.18 6.18 111307352287
23 와이즈버즈 273060 22 1116 2 26 2.39 11689392 221922 50459582 11689392 2.39 5267.34 23.17 23.17 13748398232 24.41 24.41 13748398232
24 LG디스플레이 034220 23 12010 5 -1280 -9.63 11343052 32040448 500000000 11343052 -9.63 35.40 2.27 2.27 138938329345 2.31 2.31 138938329345
25 KODEX 레버리지 122630 24 25335 5 -155 -0.61 11178801 20212296 103250000 11178801 -0.61 55.31 10.83 10.83 284940492185 10.89 10.89 284940492185
26 아이에이 038880 25 218 5 -26 -10.66 10402417 3650855 375721175 10402417 -10.66 284.93 2.77 2.77 2274613797 2.78 2.78 2274613797
27 하이드로리튬 101670 26 3095 3 0 0.00 9627430 7678426 54169970 9627430 0.00 125.38 17.77 17.77 30600099022 18.25 18.25 30600099022
28 조광ILI 044060 27 50 5 -6 -10.71 9541674 32634844 95732184 9541674 -10.71 29.24 9.97 9.97 499096079 10.43 10.43 499096079
29 SG 255220 28 2530 2 220 9.52 9520336 3072038 98675394 9520336 9.52 309.90 9.65 9.65 23973275090 9.60 9.60 23973275090
30 보성파워텍 006910 29 3435 2 110 3.31 9193119 415531 49129824 9193119 3.31 2212.38 18.71 18.71 33184515994 19.66 19.66 33184515994
31 한온시스템 018880 30 3325 5 -415 -11.10 9116592 4808684 678762552 9116592 -11.10 189.59 1.34 1.34 32983351079 1.46 1.46 32983351079

31
top30/20250814/top30-av-20250814-132000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1280,2,6,0.47,171718868,288353184,1241200000,171718868,0.47,59.55,13.83,13.83,218693847925,13.77,13.77,218693847925
미스터블루,207760,2,1936,2,333,20.77,66838492,2319287,83079783,66838492,20.77,2881.86,80.45,80.45,128022756626,79.60,79.60,128022756626
신원,009270,3,1951,2,96,5.18,52142779,4384763,110625832,52142779,5.18,1189.18,47.13,47.13,105543829194,48.90,48.90,105543829194
KODEX 2차전지산업레버리지,462330,4,1234,2,14,1.15,32626001,36234168,282400000,32626001,1.15,90.04,11.55,11.55,40719380924,11.68,11.68,40719380924
TP,007980,5,1935,2,265,15.87,30088456,10827267,51175130,30088456,15.87,277.90,58.80,58.80,58124887623,58.70,58.70,58124887623
모비데이즈,363260,6,1882,2,250,15.32,27917168,96642,32163769,27917168,15.32,9999.99,86.80,86.80,54378507539,89.83,89.83,54378507539
교보18호스팩,0041B0,7,1991,5,-9,-0.45,27519209,0,5040000,27519209,-0.45,0.00,546.02,546.02,63223757277,630.06,630.06,63223757277
썸에이지,208640,8,675,5,-50,-6.90,23919758,112616584,139240254,23919758,-6.90,21.24,17.18,17.18,16750765013,17.82,17.82,16750765013
율호,072770,9,621,2,71,12.91,22559841,4582520,71919480,22559841,12.91,492.30,31.37,31.37,14590005654,32.67,32.67,14590005654
프로이천,321260,10,2540,5,-5,-0.20,21121936,11252002,28192084,21121936,-0.20,187.72,74.92,74.92,55518904394,77.53,77.53,55518904394
일진디스플,020760,11,1152,2,119,11.52,20200791,4107129,51513741,20200791,11.52,491.85,39.21,39.21,24137037398,40.67,40.67,24137037398
인디에프,014990,12,1480,2,75,5.34,18162407,2102675,75112995,18162407,5.34,863.78,24.18,24.18,28091967204,25.27,25.27,28091967204
캔버스엔,210120,13,1504,2,275,22.38,17736442,1843501,23582605,17736442,22.38,962.11,75.21,75.21,25258399690,71.21,71.21,25258399690
강스템바이오텍,217730,14,1421,2,250,21.35,17427796,472790,56054149,17427796,21.35,3686.16,31.09,31.09,24749228316,31.07,31.07,24749228316
스튜디오미르,408900,15,4945,2,445,9.89,16749106,3456280,32729532,16749106,9.89,484.60,51.17,51.17,83734141613,51.74,51.74,83734141613
KODEX 코스닥150선물인버스,251340,16,3360,2,5,0.15,15016216,19230338,77800000,15016216,0.15,78.09,19.30,19.30,50481853959,19.31,19.31,50481853959
KODEX 인버스,114800,17,3450,2,5,0.15,13208198,26444736,222500000,13208198,0.15,49.95,5.94,5.94,45489274866,5.93,5.93,45489274866
미투온,201490,18,5310,2,405,8.26,13067543,2840166,30390092,13067543,8.26,460.10,43.00,43.00,70883602677,43.93,43.93,70883602677
좋은사람들,033340,19,2595,5,-160,-5.81,12916286,37838368,96950558,12916286,-5.81,34.14,13.32,13.32,34322817561,13.64,13.64,34322817561
재영솔루텍,049630,20,914,2,24,2.70,12732462,2535495,90690889,12732462,2.70,502.17,14.04,14.04,11817660517,14.26,14.26,11817660517
KODEX 코스닥150레버리지,233740,21,9260,5,-25,-0.27,12151677,20798104,194500000,12151677,-0.27,58.43,6.25,6.25,112578677467,6.25,6.25,112578677467
와이즈버즈,273060,22,1114,2,24,2.20,11846387,221922,50459582,11846387,2.20,5338.09,23.48,23.48,13922939857,24.77,24.77,13922939857
LG디스플레이,034220,23,12010,5,-1280,-9.63,11475867,32040448,500000000,11475867,-9.63,35.82,2.30,2.30,140532601065,2.34,2.34,140532601065
KODEX 레버리지,122630,24,25370,5,-120,-0.47,11407409,20212296,103250000,11407409,-0.47,56.44,11.05,11.05,290736566724,11.10,11.10,290736566724
아이에이,038880,25,219,5,-25,-10.25,10427632,3650855,375721175,10427632,-10.25,285.62,2.78,2.78,2280127280,2.77,2.77,2280127280
한온시스템,018880,26,3300,5,-440,-11.76,9695673,4808684,678762552,9695673,-11.76,201.63,1.43,1.43,34895227640,1.56,1.56,34895227640
하이드로리튬,101670,27,3065,5,-30,-0.97,9674085,7678426,54169970,9674085,-0.97,125.99,17.86,17.86,30743857660,18.52,18.52,30743857660
SG,255220,28,2510,2,200,8.66,9623416,3072038,98675394,9623416,8.66,313.26,9.75,9.75,24232289355,9.78,9.78,24232289355
조광ILI,044060,29,50,5,-6,-10.71,9541674,32634844,95732184,9541674,-10.71,29.24,9.97,9.97,499096079,10.43,10.43,499096079
보성파워텍,006910,30,3435,2,110,3.31,9251953,415531,49129824,9251953,3.31,2226.54,18.83,18.83,33386236619,19.78,19.78,33386236619
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1280 2 6 0.47 171718868 288353184 1241200000 171718868 0.47 59.55 13.83 13.83 218693847925 13.77 13.77 218693847925
3 미스터블루 207760 2 1936 2 333 20.77 66838492 2319287 83079783 66838492 20.77 2881.86 80.45 80.45 128022756626 79.60 79.60 128022756626
4 신원 009270 3 1951 2 96 5.18 52142779 4384763 110625832 52142779 5.18 1189.18 47.13 47.13 105543829194 48.90 48.90 105543829194
5 KODEX 2차전지산업레버리지 462330 4 1234 2 14 1.15 32626001 36234168 282400000 32626001 1.15 90.04 11.55 11.55 40719380924 11.68 11.68 40719380924
6 TP 007980 5 1935 2 265 15.87 30088456 10827267 51175130 30088456 15.87 277.90 58.80 58.80 58124887623 58.70 58.70 58124887623
7 모비데이즈 363260 6 1882 2 250 15.32 27917168 96642 32163769 27917168 15.32 9999.99 86.80 86.80 54378507539 89.83 89.83 54378507539
8 교보18호스팩 0041B0 7 1991 5 -9 -0.45 27519209 0 5040000 27519209 -0.45 0.00 546.02 546.02 63223757277 630.06 630.06 63223757277
9 썸에이지 208640 8 675 5 -50 -6.90 23919758 112616584 139240254 23919758 -6.90 21.24 17.18 17.18 16750765013 17.82 17.82 16750765013
10 율호 072770 9 621 2 71 12.91 22559841 4582520 71919480 22559841 12.91 492.30 31.37 31.37 14590005654 32.67 32.67 14590005654
11 프로이천 321260 10 2540 5 -5 -0.20 21121936 11252002 28192084 21121936 -0.20 187.72 74.92 74.92 55518904394 77.53 77.53 55518904394
12 일진디스플 020760 11 1152 2 119 11.52 20200791 4107129 51513741 20200791 11.52 491.85 39.21 39.21 24137037398 40.67 40.67 24137037398
13 인디에프 014990 12 1480 2 75 5.34 18162407 2102675 75112995 18162407 5.34 863.78 24.18 24.18 28091967204 25.27 25.27 28091967204
14 캔버스엔 210120 13 1504 2 275 22.38 17736442 1843501 23582605 17736442 22.38 962.11 75.21 75.21 25258399690 71.21 71.21 25258399690
15 강스템바이오텍 217730 14 1421 2 250 21.35 17427796 472790 56054149 17427796 21.35 3686.16 31.09 31.09 24749228316 31.07 31.07 24749228316
16 스튜디오미르 408900 15 4945 2 445 9.89 16749106 3456280 32729532 16749106 9.89 484.60 51.17 51.17 83734141613 51.74 51.74 83734141613
17 KODEX 코스닥150선물인버스 251340 16 3360 2 5 0.15 15016216 19230338 77800000 15016216 0.15 78.09 19.30 19.30 50481853959 19.31 19.31 50481853959
18 KODEX 인버스 114800 17 3450 2 5 0.15 13208198 26444736 222500000 13208198 0.15 49.95 5.94 5.94 45489274866 5.93 5.93 45489274866
19 미투온 201490 18 5310 2 405 8.26 13067543 2840166 30390092 13067543 8.26 460.10 43.00 43.00 70883602677 43.93 43.93 70883602677
20 좋은사람들 033340 19 2595 5 -160 -5.81 12916286 37838368 96950558 12916286 -5.81 34.14 13.32 13.32 34322817561 13.64 13.64 34322817561
21 재영솔루텍 049630 20 914 2 24 2.70 12732462 2535495 90690889 12732462 2.70 502.17 14.04 14.04 11817660517 14.26 14.26 11817660517
22 KODEX 코스닥150레버리지 233740 21 9260 5 -25 -0.27 12151677 20798104 194500000 12151677 -0.27 58.43 6.25 6.25 112578677467 6.25 6.25 112578677467
23 와이즈버즈 273060 22 1114 2 24 2.20 11846387 221922 50459582 11846387 2.20 5338.09 23.48 23.48 13922939857 24.77 24.77 13922939857
24 LG디스플레이 034220 23 12010 5 -1280 -9.63 11475867 32040448 500000000 11475867 -9.63 35.82 2.30 2.30 140532601065 2.34 2.34 140532601065
25 KODEX 레버리지 122630 24 25370 5 -120 -0.47 11407409 20212296 103250000 11407409 -0.47 56.44 11.05 11.05 290736566724 11.10 11.10 290736566724
26 아이에이 038880 25 219 5 -25 -10.25 10427632 3650855 375721175 10427632 -10.25 285.62 2.78 2.78 2280127280 2.77 2.77 2280127280
27 한온시스템 018880 26 3300 5 -440 -11.76 9695673 4808684 678762552 9695673 -11.76 201.63 1.43 1.43 34895227640 1.56 1.56 34895227640
28 하이드로리튬 101670 27 3065 5 -30 -0.97 9674085 7678426 54169970 9674085 -0.97 125.99 17.86 17.86 30743857660 18.52 18.52 30743857660
29 SG 255220 28 2510 2 200 8.66 9623416 3072038 98675394 9623416 8.66 313.26 9.75 9.75 24232289355 9.78 9.78 24232289355
30 조광ILI 044060 29 50 5 -6 -10.71 9541674 32634844 95732184 9541674 -10.71 29.24 9.97 9.97 499096079 10.43 10.43 499096079
31 보성파워텍 006910 30 3435 2 110 3.31 9251953 415531 49129824 9251953 3.31 2226.54 18.83 18.83 33386236619 19.78 19.78 33386236619

31
top30/20250814/top30-av-20250814-133000.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,252670,1,1279,2,5,0.39,174550070,288353184,1241200000,174550070,0.39,60.53,14.06,14.06,222314905090,14.00,14.00,222314905090
미스터블루,207760,2,1918,2,315,19.65,69359519,2319287,83079783,69359519,19.65,2990.55,83.49,83.49,132917415809,83.41,83.41,132917415809
신원,009270,3,1956,2,101,5.44,54377692,4384763,110625832,54377692,5.44,1240.15,49.15,49.15,109972872401,50.82,50.82,109972872401
KODEX 2차전지산업레버리지,462330,4,1232,2,12,0.98,32825630,36234168,282400000,32825630,0.98,90.59,11.62,11.62,40965364258,11.77,11.77,40965364258
TP,007980,5,1941,2,271,16.23,31340050,10827267,51175130,31340050,16.23,289.45,61.24,61.24,60583165281,60.99,60.99,60583165281
모비데이즈,363260,6,1878,2,246,15.07,28229533,96642,32163769,28229533,15.07,9999.99,87.77,87.77,54969783577,91.00,91.00,54969783577
교보18호스팩,0041B0,7,1987,5,-13,-0.65,27550884,0,5040000,27550884,-0.65,0.00,546.64,546.64,63286728686,631.95,631.95,63286728686
썸에이지,208640,8,674,5,-51,-7.03,24779045,112616584,139240254,24779045,-7.03,22.00,17.80,17.80,17327083785,18.46,18.46,17327083785
율호,072770,9,626,2,76,13.82,22799170,4582520,71919480,22799170,13.82,497.52,31.70,31.70,14738977980,32.74,32.74,14738977980
프로이천,321260,10,2540,5,-5,-0.20,21169537,11252002,28192084,21169537,-0.20,188.14,75.09,75.09,55640010604,77.70,77.70,55640010604
일진디스플,020760,11,1110,2,77,7.45,20463982,4107129,51513741,20463982,7.45,498.26,39.73,39.73,24434368086,42.73,42.73,24434368086
인디에프,014990,12,1472,2,67,4.77,18475162,2102675,75112995,18475162,4.77,878.65,24.60,24.60,28559777465,25.83,25.83,28559777465
캔버스엔,210120,13,1494,2,265,21.56,18414916,1843501,23582605,18414916,21.56,998.91,78.09,78.09,26268018377,74.56,74.56,26268018377
강스템바이오텍,217730,14,1429,2,258,22.03,17671243,472790,56054149,17671243,22.03,3737.65,31.53,31.53,25096904058,31.33,31.33,25096904058
스튜디오미르,408900,15,4865,2,365,8.11,16968823,3456280,32729532,16968823,8.11,490.96,51.85,51.85,84811580013,53.26,53.26,84811580013
KODEX 코스닥150선물인버스,251340,16,3360,2,5,0.15,15248103,19230338,77800000,15248103,0.15,79.29,19.60,19.60,51260996119,19.61,19.61,51260996119
KODEX 인버스,114800,17,3450,2,5,0.15,13607094,26444736,222500000,13607094,0.15,51.45,6.12,6.12,46865457639,6.11,6.11,46865457639
좋은사람들,033340,18,2595,5,-160,-5.81,13470027,37838368,96950558,13470027,-5.81,35.60,13.89,13.89,35775020522,14.22,14.22,35775020522
미투온,201490,19,5240,2,335,6.83,13463499,2840166,30390092,13463499,6.83,474.04,44.30,44.30,72974672177,45.83,45.83,72974672177
재영솔루텍,049630,20,905,2,15,1.69,13060498,2535495,90690889,13060498,1.69,515.11,14.40,14.40,12120024838,14.77,14.77,12120024838
KODEX 코스닥150레버리지,233740,21,9260,5,-25,-0.27,12247557,20798104,194500000,12247557,-0.27,58.89,6.30,6.30,113467117682,6.30,6.30,113467117682
와이즈버즈,273060,22,1120,2,30,2.75,11902333,221922,50459582,11902333,2.75,5363.30,23.59,23.59,13985424537,24.75,24.75,13985424537
KODEX 레버리지,122630,23,25385,5,-105,-0.41,11605878,20212296,103250000,11605878,-0.41,57.42,11.24,11.24,295773397000,11.28,11.28,295773397000
LG디스플레이,034220,24,12030,5,-1260,-9.48,11567040,32040448,500000000,11567040,-9.48,36.10,2.31,2.31,141629327345,2.35,2.35,141629327345
아이에이,038880,25,217,5,-27,-11.07,10682460,3650855,375721175,10682460,-11.07,292.60,2.84,2.84,2335635734,2.86,2.86,2335635734
한온시스템,018880,26,3260,5,-480,-12.83,10196094,4808684,678762552,10196094,-12.83,212.04,1.50,1.50,36532791227,1.65,1.65,36532791227
SG,255220,27,2520,2,210,9.09,9710439,3072038,98675394,9710439,9.09,316.09,9.84,9.84,24450589839,9.83,9.83,24450589839
하이드로리튬,101670,28,3065,5,-30,-0.97,9707558,7678426,54169970,9707558,-0.97,126.43,17.92,17.92,30846861683,18.58,18.58,30846861683
동양철관,008970,29,1649,2,12,0.73,9642327,6908054,159801815,9642327,0.73,139.58,6.03,6.03,16231737009,6.16,6.16,16231737009
TIGER 미국S&P500,360750,30,22185,2,95,0.43,9594551,7987257,403050000,9594551,0.43,120.12,2.38,2.38,212542863669,2.38,2.38,212542863669
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1279 2 5 0.39 174550070 288353184 1241200000 174550070 0.39 60.53 14.06 14.06 222314905090 14.00 14.00 222314905090
3 미스터블루 207760 2 1918 2 315 19.65 69359519 2319287 83079783 69359519 19.65 2990.55 83.49 83.49 132917415809 83.41 83.41 132917415809
4 신원 009270 3 1956 2 101 5.44 54377692 4384763 110625832 54377692 5.44 1240.15 49.15 49.15 109972872401 50.82 50.82 109972872401
5 KODEX 2차전지산업레버리지 462330 4 1232 2 12 0.98 32825630 36234168 282400000 32825630 0.98 90.59 11.62 11.62 40965364258 11.77 11.77 40965364258
6 TP 007980 5 1941 2 271 16.23 31340050 10827267 51175130 31340050 16.23 289.45 61.24 61.24 60583165281 60.99 60.99 60583165281
7 모비데이즈 363260 6 1878 2 246 15.07 28229533 96642 32163769 28229533 15.07 9999.99 87.77 87.77 54969783577 91.00 91.00 54969783577
8 교보18호스팩 0041B0 7 1987 5 -13 -0.65 27550884 0 5040000 27550884 -0.65 0.00 546.64 546.64 63286728686 631.95 631.95 63286728686
9 썸에이지 208640 8 674 5 -51 -7.03 24779045 112616584 139240254 24779045 -7.03 22.00 17.80 17.80 17327083785 18.46 18.46 17327083785
10 율호 072770 9 626 2 76 13.82 22799170 4582520 71919480 22799170 13.82 497.52 31.70 31.70 14738977980 32.74 32.74 14738977980
11 프로이천 321260 10 2540 5 -5 -0.20 21169537 11252002 28192084 21169537 -0.20 188.14 75.09 75.09 55640010604 77.70 77.70 55640010604
12 일진디스플 020760 11 1110 2 77 7.45 20463982 4107129 51513741 20463982 7.45 498.26 39.73 39.73 24434368086 42.73 42.73 24434368086
13 인디에프 014990 12 1472 2 67 4.77 18475162 2102675 75112995 18475162 4.77 878.65 24.60 24.60 28559777465 25.83 25.83 28559777465
14 캔버스엔 210120 13 1494 2 265 21.56 18414916 1843501 23582605 18414916 21.56 998.91 78.09 78.09 26268018377 74.56 74.56 26268018377
15 강스템바이오텍 217730 14 1429 2 258 22.03 17671243 472790 56054149 17671243 22.03 3737.65 31.53 31.53 25096904058 31.33 31.33 25096904058
16 스튜디오미르 408900 15 4865 2 365 8.11 16968823 3456280 32729532 16968823 8.11 490.96 51.85 51.85 84811580013 53.26 53.26 84811580013
17 KODEX 코스닥150선물인버스 251340 16 3360 2 5 0.15 15248103 19230338 77800000 15248103 0.15 79.29 19.60 19.60 51260996119 19.61 19.61 51260996119
18 KODEX 인버스 114800 17 3450 2 5 0.15 13607094 26444736 222500000 13607094 0.15 51.45 6.12 6.12 46865457639 6.11 6.11 46865457639
19 좋은사람들 033340 18 2595 5 -160 -5.81 13470027 37838368 96950558 13470027 -5.81 35.60 13.89 13.89 35775020522 14.22 14.22 35775020522
20 미투온 201490 19 5240 2 335 6.83 13463499 2840166 30390092 13463499 6.83 474.04 44.30 44.30 72974672177 45.83 45.83 72974672177
21 재영솔루텍 049630 20 905 2 15 1.69 13060498 2535495 90690889 13060498 1.69 515.11 14.40 14.40 12120024838 14.77 14.77 12120024838
22 KODEX 코스닥150레버리지 233740 21 9260 5 -25 -0.27 12247557 20798104 194500000 12247557 -0.27 58.89 6.30 6.30 113467117682 6.30 6.30 113467117682
23 와이즈버즈 273060 22 1120 2 30 2.75 11902333 221922 50459582 11902333 2.75 5363.30 23.59 23.59 13985424537 24.75 24.75 13985424537
24 KODEX 레버리지 122630 23 25385 5 -105 -0.41 11605878 20212296 103250000 11605878 -0.41 57.42 11.24 11.24 295773397000 11.28 11.28 295773397000
25 LG디스플레이 034220 24 12030 5 -1260 -9.48 11567040 32040448 500000000 11567040 -9.48 36.10 2.31 2.31 141629327345 2.35 2.35 141629327345
26 아이에이 038880 25 217 5 -27 -11.07 10682460 3650855 375721175 10682460 -11.07 292.60 2.84 2.84 2335635734 2.86 2.86 2335635734
27 한온시스템 018880 26 3260 5 -480 -12.83 10196094 4808684 678762552 10196094 -12.83 212.04 1.50 1.50 36532791227 1.65 1.65 36532791227
28 SG 255220 27 2520 2 210 9.09 9710439 3072038 98675394 9710439 9.09 316.09 9.84 9.84 24450589839 9.83 9.83 24450589839
29 하이드로리튬 101670 28 3065 5 -30 -0.97 9707558 7678426 54169970 9707558 -0.97 126.43 17.92 17.92 30846861683 18.58 18.58 30846861683
30 동양철관 008970 29 1649 2 12 0.73 9642327 6908054 159801815 9642327 0.73 139.58 6.03 6.03 16231737009 6.16 6.16 16231737009
31 TIGER 미국S&P500 360750 30 22185 2 95 0.43 9594551 7987257 403050000 9594551 0.43 120.12 2.38 2.38 212542863669 2.38 2.38 212542863669

31
top30/20250814/top30-av-20250814-134000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1279,2,5,0.39,177080964,288353184,1241200000,177080964,0.39,61.41,14.27,14.27,225551762292,14.21,14.21,225551762292
미스터블루,207760,2,1936,2,333,20.77,70551257,2319287,83079783,70551257,20.77,3041.94,84.92,84.92,135215499906,84.07,84.07,135215499906
신원,009270,3,1933,2,78,4.20,55624955,4384763,110625832,55624955,4.20,1268.60,50.28,50.28,112389878833,52.56,52.56,112389878833
KODEX 2차전지산업레버리지,462330,4,1236,2,16,1.31,33149093,36234168,282400000,33149093,1.31,91.49,11.74,11.74,41364523613,11.85,11.85,41364523613
TP,007980,5,1929,2,259,15.51,31898179,10827267,51175130,31898179,15.51,294.61,62.33,62.33,61657531154,62.46,62.46,61657531154
모비데이즈,363260,6,1852,2,220,13.48,29053179,96642,32163769,29053179,13.48,9999.99,90.33,90.33,56517261927,94.88,94.88,56517261927
교보18호스팩,0041B0,7,1985,5,-15,-0.75,27583423,0,5040000,27583423,-0.75,0.00,547.29,547.29,63351336868,633.23,633.23,63351336868
썸에이지,208640,8,671,5,-54,-7.45,25024927,112616584,139240254,25024927,-7.45,22.22,17.97,17.97,17492085218,18.72,18.72,17492085218
율호,072770,9,614,2,64,11.64,23159595,4582520,71919480,23159595,11.64,505.39,32.20,32.20,14962802151,33.88,33.88,14962802151
프로이천,321260,10,2480,5,-65,-2.55,21609141,11252002,28192084,21609141,-2.55,192.05,76.65,76.65,56737552299,81.15,81.15,56737552299
일진디스플,020760,11,1080,2,47,4.55,20887323,4107129,51513741,20887323,4.55,508.56,40.55,40.55,24899598684,44.76,44.76,24899598684
캔버스엔,210120,12,1466,2,237,19.28,20191072,1843501,23582605,20191072,19.28,1095.26,85.62,85.62,28918915446,83.65,83.65,28918915446
인디에프,014990,13,1457,2,52,3.70,18776898,2102675,75112995,18776898,3.70,893.00,25.00,25.00,29000676524,26.50,26.50,29000676524
강스템바이오텍,217730,14,1442,2,271,23.14,17963824,472790,56054149,17963824,23.14,3799.54,32.05,32.05,25514516225,31.57,31.57,25514516225
스튜디오미르,408900,15,4900,2,400,8.89,17135441,3456280,32729532,17135441,8.89,495.78,52.35,52.35,85628842736,53.39,53.39,85628842736
KODEX 코스닥150선물인버스,251340,16,3355,3,0,0.00,15263925,19230338,77800000,15263925,0.00,79.37,19.62,19.62,51314133849,19.66,19.66,51314133849
미투온,201490,17,5290,2,385,7.85,14435868,2840166,30390092,14435868,7.85,508.28,47.50,47.50,78155959092,48.62,48.62,78155959092
좋은사람들,033340,18,2585,5,-170,-6.17,13903847,37838368,96950558,13903847,-6.17,36.75,14.34,14.34,36895557412,14.72,14.72,36895557412
KODEX 인버스,114800,19,3455,2,10,0.29,13882937,26444736,222500000,13882937,0.29,52.50,6.24,6.24,47817119533,6.22,6.22,47817119533
재영솔루텍,049630,20,900,2,10,1.12,13318378,2535495,90690889,13318378,1.12,525.28,14.69,14.69,12352274249,15.13,15.13,12352274249
KODEX 코스닥150레버리지,233740,21,9285,3,0,0.00,12493038,20798104,194500000,12493038,0.00,60.07,6.42,6.42,115744783910,6.41,6.41,115744783910
와이즈버즈,273060,22,1119,2,29,2.66,11933756,221922,50459582,11933756,2.66,5377.46,23.65,23.65,14020533934,24.83,24.83,14020533934
KODEX 레버리지,122630,23,25385,5,-105,-0.41,11757154,20212296,103250000,11757154,-0.41,58.17,11.39,11.39,299613272955,11.43,11.43,299613272955
LG디스플레이,034220,24,12030,5,-1260,-9.48,11685411,32040448,500000000,11685411,-9.48,36.47,2.34,2.34,143052705085,2.38,2.38,143052705085
아이에이,038880,25,218,5,-26,-10.66,10892368,3650855,375721175,10892368,-10.66,298.35,2.90,2.90,2381378383,2.91,2.91,2381378383
한온시스템,018880,26,3270,5,-470,-12.57,10496347,4808684,678762552,10496347,-12.57,218.28,1.55,1.55,37518067687,1.69,1.69,37518067687
조광ILI,044060,27,49,5,-7,-12.50,10378594,32634844,95732184,10378594,-12.50,31.80,10.84,10.84,540105159,11.51,11.51,540105159
TIGER 미국S&P500,360750,28,22190,2,100,0.45,10007631,7987257,403050000,10007631,0.45,125.29,2.48,2.48,221707716388,2.48,2.48,221707716388
SG,255220,29,2525,2,215,9.31,9971446,3072038,98675394,9971446,9.31,324.59,10.11,10.11,25112274445,10.08,10.08,25112274445
동양철관,008970,30,1643,2,6,0.37,9847480,6908054,159801815,9847480,0.37,142.55,6.16,6.16,16569852735,6.31,6.31,16569852735
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1279 2 5 0.39 177080964 288353184 1241200000 177080964 0.39 61.41 14.27 14.27 225551762292 14.21 14.21 225551762292
3 미스터블루 207760 2 1936 2 333 20.77 70551257 2319287 83079783 70551257 20.77 3041.94 84.92 84.92 135215499906 84.07 84.07 135215499906
4 신원 009270 3 1933 2 78 4.20 55624955 4384763 110625832 55624955 4.20 1268.60 50.28 50.28 112389878833 52.56 52.56 112389878833
5 KODEX 2차전지산업레버리지 462330 4 1236 2 16 1.31 33149093 36234168 282400000 33149093 1.31 91.49 11.74 11.74 41364523613 11.85 11.85 41364523613
6 TP 007980 5 1929 2 259 15.51 31898179 10827267 51175130 31898179 15.51 294.61 62.33 62.33 61657531154 62.46 62.46 61657531154
7 모비데이즈 363260 6 1852 2 220 13.48 29053179 96642 32163769 29053179 13.48 9999.99 90.33 90.33 56517261927 94.88 94.88 56517261927
8 교보18호스팩 0041B0 7 1985 5 -15 -0.75 27583423 0 5040000 27583423 -0.75 0.00 547.29 547.29 63351336868 633.23 633.23 63351336868
9 썸에이지 208640 8 671 5 -54 -7.45 25024927 112616584 139240254 25024927 -7.45 22.22 17.97 17.97 17492085218 18.72 18.72 17492085218
10 율호 072770 9 614 2 64 11.64 23159595 4582520 71919480 23159595 11.64 505.39 32.20 32.20 14962802151 33.88 33.88 14962802151
11 프로이천 321260 10 2480 5 -65 -2.55 21609141 11252002 28192084 21609141 -2.55 192.05 76.65 76.65 56737552299 81.15 81.15 56737552299
12 일진디스플 020760 11 1080 2 47 4.55 20887323 4107129 51513741 20887323 4.55 508.56 40.55 40.55 24899598684 44.76 44.76 24899598684
13 캔버스엔 210120 12 1466 2 237 19.28 20191072 1843501 23582605 20191072 19.28 1095.26 85.62 85.62 28918915446 83.65 83.65 28918915446
14 인디에프 014990 13 1457 2 52 3.70 18776898 2102675 75112995 18776898 3.70 893.00 25.00 25.00 29000676524 26.50 26.50 29000676524
15 강스템바이오텍 217730 14 1442 2 271 23.14 17963824 472790 56054149 17963824 23.14 3799.54 32.05 32.05 25514516225 31.57 31.57 25514516225
16 스튜디오미르 408900 15 4900 2 400 8.89 17135441 3456280 32729532 17135441 8.89 495.78 52.35 52.35 85628842736 53.39 53.39 85628842736
17 KODEX 코스닥150선물인버스 251340 16 3355 3 0 0.00 15263925 19230338 77800000 15263925 0.00 79.37 19.62 19.62 51314133849 19.66 19.66 51314133849
18 미투온 201490 17 5290 2 385 7.85 14435868 2840166 30390092 14435868 7.85 508.28 47.50 47.50 78155959092 48.62 48.62 78155959092
19 좋은사람들 033340 18 2585 5 -170 -6.17 13903847 37838368 96950558 13903847 -6.17 36.75 14.34 14.34 36895557412 14.72 14.72 36895557412
20 KODEX 인버스 114800 19 3455 2 10 0.29 13882937 26444736 222500000 13882937 0.29 52.50 6.24 6.24 47817119533 6.22 6.22 47817119533
21 재영솔루텍 049630 20 900 2 10 1.12 13318378 2535495 90690889 13318378 1.12 525.28 14.69 14.69 12352274249 15.13 15.13 12352274249
22 KODEX 코스닥150레버리지 233740 21 9285 3 0 0.00 12493038 20798104 194500000 12493038 0.00 60.07 6.42 6.42 115744783910 6.41 6.41 115744783910
23 와이즈버즈 273060 22 1119 2 29 2.66 11933756 221922 50459582 11933756 2.66 5377.46 23.65 23.65 14020533934 24.83 24.83 14020533934
24 KODEX 레버리지 122630 23 25385 5 -105 -0.41 11757154 20212296 103250000 11757154 -0.41 58.17 11.39 11.39 299613272955 11.43 11.43 299613272955
25 LG디스플레이 034220 24 12030 5 -1260 -9.48 11685411 32040448 500000000 11685411 -9.48 36.47 2.34 2.34 143052705085 2.38 2.38 143052705085
26 아이에이 038880 25 218 5 -26 -10.66 10892368 3650855 375721175 10892368 -10.66 298.35 2.90 2.90 2381378383 2.91 2.91 2381378383
27 한온시스템 018880 26 3270 5 -470 -12.57 10496347 4808684 678762552 10496347 -12.57 218.28 1.55 1.55 37518067687 1.69 1.69 37518067687
28 조광ILI 044060 27 49 5 -7 -12.50 10378594 32634844 95732184 10378594 -12.50 31.80 10.84 10.84 540105159 11.51 11.51 540105159
29 TIGER 미국S&P500 360750 28 22190 2 100 0.45 10007631 7987257 403050000 10007631 0.45 125.29 2.48 2.48 221707716388 2.48 2.48 221707716388
30 SG 255220 29 2525 2 215 9.31 9971446 3072038 98675394 9971446 9.31 324.59 10.11 10.11 25112274445 10.08 10.08 25112274445
31 동양철관 008970 30 1643 2 6 0.37 9847480 6908054 159801815 9847480 0.37 142.55 6.16 6.16 16569852735 6.31 6.31 16569852735

31
top30/20250814/top30-av-20250814-135000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1277,2,3,0.24,182970482,288353184,1241200000,182970482,0.24,63.45,14.74,14.74,233081148115,14.71,14.71,233081148115
미스터블루,207760,2,1926,2,323,20.15,71011126,2319287,83079783,71011126,20.15,3061.77,85.47,85.47,136103586233,85.06,85.06,136103586233
신원,009270,3,1935,2,80,4.31,56022349,4384763,110625832,56022349,4.31,1277.66,50.64,50.64,113159358405,52.86,52.86,113159358405
KODEX 2차전지산업레버리지,462330,4,1237,2,17,1.39,33409584,36234168,282400000,33409584,1.39,92.20,11.83,11.83,41686500573,11.93,11.93,41686500573
TP,007980,5,1924,2,254,15.21,32085599,10827267,51175130,32085599,15.21,296.34,62.70,62.70,62017717130,62.99,62.99,62017717130
모비데이즈,363260,6,1830,2,198,12.13,29631283,96642,32163769,29631283,12.13,9999.99,92.13,92.13,57577475778,97.82,97.82,57577475778
교보18호스팩,0041B0,7,1984,5,-16,-0.80,27641897,0,5040000,27641897,-0.80,0.00,548.45,548.45,63467361583,634.71,634.71,63467361583
썸에이지,208640,8,672,5,-53,-7.31,25391779,112616584,139240254,25391779,-7.31,22.55,18.24,18.24,17740109015,18.96,18.96,17740109015
율호,072770,9,617,2,67,12.18,23290511,4582520,71919480,23290511,12.18,508.25,32.38,32.38,15043452730,33.90,33.90,15043452730
프로이천,321260,10,2490,5,-55,-2.16,21701457,11252002,28192084,21701457,-2.16,192.87,76.98,76.98,56967310973,81.15,81.15,56967310973
일진디스플,020760,11,1088,2,55,5.32,21123855,4107129,51513741,21123855,5.32,514.32,41.01,41.01,25158335062,44.89,44.89,25158335062
캔버스엔,210120,12,1443,2,214,17.41,20730273,1843501,23582605,20730273,17.41,1124.51,87.90,87.90,29703287473,87.29,87.29,29703287473
인디에프,014990,13,1469,2,64,4.56,18917979,2102675,75112995,18917979,4.56,899.71,25.19,25.19,29206948384,26.47,26.47,29206948384
강스템바이오텍,217730,14,1471,2,300,25.62,18789777,472790,56054149,18789777,25.62,3974.23,33.52,33.52,26714585929,32.40,32.40,26714585929
스튜디오미르,408900,15,4885,2,385,8.56,17291552,3456280,32729532,17291552,8.56,500.29,52.83,52.83,86389869453,54.03,54.03,86389869453
KODEX 코스닥150선물인버스,251340,16,3360,2,5,0.15,15275026,19230338,77800000,15275026,0.15,79.43,19.63,19.63,51351397017,19.64,19.64,51351397017
미투온,201490,17,5210,2,305,6.22,14842854,2840166,30390092,14842854,6.22,522.61,48.84,48.84,80278927377,50.70,50.70,80278927377
좋은사람들,033340,18,2610,5,-145,-5.26,14014951,37838368,96950558,14014951,-5.26,37.04,14.46,14.46,37183863552,14.69,14.69,37183863552
KODEX 인버스,114800,19,3450,2,5,0.15,13937339,26444736,222500000,13937339,0.15,52.70,6.26,6.26,48004770021,6.25,6.25,48004770021
재영솔루텍,049630,20,910,2,20,2.25,13405522,2535495,90690889,13405522,2.25,528.71,14.78,14.78,12431042854,15.06,15.06,12431042854
KODEX 코스닥150레버리지,233740,21,9290,2,5,0.05,12625137,20798104,194500000,12625137,0.05,60.70,6.49,6.49,116971259690,6.47,6.47,116971259690
KODEX 레버리지,122630,22,25420,5,-70,-0.27,12070256,20212296,103250000,12070256,-0.27,59.72,11.69,11.69,307563074190,11.72,11.72,307563074190
와이즈버즈,273060,23,1111,2,21,1.93,11958614,221922,50459582,11958614,1.93,5388.66,23.70,23.70,14048219861,25.06,25.06,14048219861
LG디스플레이,034220,24,12030,5,-1260,-9.48,11786092,32040448,500000000,11786092,-9.48,36.79,2.36,2.36,144263587935,2.40,2.40,144263587935
아이에이,038880,25,218,5,-26,-10.66,11116608,3650855,375721175,11116608,-10.66,304.49,2.96,2.96,2430257032,2.97,2.97,2430257032
한온시스템,018880,26,3260,5,-480,-12.83,10932119,4808684,678762552,10932119,-12.83,227.34,1.61,1.61,38936523277,1.76,1.76,38936523277
조광ILI,044060,27,49,5,-7,-12.50,10378594,32634844,95732184,10378594,-12.50,31.80,10.84,10.84,540105159,11.51,11.51,540105159
동양철관,008970,28,1642,2,5,0.31,10112472,6908054,159801815,10112472,0.31,146.39,6.33,6.33,17004619876,6.48,6.48,17004619876
TIGER 미국S&P500,360750,29,22190,2,100,0.45,10074732,7987257,403050000,10074732,0.45,126.14,2.50,2.50,223196661269,2.50,2.50,223196661269
SG,255220,30,2510,2,200,8.66,10070626,3072038,98675394,10070626,8.66,327.82,10.21,10.21,25361881077,10.24,10.24,25361881077
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1277 2 3 0.24 182970482 288353184 1241200000 182970482 0.24 63.45 14.74 14.74 233081148115 14.71 14.71 233081148115
3 미스터블루 207760 2 1926 2 323 20.15 71011126 2319287 83079783 71011126 20.15 3061.77 85.47 85.47 136103586233 85.06 85.06 136103586233
4 신원 009270 3 1935 2 80 4.31 56022349 4384763 110625832 56022349 4.31 1277.66 50.64 50.64 113159358405 52.86 52.86 113159358405
5 KODEX 2차전지산업레버리지 462330 4 1237 2 17 1.39 33409584 36234168 282400000 33409584 1.39 92.20 11.83 11.83 41686500573 11.93 11.93 41686500573
6 TP 007980 5 1924 2 254 15.21 32085599 10827267 51175130 32085599 15.21 296.34 62.70 62.70 62017717130 62.99 62.99 62017717130
7 모비데이즈 363260 6 1830 2 198 12.13 29631283 96642 32163769 29631283 12.13 9999.99 92.13 92.13 57577475778 97.82 97.82 57577475778
8 교보18호스팩 0041B0 7 1984 5 -16 -0.80 27641897 0 5040000 27641897 -0.80 0.00 548.45 548.45 63467361583 634.71 634.71 63467361583
9 썸에이지 208640 8 672 5 -53 -7.31 25391779 112616584 139240254 25391779 -7.31 22.55 18.24 18.24 17740109015 18.96 18.96 17740109015
10 율호 072770 9 617 2 67 12.18 23290511 4582520 71919480 23290511 12.18 508.25 32.38 32.38 15043452730 33.90 33.90 15043452730
11 프로이천 321260 10 2490 5 -55 -2.16 21701457 11252002 28192084 21701457 -2.16 192.87 76.98 76.98 56967310973 81.15 81.15 56967310973
12 일진디스플 020760 11 1088 2 55 5.32 21123855 4107129 51513741 21123855 5.32 514.32 41.01 41.01 25158335062 44.89 44.89 25158335062
13 캔버스엔 210120 12 1443 2 214 17.41 20730273 1843501 23582605 20730273 17.41 1124.51 87.90 87.90 29703287473 87.29 87.29 29703287473
14 인디에프 014990 13 1469 2 64 4.56 18917979 2102675 75112995 18917979 4.56 899.71 25.19 25.19 29206948384 26.47 26.47 29206948384
15 강스템바이오텍 217730 14 1471 2 300 25.62 18789777 472790 56054149 18789777 25.62 3974.23 33.52 33.52 26714585929 32.40 32.40 26714585929
16 스튜디오미르 408900 15 4885 2 385 8.56 17291552 3456280 32729532 17291552 8.56 500.29 52.83 52.83 86389869453 54.03 54.03 86389869453
17 KODEX 코스닥150선물인버스 251340 16 3360 2 5 0.15 15275026 19230338 77800000 15275026 0.15 79.43 19.63 19.63 51351397017 19.64 19.64 51351397017
18 미투온 201490 17 5210 2 305 6.22 14842854 2840166 30390092 14842854 6.22 522.61 48.84 48.84 80278927377 50.70 50.70 80278927377
19 좋은사람들 033340 18 2610 5 -145 -5.26 14014951 37838368 96950558 14014951 -5.26 37.04 14.46 14.46 37183863552 14.69 14.69 37183863552
20 KODEX 인버스 114800 19 3450 2 5 0.15 13937339 26444736 222500000 13937339 0.15 52.70 6.26 6.26 48004770021 6.25 6.25 48004770021
21 재영솔루텍 049630 20 910 2 20 2.25 13405522 2535495 90690889 13405522 2.25 528.71 14.78 14.78 12431042854 15.06 15.06 12431042854
22 KODEX 코스닥150레버리지 233740 21 9290 2 5 0.05 12625137 20798104 194500000 12625137 0.05 60.70 6.49 6.49 116971259690 6.47 6.47 116971259690
23 KODEX 레버리지 122630 22 25420 5 -70 -0.27 12070256 20212296 103250000 12070256 -0.27 59.72 11.69 11.69 307563074190 11.72 11.72 307563074190
24 와이즈버즈 273060 23 1111 2 21 1.93 11958614 221922 50459582 11958614 1.93 5388.66 23.70 23.70 14048219861 25.06 25.06 14048219861
25 LG디스플레이 034220 24 12030 5 -1260 -9.48 11786092 32040448 500000000 11786092 -9.48 36.79 2.36 2.36 144263587935 2.40 2.40 144263587935
26 아이에이 038880 25 218 5 -26 -10.66 11116608 3650855 375721175 11116608 -10.66 304.49 2.96 2.96 2430257032 2.97 2.97 2430257032
27 한온시스템 018880 26 3260 5 -480 -12.83 10932119 4808684 678762552 10932119 -12.83 227.34 1.61 1.61 38936523277 1.76 1.76 38936523277
28 조광ILI 044060 27 49 5 -7 -12.50 10378594 32634844 95732184 10378594 -12.50 31.80 10.84 10.84 540105159 11.51 11.51 540105159
29 동양철관 008970 28 1642 2 5 0.31 10112472 6908054 159801815 10112472 0.31 146.39 6.33 6.33 17004619876 6.48 6.48 17004619876
30 TIGER 미국S&P500 360750 29 22190 2 100 0.45 10074732 7987257 403050000 10074732 0.45 126.14 2.50 2.50 223196661269 2.50 2.50 223196661269
31 SG 255220 30 2510 2 200 8.66 10070626 3072038 98675394 10070626 8.66 327.82 10.21 10.21 25361881077 10.24 10.24 25361881077

31
top30/20250814/top30-av-20250814-140000.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,252670,1,1275,2,1,0.08,188185987,288353184,1241200000,188185987,0.08,65.26,15.16,15.16,239729568987,15.15,15.15,239729568987
미스터블루,207760,2,1934,2,331,20.65,72323905,2319287,83079783,72323905,20.65,3118.37,87.05,87.05,138653412945,86.29,86.29,138653412945
신원,009270,3,1929,2,74,3.99,56529777,4384763,110625832,56529777,3.99,1289.23,51.10,51.10,114137031325,53.49,53.49,114137031325
KODEX 2차전지산업레버리지,462330,4,1239,2,19,1.56,33786599,36234168,282400000,33786599,1.56,93.25,11.96,11.96,42153376102,12.05,12.05,42153376102
TP,007980,5,1909,2,239,14.31,32422857,10827267,51175130,32422857,14.31,299.46,63.36,63.36,62660400124,64.14,64.14,62660400124
모비데이즈,363260,6,1825,2,193,11.83,29925487,96642,32163769,29925487,11.83,9999.99,93.04,93.04,58112524685,99.00,99.00,58112524685
교보18호스팩,0041B0,7,1984,5,-16,-0.80,27669540,0,5040000,27669540,-0.80,0.00,549.00,549.00,63522198452,635.26,635.26,63522198452
썸에이지,208640,8,675,5,-50,-6.90,25658979,112616584,139240254,25658979,-6.90,22.78,18.43,18.43,17919941172,19.07,19.07,17919941172
율호,072770,9,615,2,65,11.82,23432018,4582520,71919480,23432018,11.82,511.33,32.58,32.58,15131273234,34.21,34.21,15131273234
캔버스엔,210120,10,1377,2,148,12.04,21838754,1843501,23582605,21838754,12.04,1184.63,92.61,92.61,31258936751,96.26,96.26,31258936751
프로이천,321260,11,2480,5,-65,-2.55,21773294,11252002,28192084,21773294,-2.55,193.51,77.23,77.23,57145560398,81.73,81.73,57145560398
일진디스플,020760,12,1081,2,48,4.65,21338474,4107129,51513741,21338474,4.65,519.55,41.42,41.42,25392357909,45.60,45.60,25392357909
강스템바이오텍,217730,13,1451,2,280,23.91,19611579,472790,56054149,19611579,23.91,4148.05,34.99,34.99,27918170798,34.33,34.33,27918170798
인디에프,014990,14,1466,2,61,4.34,19006915,2102675,75112995,19006915,4.34,903.94,25.30,25.30,29337609923,26.64,26.64,29337609923
스튜디오미르,408900,15,4875,2,375,8.33,17462761,3456280,32729532,17462761,8.33,505.25,53.35,53.35,87222963241,54.67,54.67,87222963241
KODEX 코스닥150선물인버스,251340,16,3355,3,0,0.00,15579944,19230338,77800000,15579944,0.00,81.02,20.03,20.03,52374373531,20.07,20.07,52374373531
미투온,201490,17,5200,2,295,6.01,14972031,2840166,30390092,14972031,6.01,527.15,49.27,49.27,80952079512,51.23,51.23,80952079512
KODEX 인버스,114800,18,3445,3,0,0.00,14364307,26444736,222500000,14364307,0.00,54.32,6.46,6.46,49475252131,6.45,6.45,49475252131
좋은사람들,033340,19,2595,5,-160,-5.81,14096837,37838368,96950558,14096837,-5.81,37.26,14.54,14.54,37395759447,14.86,14.86,37395759447
재영솔루텍,049630,20,913,2,23,2.58,13492535,2535495,90690889,13492535,2.58,532.15,14.88,14.88,12510368461,15.11,15.11,12510368461
KODEX 코스닥150레버리지,233740,21,9290,2,5,0.05,12921361,20798104,194500000,12921361,0.05,62.13,6.64,6.64,119725716169,6.63,6.63,119725716169
KODEX 레버리지,122630,22,25465,5,-25,-0.10,12566125,20212296,103250000,12566125,-0.10,62.17,12.17,12.17,320187643431,12.18,12.18,320187643431
와이즈버즈,273060,23,1120,2,30,2.75,11994643,221922,50459582,11994643,2.75,5404.89,23.77,23.77,14088393168,24.93,24.93,14088393168
LG디스플레이,034220,24,12010,5,-1280,-9.63,11879534,32040448,500000000,11879534,-9.63,37.08,2.38,2.38,145386073875,2.42,2.42,145386073875
아이에이,038880,25,217,5,-27,-11.07,11261155,3650855,375721175,11261155,-11.07,308.45,3.00,3.00,2461626623,3.02,3.02,2461626623
한온시스템,018880,26,3270,5,-470,-12.57,11088224,4808684,678762552,11088224,-12.57,230.59,1.63,1.63,39445349457,1.78,1.78,39445349457
조광ILI,044060,27,49,5,-7,-12.50,10378594,32634844,95732184,10378594,-12.50,31.80,10.84,10.84,540105159,11.51,11.51,540105159
동양철관,008970,28,1649,2,12,0.73,10291896,6908054,159801815,10291896,0.73,148.98,6.44,6.44,17300002319,6.57,6.57,17300002319
SG,255220,29,2510,2,200,8.66,10181571,3072038,98675394,10181571,8.66,331.43,10.32,10.32,25639486980,10.35,10.35,25639486980
TIGER 미국S&P500,360750,30,22190,2,100,0.45,10172062,7987257,403050000,10172062,0.45,127.35,2.52,2.52,225356232672,2.52,2.52,225356232672
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1275 2 1 0.08 188185987 288353184 1241200000 188185987 0.08 65.26 15.16 15.16 239729568987 15.15 15.15 239729568987
3 미스터블루 207760 2 1934 2 331 20.65 72323905 2319287 83079783 72323905 20.65 3118.37 87.05 87.05 138653412945 86.29 86.29 138653412945
4 신원 009270 3 1929 2 74 3.99 56529777 4384763 110625832 56529777 3.99 1289.23 51.10 51.10 114137031325 53.49 53.49 114137031325
5 KODEX 2차전지산업레버리지 462330 4 1239 2 19 1.56 33786599 36234168 282400000 33786599 1.56 93.25 11.96 11.96 42153376102 12.05 12.05 42153376102
6 TP 007980 5 1909 2 239 14.31 32422857 10827267 51175130 32422857 14.31 299.46 63.36 63.36 62660400124 64.14 64.14 62660400124
7 모비데이즈 363260 6 1825 2 193 11.83 29925487 96642 32163769 29925487 11.83 9999.99 93.04 93.04 58112524685 99.00 99.00 58112524685
8 교보18호스팩 0041B0 7 1984 5 -16 -0.80 27669540 0 5040000 27669540 -0.80 0.00 549.00 549.00 63522198452 635.26 635.26 63522198452
9 썸에이지 208640 8 675 5 -50 -6.90 25658979 112616584 139240254 25658979 -6.90 22.78 18.43 18.43 17919941172 19.07 19.07 17919941172
10 율호 072770 9 615 2 65 11.82 23432018 4582520 71919480 23432018 11.82 511.33 32.58 32.58 15131273234 34.21 34.21 15131273234
11 캔버스엔 210120 10 1377 2 148 12.04 21838754 1843501 23582605 21838754 12.04 1184.63 92.61 92.61 31258936751 96.26 96.26 31258936751
12 프로이천 321260 11 2480 5 -65 -2.55 21773294 11252002 28192084 21773294 -2.55 193.51 77.23 77.23 57145560398 81.73 81.73 57145560398
13 일진디스플 020760 12 1081 2 48 4.65 21338474 4107129 51513741 21338474 4.65 519.55 41.42 41.42 25392357909 45.60 45.60 25392357909
14 강스템바이오텍 217730 13 1451 2 280 23.91 19611579 472790 56054149 19611579 23.91 4148.05 34.99 34.99 27918170798 34.33 34.33 27918170798
15 인디에프 014990 14 1466 2 61 4.34 19006915 2102675 75112995 19006915 4.34 903.94 25.30 25.30 29337609923 26.64 26.64 29337609923
16 스튜디오미르 408900 15 4875 2 375 8.33 17462761 3456280 32729532 17462761 8.33 505.25 53.35 53.35 87222963241 54.67 54.67 87222963241
17 KODEX 코스닥150선물인버스 251340 16 3355 3 0 0.00 15579944 19230338 77800000 15579944 0.00 81.02 20.03 20.03 52374373531 20.07 20.07 52374373531
18 미투온 201490 17 5200 2 295 6.01 14972031 2840166 30390092 14972031 6.01 527.15 49.27 49.27 80952079512 51.23 51.23 80952079512
19 KODEX 인버스 114800 18 3445 3 0 0.00 14364307 26444736 222500000 14364307 0.00 54.32 6.46 6.46 49475252131 6.45 6.45 49475252131
20 좋은사람들 033340 19 2595 5 -160 -5.81 14096837 37838368 96950558 14096837 -5.81 37.26 14.54 14.54 37395759447 14.86 14.86 37395759447
21 재영솔루텍 049630 20 913 2 23 2.58 13492535 2535495 90690889 13492535 2.58 532.15 14.88 14.88 12510368461 15.11 15.11 12510368461
22 KODEX 코스닥150레버리지 233740 21 9290 2 5 0.05 12921361 20798104 194500000 12921361 0.05 62.13 6.64 6.64 119725716169 6.63 6.63 119725716169
23 KODEX 레버리지 122630 22 25465 5 -25 -0.10 12566125 20212296 103250000 12566125 -0.10 62.17 12.17 12.17 320187643431 12.18 12.18 320187643431
24 와이즈버즈 273060 23 1120 2 30 2.75 11994643 221922 50459582 11994643 2.75 5404.89 23.77 23.77 14088393168 24.93 24.93 14088393168
25 LG디스플레이 034220 24 12010 5 -1280 -9.63 11879534 32040448 500000000 11879534 -9.63 37.08 2.38 2.38 145386073875 2.42 2.42 145386073875
26 아이에이 038880 25 217 5 -27 -11.07 11261155 3650855 375721175 11261155 -11.07 308.45 3.00 3.00 2461626623 3.02 3.02 2461626623
27 한온시스템 018880 26 3270 5 -470 -12.57 11088224 4808684 678762552 11088224 -12.57 230.59 1.63 1.63 39445349457 1.78 1.78 39445349457
28 조광ILI 044060 27 49 5 -7 -12.50 10378594 32634844 95732184 10378594 -12.50 31.80 10.84 10.84 540105159 11.51 11.51 540105159
29 동양철관 008970 28 1649 2 12 0.73 10291896 6908054 159801815 10291896 0.73 148.98 6.44 6.44 17300002319 6.57 6.57 17300002319
30 SG 255220 29 2510 2 200 8.66 10181571 3072038 98675394 10181571 8.66 331.43 10.32 10.32 25639486980 10.35 10.35 25639486980
31 TIGER 미국S&P500 360750 30 22190 2 100 0.45 10172062 7987257 403050000 10172062 0.45 127.35 2.52 2.52 225356232672 2.52 2.52 225356232672

31
top30/20250814/top30-av-20250814-141000.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,252670,1,1275,2,1,0.08,190273256,288353184,1241200000,190273256,0.08,65.99,15.33,15.33,242389540452,15.32,15.32,242389540452
미스터블루,207760,2,1894,2,291,18.15,73710647,2319287,83079783,73710647,18.15,3178.16,88.72,88.72,141295481057,89.80,89.80,141295481057
신원,009270,3,1938,2,83,4.47,56839371,4384763,110625832,56839371,4.47,1296.29,51.38,51.38,114734779141,53.52,53.52,114734779141
KODEX 2차전지산업레버리지,462330,4,1242,2,22,1.80,34664523,36234168,282400000,34664523,1.80,95.67,12.27,12.27,43242391011,12.33,12.33,43242391011
TP,007980,5,1904,2,234,14.01,32601991,10827267,51175130,32601991,14.01,301.11,63.71,63.71,63001061234,64.66,64.66,63001061234
모비데이즈,363260,6,1831,2,199,12.19,30047025,96642,32163769,30047025,12.19,9999.99,93.42,93.42,58334616311,99.05,99.05,58334616311
교보18호스팩,0041B0,7,1983,5,-17,-0.85,27719819,0,5040000,27719819,-0.85,0.00,550.00,550.00,63621934546,636.58,636.58,63621934546
썸에이지,208640,8,668,5,-57,-7.86,25895323,112616584,139240254,25895323,-7.86,22.99,18.60,18.60,18078467329,19.44,19.44,18078467329
율호,072770,9,618,2,68,12.36,23612656,4582520,71919480,23612656,12.36,515.28,32.83,32.83,15242788579,34.29,34.29,15242788579
캔버스엔,210120,10,1388,2,159,12.94,22297740,1843501,23582605,22297740,12.94,1209.53,94.55,94.55,31894143792,97.44,97.44,31894143792
프로이천,321260,11,2490,5,-55,-2.16,21855281,11252002,28192084,21855281,-2.16,194.23,77.52,77.52,57348611783,81.70,81.70,57348611783
일진디스플,020760,12,1078,2,45,4.36,21452067,4107129,51513741,21452067,4.36,522.31,41.64,41.64,25515229060,45.95,45.95,25515229060
강스템바이오텍,217730,13,1433,2,262,22.37,19913458,472790,56054149,19913458,22.37,4211.90,35.53,35.53,28352558064,35.30,35.30,28352558064
인디에프,014990,14,1481,2,76,5.41,19051444,2102675,75112995,19051444,5.41,906.06,25.36,25.36,29403331690,26.43,26.43,29403331690
스튜디오미르,408900,15,4895,2,395,8.78,17631103,3456280,32729532,17631103,8.78,510.12,53.87,53.87,88050458877,54.96,54.96,88050458877
KODEX 코스닥150선물인버스,251340,16,3355,3,0,0.00,15617213,19230338,77800000,15617213,0.00,81.21,20.07,20.07,52499396831,20.11,20.11,52499396831
미투온,201490,17,5200,2,295,6.01,15085467,2840166,30390092,15085467,6.01,531.15,49.64,49.64,81541157972,51.60,51.60,81541157972
KODEX 인버스,114800,18,3445,3,0,0.00,14393104,26444736,222500000,14393104,0.00,54.43,6.47,6.47,49574422731,6.47,6.47,49574422731
좋은사람들,033340,19,2600,5,-155,-5.63,14176594,37838368,96950558,14176594,-5.63,37.47,14.62,14.62,37603038667,14.92,14.92,37603038667
재영솔루텍,049630,20,912,2,22,2.47,13545514,2535495,90690889,13545514,2.47,534.24,14.94,14.94,12558580386,15.18,15.18,12558580386
KODEX 코스닥150레버리지,233740,21,9295,2,10,0.11,13138381,20798104,194500000,13138381,0.11,63.17,6.75,6.75,121743810736,6.73,6.73,121743810736
KODEX 레버리지,122630,22,25475,5,-15,-0.06,12763959,20212296,103250000,12763959,-0.06,63.15,12.36,12.36,325227404191,12.36,12.36,325227404191
LG디스플레이,034220,23,11980,5,-1310,-9.86,12090189,32040448,500000000,12090189,-9.86,37.73,2.42,2.42,147912889875,2.47,2.47,147912889875
와이즈버즈,273060,24,1118,2,28,2.57,12043876,221922,50459582,12043876,2.57,5427.08,23.87,23.87,14143402640,25.07,25.07,14143402640
아이에이,038880,25,218,5,-26,-10.66,11564923,3650855,375721175,11564923,-10.66,316.77,3.08,3.08,2527465904,3.09,3.09,2527465904
한온시스템,018880,26,3260,5,-480,-12.83,11276882,4808684,678762552,11276882,-12.83,234.51,1.66,1.66,40062084665,1.81,1.81,40062084665
조광ILI,044060,27,48,5,-8,-14.29,11056233,32634844,95732184,11056233,-14.29,33.88,11.55,11.55,572631831,12.46,12.46,572631831
TIGER 미국S&P500,360750,28,22190,2,100,0.45,10594459,7987257,403050000,10594459,0.45,132.64,2.63,2.63,234730097507,2.62,2.62,234730097507
동양철관,008970,29,1657,2,20,1.22,10477418,6908054,159801815,10477418,1.22,151.67,6.56,6.56,17607411751,6.65,6.65,17607411751
SG,255220,30,2510,2,200,8.66,10245008,3072038,98675394,10245008,8.66,333.49,10.38,10.38,25798314385,10.42,10.42,25798314385
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1275 2 1 0.08 190273256 288353184 1241200000 190273256 0.08 65.99 15.33 15.33 242389540452 15.32 15.32 242389540452
3 미스터블루 207760 2 1894 2 291 18.15 73710647 2319287 83079783 73710647 18.15 3178.16 88.72 88.72 141295481057 89.80 89.80 141295481057
4 신원 009270 3 1938 2 83 4.47 56839371 4384763 110625832 56839371 4.47 1296.29 51.38 51.38 114734779141 53.52 53.52 114734779141
5 KODEX 2차전지산업레버리지 462330 4 1242 2 22 1.80 34664523 36234168 282400000 34664523 1.80 95.67 12.27 12.27 43242391011 12.33 12.33 43242391011
6 TP 007980 5 1904 2 234 14.01 32601991 10827267 51175130 32601991 14.01 301.11 63.71 63.71 63001061234 64.66 64.66 63001061234
7 모비데이즈 363260 6 1831 2 199 12.19 30047025 96642 32163769 30047025 12.19 9999.99 93.42 93.42 58334616311 99.05 99.05 58334616311
8 교보18호스팩 0041B0 7 1983 5 -17 -0.85 27719819 0 5040000 27719819 -0.85 0.00 550.00 550.00 63621934546 636.58 636.58 63621934546
9 썸에이지 208640 8 668 5 -57 -7.86 25895323 112616584 139240254 25895323 -7.86 22.99 18.60 18.60 18078467329 19.44 19.44 18078467329
10 율호 072770 9 618 2 68 12.36 23612656 4582520 71919480 23612656 12.36 515.28 32.83 32.83 15242788579 34.29 34.29 15242788579
11 캔버스엔 210120 10 1388 2 159 12.94 22297740 1843501 23582605 22297740 12.94 1209.53 94.55 94.55 31894143792 97.44 97.44 31894143792
12 프로이천 321260 11 2490 5 -55 -2.16 21855281 11252002 28192084 21855281 -2.16 194.23 77.52 77.52 57348611783 81.70 81.70 57348611783
13 일진디스플 020760 12 1078 2 45 4.36 21452067 4107129 51513741 21452067 4.36 522.31 41.64 41.64 25515229060 45.95 45.95 25515229060
14 강스템바이오텍 217730 13 1433 2 262 22.37 19913458 472790 56054149 19913458 22.37 4211.90 35.53 35.53 28352558064 35.30 35.30 28352558064
15 인디에프 014990 14 1481 2 76 5.41 19051444 2102675 75112995 19051444 5.41 906.06 25.36 25.36 29403331690 26.43 26.43 29403331690
16 스튜디오미르 408900 15 4895 2 395 8.78 17631103 3456280 32729532 17631103 8.78 510.12 53.87 53.87 88050458877 54.96 54.96 88050458877
17 KODEX 코스닥150선물인버스 251340 16 3355 3 0 0.00 15617213 19230338 77800000 15617213 0.00 81.21 20.07 20.07 52499396831 20.11 20.11 52499396831
18 미투온 201490 17 5200 2 295 6.01 15085467 2840166 30390092 15085467 6.01 531.15 49.64 49.64 81541157972 51.60 51.60 81541157972
19 KODEX 인버스 114800 18 3445 3 0 0.00 14393104 26444736 222500000 14393104 0.00 54.43 6.47 6.47 49574422731 6.47 6.47 49574422731
20 좋은사람들 033340 19 2600 5 -155 -5.63 14176594 37838368 96950558 14176594 -5.63 37.47 14.62 14.62 37603038667 14.92 14.92 37603038667
21 재영솔루텍 049630 20 912 2 22 2.47 13545514 2535495 90690889 13545514 2.47 534.24 14.94 14.94 12558580386 15.18 15.18 12558580386
22 KODEX 코스닥150레버리지 233740 21 9295 2 10 0.11 13138381 20798104 194500000 13138381 0.11 63.17 6.75 6.75 121743810736 6.73 6.73 121743810736
23 KODEX 레버리지 122630 22 25475 5 -15 -0.06 12763959 20212296 103250000 12763959 -0.06 63.15 12.36 12.36 325227404191 12.36 12.36 325227404191
24 LG디스플레이 034220 23 11980 5 -1310 -9.86 12090189 32040448 500000000 12090189 -9.86 37.73 2.42 2.42 147912889875 2.47 2.47 147912889875
25 와이즈버즈 273060 24 1118 2 28 2.57 12043876 221922 50459582 12043876 2.57 5427.08 23.87 23.87 14143402640 25.07 25.07 14143402640
26 아이에이 038880 25 218 5 -26 -10.66 11564923 3650855 375721175 11564923 -10.66 316.77 3.08 3.08 2527465904 3.09 3.09 2527465904
27 한온시스템 018880 26 3260 5 -480 -12.83 11276882 4808684 678762552 11276882 -12.83 234.51 1.66 1.66 40062084665 1.81 1.81 40062084665
28 조광ILI 044060 27 48 5 -8 -14.29 11056233 32634844 95732184 11056233 -14.29 33.88 11.55 11.55 572631831 12.46 12.46 572631831
29 TIGER 미국S&P500 360750 28 22190 2 100 0.45 10594459 7987257 403050000 10594459 0.45 132.64 2.63 2.63 234730097507 2.62 2.62 234730097507
30 동양철관 008970 29 1657 2 20 1.22 10477418 6908054 159801815 10477418 1.22 151.67 6.56 6.56 17607411751 6.65 6.65 17607411751
31 SG 255220 30 2510 2 200 8.66 10245008 3072038 98675394 10245008 8.66 333.49 10.38 10.38 25798314385 10.42 10.42 25798314385

31
top30/20250814/top30-av-20250814-142000.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,252670,1,1273,5,-1,-0.08,193802978,288353184,1241200000,193802978,-0.08,67.21,15.61,15.61,246886057493,15.63,15.63,246886057493
미스터블루,207760,2,1859,2,256,15.97,75088893,2319287,83079783,75088893,15.97,3237.59,90.38,90.38,143872785640,93.15,93.15,143872785640
신원,009270,3,1949,2,94,5.07,57120815,4384763,110625832,57120815,5.07,1302.71,51.63,51.63,115281901922,53.47,53.47,115281901922
KODEX 2차전지산업레버리지,462330,4,1244,2,24,1.97,35048600,36234168,282400000,35048600,1.97,96.73,12.41,12.41,43719896716,12.44,12.44,43719896716
TP,007980,5,1896,2,226,13.53,32828847,10827267,51175130,32828847,13.53,303.21,64.15,64.15,63432804591,65.38,65.38,63432804591
모비데이즈,363260,6,1830,2,198,12.13,30310710,96642,32163769,30310710,12.13,9999.99,94.24,94.24,58821731839,99.94,99.94,58821731839
교보18호스팩,0041B0,7,1982,5,-18,-0.90,27783435,0,5040000,27783435,-0.90,0.00,551.26,551.26,63748100688,638.17,638.17,63748100688
썸에이지,208640,8,660,5,-65,-8.97,26755929,112616584,139240254,26755929,-8.97,23.76,19.22,19.22,18647212377,20.29,20.29,18647212377
율호,072770,9,625,2,75,13.64,23745929,4582520,71919480,23745929,13.64,518.18,33.02,33.02,15326065604,34.10,34.10,15326065604
캔버스엔,210120,10,1343,2,114,9.28,22862829,1843501,23582605,22862829,9.28,1240.19,96.95,96.95,32660057940,103.12,103.12,32660057940
프로이천,321260,11,2485,5,-60,-2.36,21943596,11252002,28192084,21943596,-2.36,195.02,77.84,77.84,57568006391,82.17,82.17,57568006391
일진디스플,020760,12,1056,2,23,2.23,21636558,4107129,51513741,21636558,2.23,526.80,42.00,42.00,25712915114,47.27,47.27,25712915114
강스템바이오텍,217730,13,1449,2,278,23.74,20112381,472790,56054149,20112381,23.74,4253.98,35.88,35.88,28640412112,35.26,35.26,28640412112
인디에프,014990,14,1492,2,87,6.19,19123688,2102675,75112995,19123688,6.19,909.49,25.46,25.46,29510829680,26.33,26.33,29510829680
스튜디오미르,408900,15,4865,2,365,8.11,17730467,3456280,32729532,17730467,8.11,512.99,54.17,54.17,88534448632,55.60,55.60,88534448632
KODEX 코스닥150선물인버스,251340,16,3355,3,0,0.00,15710867,19230338,77800000,15710867,0.00,81.70,20.19,20.19,52813532276,20.23,20.23,52813532276
미투온,201490,17,5190,2,285,5.81,15161610,2840166,30390092,15161610,5.81,533.83,49.89,49.89,81937388907,51.95,51.95,81937388907
KODEX 인버스,114800,18,3440,5,-5,-0.15,14555544,26444736,222500000,14555544,-0.15,55.04,6.54,6.54,50133911343,6.55,6.55,50133911343
좋은사람들,033340,19,2605,5,-150,-5.44,14236788,37838368,96950558,14236788,-5.44,37.63,14.68,14.68,37759879042,14.95,14.95,37759879042
재영솔루텍,049630,20,915,2,25,2.81,13650395,2535495,90690889,13650395,2.81,538.37,15.05,15.05,12654752439,15.25,15.25,12654752439
KODEX 코스닥150레버리지,233740,21,9310,2,25,0.27,13360897,20798104,194500000,13360897,0.27,64.24,6.87,6.87,123814099075,6.84,6.84,123814099075
KODEX 레버리지,122630,22,25505,2,15,0.06,13225739,20212296,103250000,13225739,0.06,65.43,12.81,12.81,336995859611,12.80,12.80,336995859611
LG디스플레이,034220,23,11990,5,-1300,-9.78,12253923,32040448,500000000,12253923,-9.78,38.25,2.45,2.45,149873264195,2.50,2.50,149873264195
와이즈버즈,273060,24,1121,2,31,2.84,12083339,221922,50459582,12083339,2.84,5444.86,23.95,23.95,14187562715,25.08,25.08,14187562715
한온시스템,018880,25,3230,5,-510,-13.64,11768784,4808684,678762552,11768784,-13.64,244.74,1.73,1.73,41659383625,1.90,1.90,41659383625
아이에이,038880,26,218,5,-26,-10.66,11671446,3650855,375721175,11671446,-10.66,319.69,3.11,3.11,2550629357,3.11,3.11,2550629357
조광ILI,044060,27,48,5,-8,-14.29,11056233,32634844,95732184,11056233,-14.29,33.88,11.55,11.55,572631831,12.46,12.46,572631831
TIGER 미국S&P500,360750,28,22190,2,100,0.45,10803092,7987257,403050000,10803092,0.45,135.25,2.68,2.68,239359534273,2.68,2.68,239359534273
동양철관,008970,29,1659,2,22,1.34,10576547,6908054,159801815,10576547,1.34,153.10,6.62,6.62,17771735104,6.70,6.70,17771735104
핑거스토리,417180,30,2535,2,65,2.63,10362362,1989659,17548623,10362362,2.63,520.81,59.05,59.05,27899906720,62.72,62.72,27899906720
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 1273 5 -1 -0.08 193802978 288353184 1241200000 193802978 -0.08 67.21 15.61 15.61 246886057493 15.63 15.63 246886057493
3 미스터블루 207760 2 1859 2 256 15.97 75088893 2319287 83079783 75088893 15.97 3237.59 90.38 90.38 143872785640 93.15 93.15 143872785640
4 신원 009270 3 1949 2 94 5.07 57120815 4384763 110625832 57120815 5.07 1302.71 51.63 51.63 115281901922 53.47 53.47 115281901922
5 KODEX 2차전지산업레버리지 462330 4 1244 2 24 1.97 35048600 36234168 282400000 35048600 1.97 96.73 12.41 12.41 43719896716 12.44 12.44 43719896716
6 TP 007980 5 1896 2 226 13.53 32828847 10827267 51175130 32828847 13.53 303.21 64.15 64.15 63432804591 65.38 65.38 63432804591
7 모비데이즈 363260 6 1830 2 198 12.13 30310710 96642 32163769 30310710 12.13 9999.99 94.24 94.24 58821731839 99.94 99.94 58821731839
8 교보18호스팩 0041B0 7 1982 5 -18 -0.90 27783435 0 5040000 27783435 -0.90 0.00 551.26 551.26 63748100688 638.17 638.17 63748100688
9 썸에이지 208640 8 660 5 -65 -8.97 26755929 112616584 139240254 26755929 -8.97 23.76 19.22 19.22 18647212377 20.29 20.29 18647212377
10 율호 072770 9 625 2 75 13.64 23745929 4582520 71919480 23745929 13.64 518.18 33.02 33.02 15326065604 34.10 34.10 15326065604
11 캔버스엔 210120 10 1343 2 114 9.28 22862829 1843501 23582605 22862829 9.28 1240.19 96.95 96.95 32660057940 103.12 103.12 32660057940
12 프로이천 321260 11 2485 5 -60 -2.36 21943596 11252002 28192084 21943596 -2.36 195.02 77.84 77.84 57568006391 82.17 82.17 57568006391
13 일진디스플 020760 12 1056 2 23 2.23 21636558 4107129 51513741 21636558 2.23 526.80 42.00 42.00 25712915114 47.27 47.27 25712915114
14 강스템바이오텍 217730 13 1449 2 278 23.74 20112381 472790 56054149 20112381 23.74 4253.98 35.88 35.88 28640412112 35.26 35.26 28640412112
15 인디에프 014990 14 1492 2 87 6.19 19123688 2102675 75112995 19123688 6.19 909.49 25.46 25.46 29510829680 26.33 26.33 29510829680
16 스튜디오미르 408900 15 4865 2 365 8.11 17730467 3456280 32729532 17730467 8.11 512.99 54.17 54.17 88534448632 55.60 55.60 88534448632
17 KODEX 코스닥150선물인버스 251340 16 3355 3 0 0.00 15710867 19230338 77800000 15710867 0.00 81.70 20.19 20.19 52813532276 20.23 20.23 52813532276
18 미투온 201490 17 5190 2 285 5.81 15161610 2840166 30390092 15161610 5.81 533.83 49.89 49.89 81937388907 51.95 51.95 81937388907
19 KODEX 인버스 114800 18 3440 5 -5 -0.15 14555544 26444736 222500000 14555544 -0.15 55.04 6.54 6.54 50133911343 6.55 6.55 50133911343
20 좋은사람들 033340 19 2605 5 -150 -5.44 14236788 37838368 96950558 14236788 -5.44 37.63 14.68 14.68 37759879042 14.95 14.95 37759879042
21 재영솔루텍 049630 20 915 2 25 2.81 13650395 2535495 90690889 13650395 2.81 538.37 15.05 15.05 12654752439 15.25 15.25 12654752439
22 KODEX 코스닥150레버리지 233740 21 9310 2 25 0.27 13360897 20798104 194500000 13360897 0.27 64.24 6.87 6.87 123814099075 6.84 6.84 123814099075
23 KODEX 레버리지 122630 22 25505 2 15 0.06 13225739 20212296 103250000 13225739 0.06 65.43 12.81 12.81 336995859611 12.80 12.80 336995859611
24 LG디스플레이 034220 23 11990 5 -1300 -9.78 12253923 32040448 500000000 12253923 -9.78 38.25 2.45 2.45 149873264195 2.50 2.50 149873264195
25 와이즈버즈 273060 24 1121 2 31 2.84 12083339 221922 50459582 12083339 2.84 5444.86 23.95 23.95 14187562715 25.08 25.08 14187562715
26 한온시스템 018880 25 3230 5 -510 -13.64 11768784 4808684 678762552 11768784 -13.64 244.74 1.73 1.73 41659383625 1.90 1.90 41659383625
27 아이에이 038880 26 218 5 -26 -10.66 11671446 3650855 375721175 11671446 -10.66 319.69 3.11 3.11 2550629357 3.11 3.11 2550629357
28 조광ILI 044060 27 48 5 -8 -14.29 11056233 32634844 95732184 11056233 -14.29 33.88 11.55 11.55 572631831 12.46 12.46 572631831
29 TIGER 미국S&P500 360750 28 22190 2 100 0.45 10803092 7987257 403050000 10803092 0.45 135.25 2.68 2.68 239359534273 2.68 2.68 239359534273
30 동양철관 008970 29 1659 2 22 1.34 10576547 6908054 159801815 10576547 1.34 153.10 6.62 6.62 17771735104 6.70 6.70 17771735104
31 핑거스토리 417180 30 2535 2 65 2.63 10362362 1989659 17548623 10362362 2.63 520.81 59.05 59.05 27899906720 62.72 62.72 27899906720

31
top30/20250814/top30-av-20250814-143000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,196222648,288353184,1241200000,196222648,0.08,68.05,15.81,15.81,249969580224,15.80,15.80,249969580224
미스터블루,207760,2,1878,2,275,17.16,76586170,2319287,83079783,76586170,17.16,3302.14,92.18,92.18,146661164306,94.00,94.00,146661164306
신원,009270,3,1957,2,102,5.50,57477581,4384763,110625832,57477581,5.50,1310.85,51.96,51.96,115978681547,53.57,53.57,115978681547
KODEX 2차전지산업레버리지,462330,4,1243,2,23,1.89,35407751,36234168,282400000,35407751,1.89,97.72,12.54,12.54,44166207667,12.58,12.58,44166207667
TP,007980,5,1897,2,227,13.59,33076000,10827267,51175130,33076000,13.59,305.49,64.63,64.63,63902141039,65.82,65.82,63902141039
모비데이즈,363260,6,1837,2,205,12.56,30409964,96642,32163769,30409964,12.56,9999.99,94.55,94.55,59004118560,99.86,99.86,59004118560
썸에이지,208640,7,657,5,-68,-9.38,27979252,112616584,139240254,27979252,-9.38,24.84,20.09,20.09,19443906528,21.25,21.25,19443906528
교보18호스팩,0041B0,8,1984,5,-16,-0.80,27830654,0,5040000,27830654,-0.80,0.00,552.20,552.20,63841728648,638.46,638.46,63841728648
율호,072770,9,617,2,67,12.18,23904780,4582520,71919480,23904780,12.18,521.65,33.24,33.24,15424288719,34.76,34.76,15424288719
캔버스엔,210120,10,1314,2,85,6.92,23899526,1843501,23582605,23899526,6.92,1296.42,101.34,101.34,34030529458,109.82,109.82,34030529458
프로이천,321260,11,2485,5,-60,-2.36,21999738,11252002,28192084,21999738,-2.36,195.52,78.04,78.04,57707911394,82.37,82.37,57707911394
일진디스플,020760,12,1059,2,26,2.52,21848991,4107129,51513741,21848991,2.52,531.98,42.41,42.41,25935967621,47.54,47.54,25935967621
강스템바이오텍,217730,13,1437,2,266,22.72,20465774,472790,56054149,20465774,22.72,4328.72,36.51,36.51,29153656094,36.19,36.19,29153656094
인디에프,014990,14,1503,2,98,6.98,19226192,2102675,75112995,19226192,6.98,914.37,25.60,25.60,29664356665,26.28,26.28,29664356665
스튜디오미르,408900,15,4850,2,350,7.78,17968737,3456280,32729532,17968737,7.78,519.89,54.90,54.90,89686532017,56.50,56.50,89686532017
KODEX 코스닥150선물인버스,251340,16,3355,3,0,0.00,15727377,19230338,77800000,15727377,0.00,81.78,20.22,20.22,52868901424,20.25,20.25,52868901424
미투온,201490,17,5150,2,245,4.99,15361855,2840166,30390092,15361855,4.99,540.88,50.55,50.55,82970299332,53.01,53.01,82970299332
KODEX 인버스,114800,18,3442,5,-3,-0.09,15027446,26444736,222500000,15027446,-0.09,56.83,6.75,6.75,51759570734,6.76,6.76,51759570734
좋은사람들,033340,19,2605,5,-150,-5.44,14388867,37838368,96950558,14388867,-5.44,38.03,14.84,14.84,38155249062,15.11,15.11,38155249062
재영솔루텍,049630,20,920,2,30,3.37,13787094,2535495,90690889,13787094,3.37,543.76,15.20,15.20,12780217334,15.32,15.32,12780217334
KODEX 코스닥150레버리지,233740,21,9305,2,20,0.22,13618944,20798104,194500000,13618944,0.22,65.48,7.00,7.00,126215853863,6.97,6.97,126215853863
KODEX 레버리지,122630,22,25475,5,-15,-0.06,13383043,20212296,103250000,13383043,-0.06,66.21,12.96,12.96,341003745951,12.96,12.96,341003745951
LG디스플레이,034220,23,11970,5,-1320,-9.93,12390152,32040448,500000000,12390152,-9.93,38.67,2.48,2.48,151503448030,2.53,2.53,151503448030
한온시스템,018880,24,3220,5,-520,-13.90,12282087,4808684,678762552,12282087,-13.90,255.41,1.81,1.81,43308156281,1.98,1.98,43308156281
와이즈버즈,273060,25,1117,2,27,2.48,12107199,221922,50459582,12107199,2.48,5455.61,23.99,23.99,14214292793,25.22,25.22,14214292793
아이에이,038880,26,219,5,-25,-10.25,12047625,3650855,375721175,12047625,-10.25,329.99,3.21,3.21,2633046737,3.20,3.20,2633046737
TIGER 미국S&P500,360750,27,22190,2,100,0.45,11491283,7987257,403050000,11491283,0.45,143.87,2.85,2.85,254625378109,2.85,2.85,254625378109
조광ILI,044060,28,48,5,-8,-14.29,11056233,32634844,95732184,11056233,-14.29,33.88,11.55,11.55,572631831,12.46,12.46,572631831
탑코미디어,134580,29,2265,2,437,23.91,10791525,40960,49294149,10791525,23.91,9999.99,21.89,21.89,23910895341,21.42,21.42,23910895341
동양철관,008970,30,1655,2,18,1.10,10692729,6908054,159801815,10692729,1.10,154.79,6.69,6.69,17964403443,6.79,6.79,17964403443
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1275 2 1 0.08 196222648 288353184 1241200000 196222648 0.08 68.05 15.81 15.81 249969580224 15.80 15.80 249969580224
3 미스터블루 207760 2 1878 2 275 17.16 76586170 2319287 83079783 76586170 17.16 3302.14 92.18 92.18 146661164306 94.00 94.00 146661164306
4 신원 009270 3 1957 2 102 5.50 57477581 4384763 110625832 57477581 5.50 1310.85 51.96 51.96 115978681547 53.57 53.57 115978681547
5 KODEX 2차전지산업레버리지 462330 4 1243 2 23 1.89 35407751 36234168 282400000 35407751 1.89 97.72 12.54 12.54 44166207667 12.58 12.58 44166207667
6 TP 007980 5 1897 2 227 13.59 33076000 10827267 51175130 33076000 13.59 305.49 64.63 64.63 63902141039 65.82 65.82 63902141039
7 모비데이즈 363260 6 1837 2 205 12.56 30409964 96642 32163769 30409964 12.56 9999.99 94.55 94.55 59004118560 99.86 99.86 59004118560
8 썸에이지 208640 7 657 5 -68 -9.38 27979252 112616584 139240254 27979252 -9.38 24.84 20.09 20.09 19443906528 21.25 21.25 19443906528
9 교보18호스팩 0041B0 8 1984 5 -16 -0.80 27830654 0 5040000 27830654 -0.80 0.00 552.20 552.20 63841728648 638.46 638.46 63841728648
10 율호 072770 9 617 2 67 12.18 23904780 4582520 71919480 23904780 12.18 521.65 33.24 33.24 15424288719 34.76 34.76 15424288719
11 캔버스엔 210120 10 1314 2 85 6.92 23899526 1843501 23582605 23899526 6.92 1296.42 101.34 101.34 34030529458 109.82 109.82 34030529458
12 프로이천 321260 11 2485 5 -60 -2.36 21999738 11252002 28192084 21999738 -2.36 195.52 78.04 78.04 57707911394 82.37 82.37 57707911394
13 일진디스플 020760 12 1059 2 26 2.52 21848991 4107129 51513741 21848991 2.52 531.98 42.41 42.41 25935967621 47.54 47.54 25935967621
14 강스템바이오텍 217730 13 1437 2 266 22.72 20465774 472790 56054149 20465774 22.72 4328.72 36.51 36.51 29153656094 36.19 36.19 29153656094
15 인디에프 014990 14 1503 2 98 6.98 19226192 2102675 75112995 19226192 6.98 914.37 25.60 25.60 29664356665 26.28 26.28 29664356665
16 스튜디오미르 408900 15 4850 2 350 7.78 17968737 3456280 32729532 17968737 7.78 519.89 54.90 54.90 89686532017 56.50 56.50 89686532017
17 KODEX 코스닥150선물인버스 251340 16 3355 3 0 0.00 15727377 19230338 77800000 15727377 0.00 81.78 20.22 20.22 52868901424 20.25 20.25 52868901424
18 미투온 201490 17 5150 2 245 4.99 15361855 2840166 30390092 15361855 4.99 540.88 50.55 50.55 82970299332 53.01 53.01 82970299332
19 KODEX 인버스 114800 18 3442 5 -3 -0.09 15027446 26444736 222500000 15027446 -0.09 56.83 6.75 6.75 51759570734 6.76 6.76 51759570734
20 좋은사람들 033340 19 2605 5 -150 -5.44 14388867 37838368 96950558 14388867 -5.44 38.03 14.84 14.84 38155249062 15.11 15.11 38155249062
21 재영솔루텍 049630 20 920 2 30 3.37 13787094 2535495 90690889 13787094 3.37 543.76 15.20 15.20 12780217334 15.32 15.32 12780217334
22 KODEX 코스닥150레버리지 233740 21 9305 2 20 0.22 13618944 20798104 194500000 13618944 0.22 65.48 7.00 7.00 126215853863 6.97 6.97 126215853863
23 KODEX 레버리지 122630 22 25475 5 -15 -0.06 13383043 20212296 103250000 13383043 -0.06 66.21 12.96 12.96 341003745951 12.96 12.96 341003745951
24 LG디스플레이 034220 23 11970 5 -1320 -9.93 12390152 32040448 500000000 12390152 -9.93 38.67 2.48 2.48 151503448030 2.53 2.53 151503448030
25 한온시스템 018880 24 3220 5 -520 -13.90 12282087 4808684 678762552 12282087 -13.90 255.41 1.81 1.81 43308156281 1.98 1.98 43308156281
26 와이즈버즈 273060 25 1117 2 27 2.48 12107199 221922 50459582 12107199 2.48 5455.61 23.99 23.99 14214292793 25.22 25.22 14214292793
27 아이에이 038880 26 219 5 -25 -10.25 12047625 3650855 375721175 12047625 -10.25 329.99 3.21 3.21 2633046737 3.20 3.20 2633046737
28 TIGER 미국S&P500 360750 27 22190 2 100 0.45 11491283 7987257 403050000 11491283 0.45 143.87 2.85 2.85 254625378109 2.85 2.85 254625378109
29 조광ILI 044060 28 48 5 -8 -14.29 11056233 32634844 95732184 11056233 -14.29 33.88 11.55 11.55 572631831 12.46 12.46 572631831
30 탑코미디어 134580 29 2265 2 437 23.91 10791525 40960 49294149 10791525 23.91 9999.99 21.89 21.89 23910895341 21.42 21.42 23910895341
31 동양철관 008970 30 1655 2 18 1.10 10692729 6908054 159801815 10692729 1.10 154.79 6.69 6.69 17964403443 6.79 6.79 17964403443

31
top30/20250814/top30-av-20250814-144001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1276,2,2,0.16,199788208,288353184,1241200000,199788208,0.16,69.29,16.10,16.10,254516974057,16.07,16.07,254516974057
미스터블루,207760,2,1874,2,271,16.91,77407127,2319287,83079783,77407127,16.91,3337.54,93.17,93.17,148200592777,95.19,95.19,148200592777
신원,009270,3,1959,2,104,5.61,57984444,4384763,110625832,57984444,5.61,1322.41,52.41,52.41,116973399361,53.98,53.98,116973399361
KODEX 2차전지산업레버리지,462330,4,1247,2,27,2.21,36079023,36234168,282400000,36079023,2.21,99.57,12.78,12.78,45002544837,12.78,12.78,45002544837
TP,007980,5,1933,2,263,15.75,33462971,10827267,51175130,33462971,15.75,309.06,65.39,65.39,64646600511,65.35,65.35,64646600511
모비데이즈,363260,6,1843,2,211,12.93,30475064,96642,32163769,30475064,12.93,9999.99,94.75,94.75,59123987522,99.74,99.74,59123987522
썸에이지,208640,7,661,5,-64,-8.83,28378397,112616584,139240254,28378397,-8.83,25.20,20.38,20.38,19705822168,21.41,21.41,19705822168
교보18호스팩,0041B0,8,1983,5,-17,-0.85,27884233,0,5040000,27884233,-0.85,0.00,553.26,553.26,63947950716,639.84,639.84,63947950716
캔버스엔,210120,9,1341,2,112,9.11,24451348,1843501,23582605,24451348,9.11,1326.35,103.68,103.68,34766501204,109.94,109.94,34766501204
율호,072770,10,617,2,67,12.18,24042548,4582520,71919480,24042548,12.18,524.66,33.43,33.43,15509175424,34.95,34.95,15509175424
프로이천,321260,11,2495,5,-50,-1.96,22062512,11252002,28192084,22062512,-1.96,196.08,78.26,78.26,57864358294,82.26,82.26,57864358294
일진디스플,020760,12,1074,2,41,3.97,21934619,4107129,51513741,21934619,3.97,534.06,42.58,42.58,26027418000,47.04,47.04,26027418000
강스템바이오텍,217730,13,1387,2,216,18.45,20991753,472790,56054149,20991753,18.45,4439.97,37.45,37.45,29897996739,38.46,38.46,29897996739
인디에프,014990,14,1491,2,86,6.12,19356403,2102675,75112995,19356403,6.12,920.56,25.77,25.77,29859594941,26.66,26.66,29859594941
스튜디오미르,408900,15,4910,2,410,9.11,18169876,3456280,32729532,18169876,9.11,525.71,55.52,55.52,90670457415,56.42,56.42,90670457415
KODEX 코스닥150선물인버스,251340,16,3355,3,0,0.00,15770351,19230338,77800000,15770351,0.00,82.01,20.27,20.27,53012902861,20.31,20.31,53012902861
미투온,201490,17,5230,2,325,6.63,15476053,2840166,30390092,15476053,6.63,544.90,50.92,50.92,83564928322,52.58,52.58,83564928322
KODEX 인버스,114800,18,3445,3,0,0.00,15235627,26444736,222500000,15235627,0.00,57.61,6.85,6.85,52476868785,6.85,6.85,52476868785
좋은사람들,033340,19,2605,5,-150,-5.44,14550335,37838368,96950558,14550335,-5.44,38.45,15.01,15.01,38577025227,15.27,15.27,38577025227
재영솔루텍,049630,20,919,2,29,3.26,14180901,2535495,90690889,14180901,3.26,559.30,15.64,15.64,13144489559,15.77,15.77,13144489559
KODEX 코스닥150레버리지,233740,21,9310,2,25,0.27,13911855,20798104,194500000,13911855,0.27,66.89,7.15,7.15,128943252698,7.12,7.12,128943252698
KODEX 레버리지,122630,22,25450,5,-40,-0.16,13666477,20212296,103250000,13666477,-0.16,67.61,13.24,13.24,348220734251,13.25,13.25,348220734251
LG디스플레이,034220,23,11950,5,-1340,-10.08,12615384,32040448,500000000,12615384,-10.08,39.37,2.52,2.52,154192876540,2.58,2.58,154192876540
한온시스템,018880,24,3230,5,-510,-13.64,12479003,4808684,678762552,12479003,-13.64,259.51,1.84,1.84,43942483297,2.00,2.00,43942483297
와이즈버즈,273060,25,1117,2,27,2.48,12160782,221922,50459582,12160782,2.48,5479.75,24.10,24.10,14274245960,25.33,25.33,14274245960
아이에이,038880,26,219,5,-25,-10.25,12111694,3650855,375721175,12111694,-10.25,331.75,3.22,3.22,2647070221,3.22,3.22,2647070221
탑코미디어,134580,27,2275,2,447,24.45,12024771,40960,49294149,12024771,24.45,9999.99,24.39,24.39,26675774162,23.79,23.79,26675774162
TIGER 미국S&P500,360750,28,22195,2,105,0.48,11887761,7987257,403050000,11887761,0.48,148.83,2.95,2.95,263425634266,2.94,2.94,263425634266
조광ILI,044060,29,48,5,-8,-14.29,11544748,32634844,95732184,11544748,-14.29,35.38,12.06,12.06,596080551,12.97,12.97,596080551
KODEX 미국S&P500,379800,30,20380,2,90,0.44,10911326,6820230,243450000,10911326,0.44,159.98,4.48,4.48,221960506024,4.47,4.47,221960506024
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1276 2 2 0.16 199788208 288353184 1241200000 199788208 0.16 69.29 16.10 16.10 254516974057 16.07 16.07 254516974057
3 미스터블루 207760 2 1874 2 271 16.91 77407127 2319287 83079783 77407127 16.91 3337.54 93.17 93.17 148200592777 95.19 95.19 148200592777
4 신원 009270 3 1959 2 104 5.61 57984444 4384763 110625832 57984444 5.61 1322.41 52.41 52.41 116973399361 53.98 53.98 116973399361
5 KODEX 2차전지산업레버리지 462330 4 1247 2 27 2.21 36079023 36234168 282400000 36079023 2.21 99.57 12.78 12.78 45002544837 12.78 12.78 45002544837
6 TP 007980 5 1933 2 263 15.75 33462971 10827267 51175130 33462971 15.75 309.06 65.39 65.39 64646600511 65.35 65.35 64646600511
7 모비데이즈 363260 6 1843 2 211 12.93 30475064 96642 32163769 30475064 12.93 9999.99 94.75 94.75 59123987522 99.74 99.74 59123987522
8 썸에이지 208640 7 661 5 -64 -8.83 28378397 112616584 139240254 28378397 -8.83 25.20 20.38 20.38 19705822168 21.41 21.41 19705822168
9 교보18호스팩 0041B0 8 1983 5 -17 -0.85 27884233 0 5040000 27884233 -0.85 0.00 553.26 553.26 63947950716 639.84 639.84 63947950716
10 캔버스엔 210120 9 1341 2 112 9.11 24451348 1843501 23582605 24451348 9.11 1326.35 103.68 103.68 34766501204 109.94 109.94 34766501204
11 율호 072770 10 617 2 67 12.18 24042548 4582520 71919480 24042548 12.18 524.66 33.43 33.43 15509175424 34.95 34.95 15509175424
12 프로이천 321260 11 2495 5 -50 -1.96 22062512 11252002 28192084 22062512 -1.96 196.08 78.26 78.26 57864358294 82.26 82.26 57864358294
13 일진디스플 020760 12 1074 2 41 3.97 21934619 4107129 51513741 21934619 3.97 534.06 42.58 42.58 26027418000 47.04 47.04 26027418000
14 강스템바이오텍 217730 13 1387 2 216 18.45 20991753 472790 56054149 20991753 18.45 4439.97 37.45 37.45 29897996739 38.46 38.46 29897996739
15 인디에프 014990 14 1491 2 86 6.12 19356403 2102675 75112995 19356403 6.12 920.56 25.77 25.77 29859594941 26.66 26.66 29859594941
16 스튜디오미르 408900 15 4910 2 410 9.11 18169876 3456280 32729532 18169876 9.11 525.71 55.52 55.52 90670457415 56.42 56.42 90670457415
17 KODEX 코스닥150선물인버스 251340 16 3355 3 0 0.00 15770351 19230338 77800000 15770351 0.00 82.01 20.27 20.27 53012902861 20.31 20.31 53012902861
18 미투온 201490 17 5230 2 325 6.63 15476053 2840166 30390092 15476053 6.63 544.90 50.92 50.92 83564928322 52.58 52.58 83564928322
19 KODEX 인버스 114800 18 3445 3 0 0.00 15235627 26444736 222500000 15235627 0.00 57.61 6.85 6.85 52476868785 6.85 6.85 52476868785
20 좋은사람들 033340 19 2605 5 -150 -5.44 14550335 37838368 96950558 14550335 -5.44 38.45 15.01 15.01 38577025227 15.27 15.27 38577025227
21 재영솔루텍 049630 20 919 2 29 3.26 14180901 2535495 90690889 14180901 3.26 559.30 15.64 15.64 13144489559 15.77 15.77 13144489559
22 KODEX 코스닥150레버리지 233740 21 9310 2 25 0.27 13911855 20798104 194500000 13911855 0.27 66.89 7.15 7.15 128943252698 7.12 7.12 128943252698
23 KODEX 레버리지 122630 22 25450 5 -40 -0.16 13666477 20212296 103250000 13666477 -0.16 67.61 13.24 13.24 348220734251 13.25 13.25 348220734251
24 LG디스플레이 034220 23 11950 5 -1340 -10.08 12615384 32040448 500000000 12615384 -10.08 39.37 2.52 2.52 154192876540 2.58 2.58 154192876540
25 한온시스템 018880 24 3230 5 -510 -13.64 12479003 4808684 678762552 12479003 -13.64 259.51 1.84 1.84 43942483297 2.00 2.00 43942483297
26 와이즈버즈 273060 25 1117 2 27 2.48 12160782 221922 50459582 12160782 2.48 5479.75 24.10 24.10 14274245960 25.33 25.33 14274245960
27 아이에이 038880 26 219 5 -25 -10.25 12111694 3650855 375721175 12111694 -10.25 331.75 3.22 3.22 2647070221 3.22 3.22 2647070221
28 탑코미디어 134580 27 2275 2 447 24.45 12024771 40960 49294149 12024771 24.45 9999.99 24.39 24.39 26675774162 23.79 23.79 26675774162
29 TIGER 미국S&P500 360750 28 22195 2 105 0.48 11887761 7987257 403050000 11887761 0.48 148.83 2.95 2.95 263425634266 2.94 2.94 263425634266
30 조광ILI 044060 29 48 5 -8 -14.29 11544748 32634844 95732184 11544748 -14.29 35.38 12.06 12.06 596080551 12.97 12.97 596080551
31 KODEX 미국S&P500 379800 30 20380 2 90 0.44 10911326 6820230 243450000 10911326 0.44 159.98 4.48 4.48 221960506024 4.47 4.47 221960506024

31
top30/20250814/top30-av-20250814-145001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1277,2,3,0.24,203171261,288353184,1241200000,203171261,0.24,70.46,16.37,16.37,258833389297,16.33,16.33,258833389297
미스터블루,207760,2,1882,2,279,17.40,78351429,2319287,83079783,78351429,17.40,3378.26,94.31,94.31,149978342562,95.92,95.92,149978342562
신원,009270,3,1961,2,106,5.71,58201089,4384763,110625832,58201089,5.71,1327.35,52.61,52.61,117397921982,54.12,54.12,117397921982
KODEX 2차전지산업레버리지,462330,4,1248,2,28,2.30,36567077,36234168,282400000,36567077,2.30,100.92,12.95,12.95,45610888193,12.94,12.94,45610888193
TP,007980,5,1904,2,234,14.01,33742725,10827267,51175130,33742725,14.01,311.65,65.94,65.94,65184036162,66.90,66.90,65184036162
모비데이즈,363260,6,1849,2,217,13.30,30580616,96642,32163769,30580616,13.30,9999.99,95.08,95.08,59317958370,99.74,99.74,59317958370
썸에이지,208640,7,650,5,-75,-10.34,28653324,112616584,139240254,28653324,-10.34,25.44,20.58,20.58,19885552567,21.97,21.97,19885552567
교보18호스팩,0041B0,8,1982,5,-18,-0.90,27938743,0,5040000,27938743,-0.90,0.00,554.34,554.34,64056010439,641.25,641.25,64056010439
캔버스엔,210120,9,1331,2,102,8.30,24681598,1843501,23582605,24681598,8.30,1338.84,104.66,104.66,35074227187,111.74,111.74,35074227187
율호,072770,10,618,2,68,12.36,24171510,4582520,71919480,24171510,12.36,527.47,33.61,33.61,15588343727,35.07,35.07,15588343727
프로이천,321260,11,2515,5,-30,-1.18,22179774,11252002,28192084,22179774,-1.18,197.12,78.67,78.67,58159006252,82.03,82.03,58159006252
일진디스플,020760,12,1070,2,37,3.58,22030122,4107129,51513741,22030122,3.58,536.39,42.77,42.77,26129868398,47.41,47.41,26129868398
강스템바이오텍,217730,13,1399,2,228,19.47,21315165,472790,56054149,21315165,19.47,4508.38,38.03,38.03,30350770208,38.70,38.70,30350770208
인디에프,014990,14,1504,2,99,7.05,19464238,2102675,75112995,19464238,7.05,925.69,25.91,25.91,30021281424,26.57,26.57,30021281424
스튜디오미르,408900,15,4945,2,445,9.89,18464317,3456280,32729532,18464317,9.89,534.23,56.41,56.41,92126067051,56.92,56.92,92126067051
KODEX 코스닥150선물인버스,251340,16,3350,5,-5,-0.15,16637392,19230338,77800000,16637392,-0.15,86.52,21.38,21.38,55917509194,21.45,21.45,55917509194
미투온,201490,17,5250,2,345,7.03,15595905,2840166,30390092,15595905,7.03,549.12,51.32,51.32,84194066557,52.77,52.77,84194066557
KODEX 인버스,114800,18,3447,2,2,0.06,15461684,26444736,222500000,15461684,0.06,58.47,6.95,6.95,53255581461,6.94,6.94,53255581461
좋은사람들,033340,19,2595,5,-160,-5.81,14724813,37838368,96950558,14724813,-5.81,38.92,15.19,15.19,39030475141,15.51,15.51,39030475141
재영솔루텍,049630,20,917,2,27,3.03,14305972,2535495,90690889,14305972,3.03,564.23,15.77,15.77,13259319243,15.94,15.94,13259319243
KODEX 코스닥150레버리지,233740,21,9320,2,35,0.38,14227788,20798104,194500000,14227788,0.38,68.41,7.32,7.32,131886448037,7.28,7.28,131886448037
KODEX 레버리지,122630,22,25445,5,-45,-0.18,13852776,20212296,103250000,13852776,-0.18,68.54,13.42,13.42,352961292208,13.43,13.43,352961292208
탑코미디어,134580,23,2315,2,487,26.64,13202903,40960,49294149,13202903,26.64,9999.99,26.78,26.78,29384255466,25.75,25.75,29384255466
LG디스플레이,034220,24,11880,5,-1410,-10.61,12915256,32040448,500000000,12915256,-10.61,40.31,2.58,2.58,157763952810,2.66,2.66,157763952810
한온시스템,018880,25,3215,5,-525,-14.04,12620536,4808684,678762552,12620536,-14.04,262.45,1.86,1.86,44399118180,2.03,2.03,44399118180
와이즈버즈,273060,26,1113,2,23,2.11,12204193,221922,50459582,12204193,2.11,5499.32,24.19,24.19,14322572622,25.50,25.50,14322572622
아이에이,038880,27,218,5,-26,-10.66,12181522,3650855,375721175,12181522,-10.66,333.66,3.24,3.24,2662305635,3.25,3.25,2662305635
TIGER 미국S&P500,360750,28,22180,2,90,0.41,12142094,7987257,403050000,12142094,0.41,152.02,3.01,3.01,269069085950,3.01,3.01,269069085950
조광ILI,044060,29,48,5,-8,-14.29,11544748,32634844,95732184,11544748,-14.29,35.38,12.06,12.06,596080551,12.97,12.97,596080551
KODEX 미국S&P500,379800,30,20370,2,80,0.39,11177891,6820230,243450000,11177891,0.39,163.89,4.59,4.59,227391466640,4.59,4.59,227391466640
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1277 2 3 0.24 203171261 288353184 1241200000 203171261 0.24 70.46 16.37 16.37 258833389297 16.33 16.33 258833389297
3 미스터블루 207760 2 1882 2 279 17.40 78351429 2319287 83079783 78351429 17.40 3378.26 94.31 94.31 149978342562 95.92 95.92 149978342562
4 신원 009270 3 1961 2 106 5.71 58201089 4384763 110625832 58201089 5.71 1327.35 52.61 52.61 117397921982 54.12 54.12 117397921982
5 KODEX 2차전지산업레버리지 462330 4 1248 2 28 2.30 36567077 36234168 282400000 36567077 2.30 100.92 12.95 12.95 45610888193 12.94 12.94 45610888193
6 TP 007980 5 1904 2 234 14.01 33742725 10827267 51175130 33742725 14.01 311.65 65.94 65.94 65184036162 66.90 66.90 65184036162
7 모비데이즈 363260 6 1849 2 217 13.30 30580616 96642 32163769 30580616 13.30 9999.99 95.08 95.08 59317958370 99.74 99.74 59317958370
8 썸에이지 208640 7 650 5 -75 -10.34 28653324 112616584 139240254 28653324 -10.34 25.44 20.58 20.58 19885552567 21.97 21.97 19885552567
9 교보18호스팩 0041B0 8 1982 5 -18 -0.90 27938743 0 5040000 27938743 -0.90 0.00 554.34 554.34 64056010439 641.25 641.25 64056010439
10 캔버스엔 210120 9 1331 2 102 8.30 24681598 1843501 23582605 24681598 8.30 1338.84 104.66 104.66 35074227187 111.74 111.74 35074227187
11 율호 072770 10 618 2 68 12.36 24171510 4582520 71919480 24171510 12.36 527.47 33.61 33.61 15588343727 35.07 35.07 15588343727
12 프로이천 321260 11 2515 5 -30 -1.18 22179774 11252002 28192084 22179774 -1.18 197.12 78.67 78.67 58159006252 82.03 82.03 58159006252
13 일진디스플 020760 12 1070 2 37 3.58 22030122 4107129 51513741 22030122 3.58 536.39 42.77 42.77 26129868398 47.41 47.41 26129868398
14 강스템바이오텍 217730 13 1399 2 228 19.47 21315165 472790 56054149 21315165 19.47 4508.38 38.03 38.03 30350770208 38.70 38.70 30350770208
15 인디에프 014990 14 1504 2 99 7.05 19464238 2102675 75112995 19464238 7.05 925.69 25.91 25.91 30021281424 26.57 26.57 30021281424
16 스튜디오미르 408900 15 4945 2 445 9.89 18464317 3456280 32729532 18464317 9.89 534.23 56.41 56.41 92126067051 56.92 56.92 92126067051
17 KODEX 코스닥150선물인버스 251340 16 3350 5 -5 -0.15 16637392 19230338 77800000 16637392 -0.15 86.52 21.38 21.38 55917509194 21.45 21.45 55917509194
18 미투온 201490 17 5250 2 345 7.03 15595905 2840166 30390092 15595905 7.03 549.12 51.32 51.32 84194066557 52.77 52.77 84194066557
19 KODEX 인버스 114800 18 3447 2 2 0.06 15461684 26444736 222500000 15461684 0.06 58.47 6.95 6.95 53255581461 6.94 6.94 53255581461
20 좋은사람들 033340 19 2595 5 -160 -5.81 14724813 37838368 96950558 14724813 -5.81 38.92 15.19 15.19 39030475141 15.51 15.51 39030475141
21 재영솔루텍 049630 20 917 2 27 3.03 14305972 2535495 90690889 14305972 3.03 564.23 15.77 15.77 13259319243 15.94 15.94 13259319243
22 KODEX 코스닥150레버리지 233740 21 9320 2 35 0.38 14227788 20798104 194500000 14227788 0.38 68.41 7.32 7.32 131886448037 7.28 7.28 131886448037
23 KODEX 레버리지 122630 22 25445 5 -45 -0.18 13852776 20212296 103250000 13852776 -0.18 68.54 13.42 13.42 352961292208 13.43 13.43 352961292208
24 탑코미디어 134580 23 2315 2 487 26.64 13202903 40960 49294149 13202903 26.64 9999.99 26.78 26.78 29384255466 25.75 25.75 29384255466
25 LG디스플레이 034220 24 11880 5 -1410 -10.61 12915256 32040448 500000000 12915256 -10.61 40.31 2.58 2.58 157763952810 2.66 2.66 157763952810
26 한온시스템 018880 25 3215 5 -525 -14.04 12620536 4808684 678762552 12620536 -14.04 262.45 1.86 1.86 44399118180 2.03 2.03 44399118180
27 와이즈버즈 273060 26 1113 2 23 2.11 12204193 221922 50459582 12204193 2.11 5499.32 24.19 24.19 14322572622 25.50 25.50 14322572622
28 아이에이 038880 27 218 5 -26 -10.66 12181522 3650855 375721175 12181522 -10.66 333.66 3.24 3.24 2662305635 3.25 3.25 2662305635
29 TIGER 미국S&P500 360750 28 22180 2 90 0.41 12142094 7987257 403050000 12142094 0.41 152.02 3.01 3.01 269069085950 3.01 3.01 269069085950
30 조광ILI 044060 29 48 5 -8 -14.29 11544748 32634844 95732184 11544748 -14.29 35.38 12.06 12.06 596080551 12.97 12.97 596080551
31 KODEX 미국S&P500 379800 30 20370 2 80 0.39 11177891 6820230 243450000 11177891 0.39 163.89 4.59 4.59 227391466640 4.59 4.59 227391466640

31
top30/20250814/top30-av-20250814-150001.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,252670,1,1277,2,3,0.24,205065458,288353184,1241200000,205065458,0.24,71.12,16.52,16.52,261252004785,16.48,16.48,261252004785
미스터블루,207760,2,1818,2,215,13.41,79793449,2319287,83079783,79793449,13.41,3440.43,96.04,96.04,152632984893,101.06,101.06,152632984893
신원,009270,3,1947,2,92,4.96,58491013,4384763,110625832,58491013,4.96,1333.96,52.87,52.87,117964712516,54.77,54.77,117964712516
KODEX 2차전지산업레버리지,462330,4,1253,2,33,2.70,37857634,36234168,282400000,37857634,2.70,104.48,13.41,13.41,47222227069,13.35,13.35,47222227069
TP,007980,5,1890,2,220,13.17,34058183,10827267,51175130,34058183,13.17,314.56,66.55,66.55,65782895894,68.01,68.01,65782895894
모비데이즈,363260,6,1832,2,200,12.25,30686939,96642,32163769,30686939,12.25,9999.99,95.41,95.41,59512842376,101.00,101.00,59512842376
썸에이지,208640,7,645,5,-80,-11.03,29579477,112616584,139240254,29579477,-11.03,26.27,21.24,21.24,20479837160,22.80,22.80,20479837160
교보18호스팩,0041B0,8,1983,5,-17,-0.85,28028830,0,5040000,28028830,-0.85,0.00,556.13,556.13,64234645054,642.71,642.71,64234645054
캔버스엔,210120,9,1325,2,96,7.81,24980208,1843501,23582605,24980208,7.81,1355.04,105.93,105.93,35470140476,113.52,113.52,35470140476
율호,072770,10,612,2,62,11.27,24405677,4582520,71919480,24405677,11.27,532.58,33.93,33.93,15731929861,35.74,35.74,15731929861
프로이천,321260,11,2525,5,-20,-0.79,22287564,11252002,28192084,22287564,-0.79,198.08,79.06,79.06,58430495767,82.08,82.08,58430495767
일진디스플,020760,12,1070,2,37,3.58,22100005,4107129,51513741,22100005,3.58,538.09,42.90,42.90,26204416134,47.54,47.54,26204416134
강스템바이오텍,217730,13,1340,2,169,14.43,22010419,472790,56054149,22010419,14.43,4655.43,39.27,39.27,31296638592,41.67,41.67,31296638592
인디에프,014990,14,1489,2,84,5.98,19559032,2102675,75112995,19559032,5.98,930.20,26.04,26.04,30162963141,26.97,26.97,30162963141
스튜디오미르,408900,15,4880,2,380,8.44,18614684,3456280,32729532,18614684,8.44,538.58,56.87,56.87,92863779984,58.14,58.14,92863779984
KODEX 코스닥150선물인버스,251340,16,3345,5,-10,-0.30,17241824,19230338,77800000,17241824,-0.30,89.66,22.16,22.16,57942121308,22.26,22.26,57942121308
미투온,201490,17,5240,2,335,6.83,15677398,2840166,30390092,15677398,6.83,551.99,51.59,51.59,84623197602,53.14,53.14,84623197602
KODEX 인버스,114800,18,3445,3,0,0.00,15514120,26444736,222500000,15514120,0.00,58.67,6.97,6.97,53436267093,6.97,6.97,53436267093
좋은사람들,033340,19,2595,5,-160,-5.81,14953742,37838368,96950558,14953742,-5.81,39.52,15.42,15.42,39622864201,15.75,15.75,39622864201
KODEX 코스닥150레버리지,233740,20,9325,2,40,0.43,14578465,20798104,194500000,14578465,0.43,70.10,7.50,7.50,135155496774,7.45,7.45,135155496774
재영솔루텍,049630,21,919,2,29,3.26,14414429,2535495,90690889,14414429,3.26,568.51,15.89,15.89,13358824123,16.03,16.03,13358824123
KODEX 레버리지,122630,22,25420,5,-70,-0.27,14045556,20212296,103250000,14045556,-0.27,69.49,13.60,13.60,357862131455,13.63,13.63,357862131455
탑코미디어,134580,23,2305,2,477,26.09,13952855,40960,49294149,13952855,26.09,9999.99,28.31,28.31,31107342686,27.38,27.38,31107342686
LG디스플레이,034220,24,11900,5,-1390,-10.46,13115678,32040448,500000000,13115678,-10.46,40.93,2.62,2.62,160146103660,2.69,2.69,160146103660
한온시스템,018880,25,3180,5,-560,-14.97,13054290,4808684,678762552,13054290,-14.97,271.47,1.92,1.92,45787438551,2.12,2.12,45787438551
TIGER 미국S&P500,360750,26,22185,2,95,0.43,12290052,7987257,403050000,12290052,0.43,153.87,3.05,3.05,272350450474,3.05,3.05,272350450474
아이에이,038880,27,218,5,-26,-10.66,12266116,3650855,375721175,12266116,-10.66,335.98,3.26,3.26,2680751346,3.27,3.27,2680751346
와이즈버즈,273060,28,1115,2,25,2.29,12246603,221922,50459582,12246603,2.29,5518.43,24.27,24.27,14369753859,25.54,25.54,14369753859
조광ILI,044060,29,49,5,-7,-12.50,12219309,32634844,95732184,12219309,-12.50,37.44,12.76,12.76,629134040,13.41,13.41,629134040
KODEX 미국S&P500,379800,30,20370,2,80,0.39,11657600,6820230,243450000,11657600,0.39,170.93,4.79,4.79,237158939680,4.78,4.78,237158939680
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1277 2 3 0.24 205065458 288353184 1241200000 205065458 0.24 71.12 16.52 16.52 261252004785 16.48 16.48 261252004785
3 미스터블루 207760 2 1818 2 215 13.41 79793449 2319287 83079783 79793449 13.41 3440.43 96.04 96.04 152632984893 101.06 101.06 152632984893
4 신원 009270 3 1947 2 92 4.96 58491013 4384763 110625832 58491013 4.96 1333.96 52.87 52.87 117964712516 54.77 54.77 117964712516
5 KODEX 2차전지산업레버리지 462330 4 1253 2 33 2.70 37857634 36234168 282400000 37857634 2.70 104.48 13.41 13.41 47222227069 13.35 13.35 47222227069
6 TP 007980 5 1890 2 220 13.17 34058183 10827267 51175130 34058183 13.17 314.56 66.55 66.55 65782895894 68.01 68.01 65782895894
7 모비데이즈 363260 6 1832 2 200 12.25 30686939 96642 32163769 30686939 12.25 9999.99 95.41 95.41 59512842376 101.00 101.00 59512842376
8 썸에이지 208640 7 645 5 -80 -11.03 29579477 112616584 139240254 29579477 -11.03 26.27 21.24 21.24 20479837160 22.80 22.80 20479837160
9 교보18호스팩 0041B0 8 1983 5 -17 -0.85 28028830 0 5040000 28028830 -0.85 0.00 556.13 556.13 64234645054 642.71 642.71 64234645054
10 캔버스엔 210120 9 1325 2 96 7.81 24980208 1843501 23582605 24980208 7.81 1355.04 105.93 105.93 35470140476 113.52 113.52 35470140476
11 율호 072770 10 612 2 62 11.27 24405677 4582520 71919480 24405677 11.27 532.58 33.93 33.93 15731929861 35.74 35.74 15731929861
12 프로이천 321260 11 2525 5 -20 -0.79 22287564 11252002 28192084 22287564 -0.79 198.08 79.06 79.06 58430495767 82.08 82.08 58430495767
13 일진디스플 020760 12 1070 2 37 3.58 22100005 4107129 51513741 22100005 3.58 538.09 42.90 42.90 26204416134 47.54 47.54 26204416134
14 강스템바이오텍 217730 13 1340 2 169 14.43 22010419 472790 56054149 22010419 14.43 4655.43 39.27 39.27 31296638592 41.67 41.67 31296638592
15 인디에프 014990 14 1489 2 84 5.98 19559032 2102675 75112995 19559032 5.98 930.20 26.04 26.04 30162963141 26.97 26.97 30162963141
16 스튜디오미르 408900 15 4880 2 380 8.44 18614684 3456280 32729532 18614684 8.44 538.58 56.87 56.87 92863779984 58.14 58.14 92863779984
17 KODEX 코스닥150선물인버스 251340 16 3345 5 -10 -0.30 17241824 19230338 77800000 17241824 -0.30 89.66 22.16 22.16 57942121308 22.26 22.26 57942121308
18 미투온 201490 17 5240 2 335 6.83 15677398 2840166 30390092 15677398 6.83 551.99 51.59 51.59 84623197602 53.14 53.14 84623197602
19 KODEX 인버스 114800 18 3445 3 0 0.00 15514120 26444736 222500000 15514120 0.00 58.67 6.97 6.97 53436267093 6.97 6.97 53436267093
20 좋은사람들 033340 19 2595 5 -160 -5.81 14953742 37838368 96950558 14953742 -5.81 39.52 15.42 15.42 39622864201 15.75 15.75 39622864201
21 KODEX 코스닥150레버리지 233740 20 9325 2 40 0.43 14578465 20798104 194500000 14578465 0.43 70.10 7.50 7.50 135155496774 7.45 7.45 135155496774
22 재영솔루텍 049630 21 919 2 29 3.26 14414429 2535495 90690889 14414429 3.26 568.51 15.89 15.89 13358824123 16.03 16.03 13358824123
23 KODEX 레버리지 122630 22 25420 5 -70 -0.27 14045556 20212296 103250000 14045556 -0.27 69.49 13.60 13.60 357862131455 13.63 13.63 357862131455
24 탑코미디어 134580 23 2305 2 477 26.09 13952855 40960 49294149 13952855 26.09 9999.99 28.31 28.31 31107342686 27.38 27.38 31107342686
25 LG디스플레이 034220 24 11900 5 -1390 -10.46 13115678 32040448 500000000 13115678 -10.46 40.93 2.62 2.62 160146103660 2.69 2.69 160146103660
26 한온시스템 018880 25 3180 5 -560 -14.97 13054290 4808684 678762552 13054290 -14.97 271.47 1.92 1.92 45787438551 2.12 2.12 45787438551
27 TIGER 미국S&P500 360750 26 22185 2 95 0.43 12290052 7987257 403050000 12290052 0.43 153.87 3.05 3.05 272350450474 3.05 3.05 272350450474
28 아이에이 038880 27 218 5 -26 -10.66 12266116 3650855 375721175 12266116 -10.66 335.98 3.26 3.26 2680751346 3.27 3.27 2680751346
29 와이즈버즈 273060 28 1115 2 25 2.29 12246603 221922 50459582 12246603 2.29 5518.43 24.27 24.27 14369753859 25.54 25.54 14369753859
30 조광ILI 044060 29 49 5 -7 -12.50 12219309 32634844 95732184 12219309 -12.50 37.44 12.76 12.76 629134040 13.41 13.41 629134040
31 KODEX 미국S&P500 379800 30 20370 2 80 0.39 11657600 6820230 243450000 11657600 0.39 170.93 4.79 4.79 237158939680 4.78 4.78 237158939680

31
top30/20250814/top30-av-20250814-151001.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,252670,1,1276,2,2,0.16,207360754,288353184,1241200000,207360754,0.16,71.91,16.71,16.71,264181050630,16.68,16.68,264181050630
미스터블루,207760,2,1792,2,189,11.79,81037963,2319287,83079783,81037963,11.79,3494.09,97.54,97.54,154878516817,104.03,104.03,154878516817
신원,009270,3,1952,2,97,5.23,58780470,4384763,110625832,58780470,5.23,1340.56,53.13,53.13,118528497929,54.89,54.89,118528497929
KODEX 2차전지산업레버리지,462330,4,1255,2,35,2.87,38787100,36234168,282400000,38787100,2.87,107.05,13.73,13.73,48388937620,13.65,13.65,48388937620
TP,007980,5,1923,2,253,15.15,34517808,10827267,51175130,34517808,15.15,318.80,67.45,67.45,66664122768,67.74,67.74,66664122768
모비데이즈,363260,6,1815,2,183,11.21,30868002,96642,32163769,30868002,11.21,9999.99,95.97,95.97,59842589110,102.51,102.51,59842589110
썸에이지,208640,7,625,5,-100,-13.79,30750812,112616584,139240254,30750812,-13.79,27.31,22.08,22.08,21220588868,24.38,24.38,21220588868
교보18호스팩,0041B0,8,1983,5,-17,-0.85,28124094,0,5040000,28124094,-0.85,0.00,558.02,558.02,64423560142,644.60,644.60,64423560142
캔버스엔,210120,9,1321,2,92,7.49,25170301,1843501,23582605,25170301,7.49,1365.35,106.73,106.73,35721052907,114.66,114.66,35721052907
율호,072770,10,618,2,68,12.36,24505778,4582520,71919480,24505778,12.36,534.77,34.07,34.07,15793431390,35.53,35.53,15793431390
프로이천,321260,11,2545,3,0,0.00,22462279,11252002,28192084,22462279,0.00,199.63,79.68,79.68,58872785972,82.05,82.05,58872785972
일진디스플,020760,12,1086,2,53,5.13,22284490,4107129,51513741,22284490,5.13,542.58,43.26,43.26,26403595954,47.20,47.20,26403595954
강스템바이오텍,217730,13,1342,2,171,14.60,22216084,472790,56054149,22216084,14.60,4698.93,39.63,39.63,31572264337,41.97,41.97,31572264337
인디에프,014990,14,1502,2,97,6.90,19666473,2102675,75112995,19666473,6.90,935.31,26.18,26.18,30323566307,26.88,26.88,30323566307
스튜디오미르,408900,15,4875,2,375,8.33,18734025,3456280,32729532,18734025,8.33,542.03,57.24,57.24,93446670311,58.57,58.57,93446670311
KODEX 코스닥150선물인버스,251340,16,3350,5,-5,-0.15,17563997,19230338,77800000,17563997,-0.15,91.33,22.58,22.58,59021310831,22.65,22.65,59021310831
KODEX 인버스,114800,17,3447,2,2,0.06,15822808,26444736,222500000,15822808,0.06,59.83,7.11,7.11,54500396195,7.11,7.11,54500396195
미투온,201490,18,5180,2,275,5.61,15765360,2840166,30390092,15765360,5.61,555.09,51.88,51.88,85081180487,54.05,54.05,85081180487
좋은사람들,033340,19,2610,5,-145,-5.26,15252352,37838368,96950558,15252352,-5.26,40.31,15.73,15.73,40399282085,15.97,15.97,40399282085
탑코미디어,134580,20,2125,2,297,16.25,14983975,40960,49294149,14983975,16.25,9999.99,30.40,30.40,33369004217,31.86,31.86,33369004217
KODEX 코스닥150레버리지,233740,21,9320,2,35,0.38,14795884,20798104,194500000,14795884,0.38,71.14,7.61,7.61,137182301734,7.57,7.57,137182301734
재영솔루텍,049630,22,921,2,31,3.48,14555684,2535495,90690889,14555684,3.48,574.08,16.05,16.05,13488728676,16.15,16.15,13488728676
KODEX 레버리지,122630,23,25430,5,-60,-0.24,14196938,20212296,103250000,14196938,-0.24,70.24,13.75,13.75,361712446930,13.78,13.78,361712446930
한온시스템,018880,24,3185,5,-555,-14.84,13411367,4808684,678762552,13411367,-14.84,278.90,1.98,1.98,46922888826,2.17,2.17,46922888826
LG디스플레이,034220,25,11920,5,-1370,-10.31,13316155,32040448,500000000,13316155,-10.31,41.56,2.66,2.66,162530379345,2.73,2.73,162530379345
TIGER 미국S&P500,360750,26,22165,2,75,0.34,12673759,7987257,403050000,12673759,0.34,158.67,3.14,3.14,280860141128,3.14,3.14,280860141128
아이에이,038880,27,217,5,-27,-11.07,12415558,3650855,375721175,12415558,-11.07,340.07,3.30,3.30,2713410708,3.33,3.33,2713410708
와이즈버즈,273060,28,1110,2,20,1.83,12276519,221922,50459582,12276519,1.83,5531.91,24.33,24.33,14402995726,25.71,25.71,14402995726
조광ILI,044060,29,49,5,-7,-12.50,12219309,32634844,95732184,12219309,-12.50,37.44,12.76,12.76,629134040,13.41,13.41,629134040
KODEX 미국S&P500,379800,30,20350,2,60,0.30,12134916,6820230,243450000,12134916,0.30,177.93,4.98,4.98,246878781384,4.98,4.98,246878781384
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1276 2 2 0.16 207360754 288353184 1241200000 207360754 0.16 71.91 16.71 16.71 264181050630 16.68 16.68 264181050630
3 미스터블루 207760 2 1792 2 189 11.79 81037963 2319287 83079783 81037963 11.79 3494.09 97.54 97.54 154878516817 104.03 104.03 154878516817
4 신원 009270 3 1952 2 97 5.23 58780470 4384763 110625832 58780470 5.23 1340.56 53.13 53.13 118528497929 54.89 54.89 118528497929
5 KODEX 2차전지산업레버리지 462330 4 1255 2 35 2.87 38787100 36234168 282400000 38787100 2.87 107.05 13.73 13.73 48388937620 13.65 13.65 48388937620
6 TP 007980 5 1923 2 253 15.15 34517808 10827267 51175130 34517808 15.15 318.80 67.45 67.45 66664122768 67.74 67.74 66664122768
7 모비데이즈 363260 6 1815 2 183 11.21 30868002 96642 32163769 30868002 11.21 9999.99 95.97 95.97 59842589110 102.51 102.51 59842589110
8 썸에이지 208640 7 625 5 -100 -13.79 30750812 112616584 139240254 30750812 -13.79 27.31 22.08 22.08 21220588868 24.38 24.38 21220588868
9 교보18호스팩 0041B0 8 1983 5 -17 -0.85 28124094 0 5040000 28124094 -0.85 0.00 558.02 558.02 64423560142 644.60 644.60 64423560142
10 캔버스엔 210120 9 1321 2 92 7.49 25170301 1843501 23582605 25170301 7.49 1365.35 106.73 106.73 35721052907 114.66 114.66 35721052907
11 율호 072770 10 618 2 68 12.36 24505778 4582520 71919480 24505778 12.36 534.77 34.07 34.07 15793431390 35.53 35.53 15793431390
12 프로이천 321260 11 2545 3 0 0.00 22462279 11252002 28192084 22462279 0.00 199.63 79.68 79.68 58872785972 82.05 82.05 58872785972
13 일진디스플 020760 12 1086 2 53 5.13 22284490 4107129 51513741 22284490 5.13 542.58 43.26 43.26 26403595954 47.20 47.20 26403595954
14 강스템바이오텍 217730 13 1342 2 171 14.60 22216084 472790 56054149 22216084 14.60 4698.93 39.63 39.63 31572264337 41.97 41.97 31572264337
15 인디에프 014990 14 1502 2 97 6.90 19666473 2102675 75112995 19666473 6.90 935.31 26.18 26.18 30323566307 26.88 26.88 30323566307
16 스튜디오미르 408900 15 4875 2 375 8.33 18734025 3456280 32729532 18734025 8.33 542.03 57.24 57.24 93446670311 58.57 58.57 93446670311
17 KODEX 코스닥150선물인버스 251340 16 3350 5 -5 -0.15 17563997 19230338 77800000 17563997 -0.15 91.33 22.58 22.58 59021310831 22.65 22.65 59021310831
18 KODEX 인버스 114800 17 3447 2 2 0.06 15822808 26444736 222500000 15822808 0.06 59.83 7.11 7.11 54500396195 7.11 7.11 54500396195
19 미투온 201490 18 5180 2 275 5.61 15765360 2840166 30390092 15765360 5.61 555.09 51.88 51.88 85081180487 54.05 54.05 85081180487
20 좋은사람들 033340 19 2610 5 -145 -5.26 15252352 37838368 96950558 15252352 -5.26 40.31 15.73 15.73 40399282085 15.97 15.97 40399282085
21 탑코미디어 134580 20 2125 2 297 16.25 14983975 40960 49294149 14983975 16.25 9999.99 30.40 30.40 33369004217 31.86 31.86 33369004217
22 KODEX 코스닥150레버리지 233740 21 9320 2 35 0.38 14795884 20798104 194500000 14795884 0.38 71.14 7.61 7.61 137182301734 7.57 7.57 137182301734
23 재영솔루텍 049630 22 921 2 31 3.48 14555684 2535495 90690889 14555684 3.48 574.08 16.05 16.05 13488728676 16.15 16.15 13488728676
24 KODEX 레버리지 122630 23 25430 5 -60 -0.24 14196938 20212296 103250000 14196938 -0.24 70.24 13.75 13.75 361712446930 13.78 13.78 361712446930
25 한온시스템 018880 24 3185 5 -555 -14.84 13411367 4808684 678762552 13411367 -14.84 278.90 1.98 1.98 46922888826 2.17 2.17 46922888826
26 LG디스플레이 034220 25 11920 5 -1370 -10.31 13316155 32040448 500000000 13316155 -10.31 41.56 2.66 2.66 162530379345 2.73 2.73 162530379345
27 TIGER 미국S&P500 360750 26 22165 2 75 0.34 12673759 7987257 403050000 12673759 0.34 158.67 3.14 3.14 280860141128 3.14 3.14 280860141128
28 아이에이 038880 27 217 5 -27 -11.07 12415558 3650855 375721175 12415558 -11.07 340.07 3.30 3.30 2713410708 3.33 3.33 2713410708
29 와이즈버즈 273060 28 1110 2 20 1.83 12276519 221922 50459582 12276519 1.83 5531.91 24.33 24.33 14402995726 25.71 25.71 14402995726
30 조광ILI 044060 29 49 5 -7 -12.50 12219309 32634844 95732184 12219309 -12.50 37.44 12.76 12.76 629134040 13.41 13.41 629134040
31 KODEX 미국S&P500 379800 30 20350 2 60 0.30 12134916 6820230 243450000 12134916 0.30 177.93 4.98 4.98 246878781384 4.98 4.98 246878781384

31
top30/20250814/top30-av-20250814-152001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1276,2,2,0.16,211096310,288353184,1241200000,211096310,0.16,73.21,17.01,17.01,268948734383,16.98,16.98,268948734383
미스터블루,207760,2,1782,2,179,11.17,81851257,2319287,83079783,81851257,11.17,3529.16,98.52,98.52,156335448111,105.60,105.60,156335448111
신원,009270,3,1953,2,98,5.28,59252972,4384763,110625832,59252972,5.28,1351.34,53.56,53.56,119451676445,55.29,55.29,119451676445
KODEX 2차전지산업레버리지,462330,4,1254,2,34,2.79,39301584,36234168,282400000,39301584,2.79,108.47,13.92,13.92,49034896855,13.85,13.85,49034896855
TP,007980,5,1923,2,253,15.15,35066053,10827267,51175130,35066053,15.15,323.87,68.52,68.52,67713300551,68.81,68.81,67713300551
썸에이지,208640,6,622,5,-103,-14.21,32930655,112616584,139240254,32930655,-14.21,29.24,23.65,23.65,22562825752,26.05,26.05,22562825752
모비데이즈,363260,7,1833,2,201,12.32,31043826,96642,32163769,31043826,12.32,9999.99,96.52,96.52,60162714072,102.05,102.05,60162714072
교보18호스팩,0041B0,8,1982,5,-18,-0.90,28331635,0,5040000,28331635,-0.90,0.00,562.14,562.14,64834871137,649.04,649.04,64834871137
캔버스엔,210120,9,1327,2,98,7.97,25383915,1843501,23582605,25383915,7.97,1376.94,107.64,107.64,36005330721,115.05,115.05,36005330721
율호,072770,10,614,2,64,11.64,24640805,4582520,71919480,24640805,11.64,537.71,34.26,34.26,15876458893,35.95,35.95,15876458893
프로이천,321260,11,2560,2,15,0.59,22704180,11252002,28192084,22704180,0.59,201.78,80.53,80.53,59489875061,82.43,82.43,59489875061
일진디스플,020760,12,1108,2,75,7.26,22588503,4107129,51513741,22588503,7.26,549.98,43.85,43.85,26736069231,46.84,46.84,26736069231
강스템바이오텍,217730,13,1338,2,167,14.26,22493608,472790,56054149,22493608,14.26,4757.63,40.13,40.13,31943960730,42.59,42.59,31943960730
인디에프,014990,14,1530,2,125,8.90,20185283,2102675,75112995,20185283,8.90,959.98,26.87,26.87,31110591959,27.07,27.07,31110591959
스튜디오미르,408900,15,4865,2,365,8.11,18839941,3456280,32729532,18839941,8.11,545.09,57.56,57.56,93963211564,59.01,59.01,93963211564
KODEX 코스닥150선물인버스,251340,16,3350,5,-5,-0.15,18635180,19230338,77800000,18635180,-0.15,96.91,23.95,23.95,62609503887,24.02,24.02,62609503887
KODEX 인버스,114800,17,3445,3,0,0.00,16095752,26444736,222500000,16095752,0.00,60.87,7.23,7.23,55440940794,7.23,7.23,55440940794
미투온,201490,18,5170,2,265,5.40,15938615,2840166,30390092,15938615,5.40,561.19,52.45,52.45,85980340027,54.72,54.72,85980340027
좋은사람들,033340,19,2595,5,-160,-5.81,15745048,37838368,96950558,15745048,-5.81,41.61,16.24,16.24,41675789547,16.57,16.57,41675789547
탑코미디어,134580,20,2130,2,302,16.52,15604078,40960,49294149,15604078,16.52,9999.99,31.66,31.66,34694561895,33.04,33.04,34694561895
KODEX 코스닥150레버리지,233740,21,9322,2,37,0.40,15208746,20798104,194500000,15208746,0.40,73.13,7.82,7.82,141028645030,7.78,7.78,141028645030
재영솔루텍,049630,22,921,2,31,3.48,14896177,2535495,90690889,14896177,3.48,587.51,16.43,16.43,13802082082,16.52,16.52,13802082082
KODEX 레버리지,122630,23,25450,5,-40,-0.16,14467269,20212296,103250000,14467269,-0.16,71.58,14.01,14.01,368588521061,14.03,14.03,368588521061
한온시스템,018880,24,3175,5,-565,-15.11,13819428,4808684,678762552,13819428,-15.11,287.38,2.04,2.04,48217115493,2.24,2.24,48217115493
LG디스플레이,034220,25,11870,5,-1420,-10.68,13545805,32040448,500000000,13545805,-10.68,42.28,2.71,2.71,165258974660,2.78,2.78,165258974660
TIGER 미국S&P500,360750,26,22155,2,65,0.29,12840694,7987257,403050000,12840694,0.29,160.76,3.19,3.19,284557215418,3.19,3.19,284557215418
KODEX 미국S&P500,379800,27,20340,2,50,0.25,12508035,6820230,243450000,12508035,0.25,183.40,5.14,5.14,254465755049,5.14,5.14,254465755049
아이에이,038880,28,219,5,-25,-10.25,12495586,3650855,375721175,12495586,-10.25,342.26,3.33,3.33,2730874473,3.32,3.32,2730874473
와이즈버즈,273060,29,1110,2,20,1.83,12314651,221922,50459582,12314651,1.83,5549.09,24.40,24.40,14445318477,25.79,25.79,14445318477
조광ILI,044060,30,49,5,-7,-12.50,12219309,32634844,95732184,12219309,-12.50,37.44,12.76,12.76,629134040,13.41,13.41,629134040
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1276 2 2 0.16 211096310 288353184 1241200000 211096310 0.16 73.21 17.01 17.01 268948734383 16.98 16.98 268948734383
3 미스터블루 207760 2 1782 2 179 11.17 81851257 2319287 83079783 81851257 11.17 3529.16 98.52 98.52 156335448111 105.60 105.60 156335448111
4 신원 009270 3 1953 2 98 5.28 59252972 4384763 110625832 59252972 5.28 1351.34 53.56 53.56 119451676445 55.29 55.29 119451676445
5 KODEX 2차전지산업레버리지 462330 4 1254 2 34 2.79 39301584 36234168 282400000 39301584 2.79 108.47 13.92 13.92 49034896855 13.85 13.85 49034896855
6 TP 007980 5 1923 2 253 15.15 35066053 10827267 51175130 35066053 15.15 323.87 68.52 68.52 67713300551 68.81 68.81 67713300551
7 썸에이지 208640 6 622 5 -103 -14.21 32930655 112616584 139240254 32930655 -14.21 29.24 23.65 23.65 22562825752 26.05 26.05 22562825752
8 모비데이즈 363260 7 1833 2 201 12.32 31043826 96642 32163769 31043826 12.32 9999.99 96.52 96.52 60162714072 102.05 102.05 60162714072
9 교보18호스팩 0041B0 8 1982 5 -18 -0.90 28331635 0 5040000 28331635 -0.90 0.00 562.14 562.14 64834871137 649.04 649.04 64834871137
10 캔버스엔 210120 9 1327 2 98 7.97 25383915 1843501 23582605 25383915 7.97 1376.94 107.64 107.64 36005330721 115.05 115.05 36005330721
11 율호 072770 10 614 2 64 11.64 24640805 4582520 71919480 24640805 11.64 537.71 34.26 34.26 15876458893 35.95 35.95 15876458893
12 프로이천 321260 11 2560 2 15 0.59 22704180 11252002 28192084 22704180 0.59 201.78 80.53 80.53 59489875061 82.43 82.43 59489875061
13 일진디스플 020760 12 1108 2 75 7.26 22588503 4107129 51513741 22588503 7.26 549.98 43.85 43.85 26736069231 46.84 46.84 26736069231
14 강스템바이오텍 217730 13 1338 2 167 14.26 22493608 472790 56054149 22493608 14.26 4757.63 40.13 40.13 31943960730 42.59 42.59 31943960730
15 인디에프 014990 14 1530 2 125 8.90 20185283 2102675 75112995 20185283 8.90 959.98 26.87 26.87 31110591959 27.07 27.07 31110591959
16 스튜디오미르 408900 15 4865 2 365 8.11 18839941 3456280 32729532 18839941 8.11 545.09 57.56 57.56 93963211564 59.01 59.01 93963211564
17 KODEX 코스닥150선물인버스 251340 16 3350 5 -5 -0.15 18635180 19230338 77800000 18635180 -0.15 96.91 23.95 23.95 62609503887 24.02 24.02 62609503887
18 KODEX 인버스 114800 17 3445 3 0 0.00 16095752 26444736 222500000 16095752 0.00 60.87 7.23 7.23 55440940794 7.23 7.23 55440940794
19 미투온 201490 18 5170 2 265 5.40 15938615 2840166 30390092 15938615 5.40 561.19 52.45 52.45 85980340027 54.72 54.72 85980340027
20 좋은사람들 033340 19 2595 5 -160 -5.81 15745048 37838368 96950558 15745048 -5.81 41.61 16.24 16.24 41675789547 16.57 16.57 41675789547
21 탑코미디어 134580 20 2130 2 302 16.52 15604078 40960 49294149 15604078 16.52 9999.99 31.66 31.66 34694561895 33.04 33.04 34694561895
22 KODEX 코스닥150레버리지 233740 21 9322 2 37 0.40 15208746 20798104 194500000 15208746 0.40 73.13 7.82 7.82 141028645030 7.78 7.78 141028645030
23 재영솔루텍 049630 22 921 2 31 3.48 14896177 2535495 90690889 14896177 3.48 587.51 16.43 16.43 13802082082 16.52 16.52 13802082082
24 KODEX 레버리지 122630 23 25450 5 -40 -0.16 14467269 20212296 103250000 14467269 -0.16 71.58 14.01 14.01 368588521061 14.03 14.03 368588521061
25 한온시스템 018880 24 3175 5 -565 -15.11 13819428 4808684 678762552 13819428 -15.11 287.38 2.04 2.04 48217115493 2.24 2.24 48217115493
26 LG디스플레이 034220 25 11870 5 -1420 -10.68 13545805 32040448 500000000 13545805 -10.68 42.28 2.71 2.71 165258974660 2.78 2.78 165258974660
27 TIGER 미국S&P500 360750 26 22155 2 65 0.29 12840694 7987257 403050000 12840694 0.29 160.76 3.19 3.19 284557215418 3.19 3.19 284557215418
28 KODEX 미국S&P500 379800 27 20340 2 50 0.25 12508035 6820230 243450000 12508035 0.25 183.40 5.14 5.14 254465755049 5.14 5.14 254465755049
29 아이에이 038880 28 219 5 -25 -10.25 12495586 3650855 375721175 12495586 -10.25 342.26 3.33 3.33 2730874473 3.32 3.32 2730874473
30 와이즈버즈 273060 29 1110 2 20 1.83 12314651 221922 50459582 12314651 1.83 5549.09 24.40 24.40 14445318477 25.79 25.79 14445318477
31 조광ILI 044060 30 49 5 -7 -12.50 12219309 32634844 95732184 12219309 -12.50 37.44 12.76 12.76 629134040 13.41 13.41 629134040

31
top30/20250814/top30-av-20250814-153001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1276,2,2,0.16,211096310,288353184,1241200000,211096310,0.16,73.21,17.01,17.01,268948734383,16.98,16.98,268948734383
미스터블루,207760,2,1782,2,179,11.17,81851257,2319287,83079783,81851257,11.17,3529.16,98.52,98.52,156335448111,105.60,105.60,156335448111
신원,009270,3,1953,2,98,5.28,59252972,4384763,110625832,59252972,5.28,1351.34,53.56,53.56,119451676445,55.29,55.29,119451676445
KODEX 2차전지산업레버리지,462330,4,1254,2,34,2.79,39301584,36234168,282400000,39301584,2.79,108.47,13.92,13.92,49034896855,13.85,13.85,49034896855
TP,007980,5,1923,2,253,15.15,35066053,10827267,51175130,35066053,15.15,323.87,68.52,68.52,67713300551,68.81,68.81,67713300551
썸에이지,208640,6,622,5,-103,-14.21,32930655,112616584,139240254,32930655,-14.21,29.24,23.65,23.65,22562825752,26.05,26.05,22562825752
모비데이즈,363260,7,1833,2,201,12.32,31043826,96642,32163769,31043826,12.32,9999.99,96.52,96.52,60162714072,102.05,102.05,60162714072
교보18호스팩,0041B0,8,1982,5,-18,-0.90,28331635,0,5040000,28331635,-0.90,0.00,562.14,562.14,64834871137,649.04,649.04,64834871137
캔버스엔,210120,9,1327,2,98,7.97,25383915,1843501,23582605,25383915,7.97,1376.94,107.64,107.64,36005330721,115.05,115.05,36005330721
율호,072770,10,614,2,64,11.64,24640805,4582520,71919480,24640805,11.64,537.71,34.26,34.26,15876458893,35.95,35.95,15876458893
프로이천,321260,11,2560,2,15,0.59,22704180,11252002,28192084,22704180,0.59,201.78,80.53,80.53,59489875061,82.43,82.43,59489875061
일진디스플,020760,12,1108,2,75,7.26,22588503,4107129,51513741,22588503,7.26,549.98,43.85,43.85,26736069231,46.84,46.84,26736069231
강스템바이오텍,217730,13,1338,2,167,14.26,22493608,472790,56054149,22493608,14.26,4757.63,40.13,40.13,31943960730,42.59,42.59,31943960730
인디에프,014990,14,1530,2,125,8.90,20185283,2102675,75112995,20185283,8.90,959.98,26.87,26.87,31110591959,27.07,27.07,31110591959
스튜디오미르,408900,15,4865,2,365,8.11,18839941,3456280,32729532,18839941,8.11,545.09,57.56,57.56,93963211564,59.01,59.01,93963211564
KODEX 코스닥150선물인버스,251340,16,3350,5,-5,-0.15,18635180,19230338,77800000,18635180,-0.15,96.91,23.95,23.95,62609503887,24.02,24.02,62609503887
KODEX 인버스,114800,17,3445,3,0,0.00,16095752,26444736,222500000,16095752,0.00,60.87,7.23,7.23,55440940794,7.23,7.23,55440940794
미투온,201490,18,5170,2,265,5.40,15938615,2840166,30390092,15938615,5.40,561.19,52.45,52.45,85980340027,54.72,54.72,85980340027
좋은사람들,033340,19,2595,5,-160,-5.81,15745048,37838368,96950558,15745048,-5.81,41.61,16.24,16.24,41675789547,16.57,16.57,41675789547
탑코미디어,134580,20,2130,2,302,16.52,15604078,40960,49294149,15604078,16.52,9999.99,31.66,31.66,34694561895,33.04,33.04,34694561895
KODEX 코스닥150레버리지,233740,21,9322,2,37,0.40,15208746,20798104,194500000,15208746,0.40,73.13,7.82,7.82,141028645030,7.78,7.78,141028645030
재영솔루텍,049630,22,921,2,31,3.48,14896177,2535495,90690889,14896177,3.48,587.51,16.43,16.43,13802082082,16.52,16.52,13802082082
KODEX 레버리지,122630,23,25450,5,-40,-0.16,14467269,20212296,103250000,14467269,-0.16,71.58,14.01,14.01,368588521061,14.03,14.03,368588521061
한온시스템,018880,24,3175,5,-565,-15.11,13819428,4808684,678762552,13819428,-15.11,287.38,2.04,2.04,48217115493,2.24,2.24,48217115493
LG디스플레이,034220,25,11870,5,-1420,-10.68,13545805,32040448,500000000,13545805,-10.68,42.28,2.71,2.71,165258974660,2.78,2.78,165258974660
TIGER 미국S&P500,360750,26,22155,2,65,0.29,12840694,7987257,403050000,12840694,0.29,160.76,3.19,3.19,284557215418,3.19,3.19,284557215418
KODEX 미국S&P500,379800,27,20340,2,50,0.25,12508035,6820230,243450000,12508035,0.25,183.40,5.14,5.14,254465755049,5.14,5.14,254465755049
아이에이,038880,28,219,5,-25,-10.25,12495586,3650855,375721175,12495586,-10.25,342.26,3.33,3.33,2730874473,3.32,3.32,2730874473
와이즈버즈,273060,29,1110,2,20,1.83,12314651,221922,50459582,12314651,1.83,5549.09,24.40,24.40,14445318477,25.79,25.79,14445318477
조광ILI,044060,30,49,5,-7,-12.50,12219309,32634844,95732184,12219309,-12.50,37.44,12.76,12.76,629134040,13.41,13.41,629134040
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1276 2 2 0.16 211096310 288353184 1241200000 211096310 0.16 73.21 17.01 17.01 268948734383 16.98 16.98 268948734383
3 미스터블루 207760 2 1782 2 179 11.17 81851257 2319287 83079783 81851257 11.17 3529.16 98.52 98.52 156335448111 105.60 105.60 156335448111
4 신원 009270 3 1953 2 98 5.28 59252972 4384763 110625832 59252972 5.28 1351.34 53.56 53.56 119451676445 55.29 55.29 119451676445
5 KODEX 2차전지산업레버리지 462330 4 1254 2 34 2.79 39301584 36234168 282400000 39301584 2.79 108.47 13.92 13.92 49034896855 13.85 13.85 49034896855
6 TP 007980 5 1923 2 253 15.15 35066053 10827267 51175130 35066053 15.15 323.87 68.52 68.52 67713300551 68.81 68.81 67713300551
7 썸에이지 208640 6 622 5 -103 -14.21 32930655 112616584 139240254 32930655 -14.21 29.24 23.65 23.65 22562825752 26.05 26.05 22562825752
8 모비데이즈 363260 7 1833 2 201 12.32 31043826 96642 32163769 31043826 12.32 9999.99 96.52 96.52 60162714072 102.05 102.05 60162714072
9 교보18호스팩 0041B0 8 1982 5 -18 -0.90 28331635 0 5040000 28331635 -0.90 0.00 562.14 562.14 64834871137 649.04 649.04 64834871137
10 캔버스엔 210120 9 1327 2 98 7.97 25383915 1843501 23582605 25383915 7.97 1376.94 107.64 107.64 36005330721 115.05 115.05 36005330721
11 율호 072770 10 614 2 64 11.64 24640805 4582520 71919480 24640805 11.64 537.71 34.26 34.26 15876458893 35.95 35.95 15876458893
12 프로이천 321260 11 2560 2 15 0.59 22704180 11252002 28192084 22704180 0.59 201.78 80.53 80.53 59489875061 82.43 82.43 59489875061
13 일진디스플 020760 12 1108 2 75 7.26 22588503 4107129 51513741 22588503 7.26 549.98 43.85 43.85 26736069231 46.84 46.84 26736069231
14 강스템바이오텍 217730 13 1338 2 167 14.26 22493608 472790 56054149 22493608 14.26 4757.63 40.13 40.13 31943960730 42.59 42.59 31943960730
15 인디에프 014990 14 1530 2 125 8.90 20185283 2102675 75112995 20185283 8.90 959.98 26.87 26.87 31110591959 27.07 27.07 31110591959
16 스튜디오미르 408900 15 4865 2 365 8.11 18839941 3456280 32729532 18839941 8.11 545.09 57.56 57.56 93963211564 59.01 59.01 93963211564
17 KODEX 코스닥150선물인버스 251340 16 3350 5 -5 -0.15 18635180 19230338 77800000 18635180 -0.15 96.91 23.95 23.95 62609503887 24.02 24.02 62609503887
18 KODEX 인버스 114800 17 3445 3 0 0.00 16095752 26444736 222500000 16095752 0.00 60.87 7.23 7.23 55440940794 7.23 7.23 55440940794
19 미투온 201490 18 5170 2 265 5.40 15938615 2840166 30390092 15938615 5.40 561.19 52.45 52.45 85980340027 54.72 54.72 85980340027
20 좋은사람들 033340 19 2595 5 -160 -5.81 15745048 37838368 96950558 15745048 -5.81 41.61 16.24 16.24 41675789547 16.57 16.57 41675789547
21 탑코미디어 134580 20 2130 2 302 16.52 15604078 40960 49294149 15604078 16.52 9999.99 31.66 31.66 34694561895 33.04 33.04 34694561895
22 KODEX 코스닥150레버리지 233740 21 9322 2 37 0.40 15208746 20798104 194500000 15208746 0.40 73.13 7.82 7.82 141028645030 7.78 7.78 141028645030
23 재영솔루텍 049630 22 921 2 31 3.48 14896177 2535495 90690889 14896177 3.48 587.51 16.43 16.43 13802082082 16.52 16.52 13802082082
24 KODEX 레버리지 122630 23 25450 5 -40 -0.16 14467269 20212296 103250000 14467269 -0.16 71.58 14.01 14.01 368588521061 14.03 14.03 368588521061
25 한온시스템 018880 24 3175 5 -565 -15.11 13819428 4808684 678762552 13819428 -15.11 287.38 2.04 2.04 48217115493 2.24 2.24 48217115493
26 LG디스플레이 034220 25 11870 5 -1420 -10.68 13545805 32040448 500000000 13545805 -10.68 42.28 2.71 2.71 165258974660 2.78 2.78 165258974660
27 TIGER 미국S&P500 360750 26 22155 2 65 0.29 12840694 7987257 403050000 12840694 0.29 160.76 3.19 3.19 284557215418 3.19 3.19 284557215418
28 KODEX 미국S&P500 379800 27 20340 2 50 0.25 12508035 6820230 243450000 12508035 0.25 183.40 5.14 5.14 254465755049 5.14 5.14 254465755049
29 아이에이 038880 28 219 5 -25 -10.25 12495586 3650855 375721175 12495586 -10.25 342.26 3.33 3.33 2730874473 3.32 3.32 2730874473
30 와이즈버즈 273060 29 1110 2 20 1.83 12314651 221922 50459582 12314651 1.83 5549.09 24.40 24.40 14445318477 25.79 25.79 14445318477
31 조광ILI 044060 30 49 5 -7 -12.50 12219309 32634844 95732184 12219309 -12.50 37.44 12.76 12.76 629134040 13.41 13.41 629134040

31
top30/20250814/top30-av-20250814-154000.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,252670,1,1275,2,1,0.08,215341806,288353184,1241200000,215341806,0.08,74.68,17.35,17.35,274361741783,17.34,17.34,274361741783
미스터블루,207760,2,1782,2,179,11.17,82228722,2319287,83079783,82228722,11.17,3545.43,98.98,98.98,157008090741,106.05,106.05,157008090741
신원,009270,3,1953,2,98,5.28,59514716,4384763,110625832,59514716,5.28,1357.31,53.80,53.80,119962862477,55.52,55.52,119962862477
KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39544824,36234168,282400000,39544824,2.54,109.14,14.00,14.00,49339190095,13.97,13.97,49339190095
TP,007980,5,1928,2,258,15.45,35323558,10827267,51175130,35323558,15.45,326.25,69.02,69.02,68209770191,69.13,69.13,68209770191
썸에이지,208640,6,622,5,-103,-14.21,33354258,112616584,139240254,33354258,-14.21,29.62,23.95,23.95,22826306818,26.36,26.36,22826306818
모비데이즈,363260,7,1840,2,208,12.75,31133896,96642,32163769,31133896,12.75,9999.99,96.80,96.80,60328442872,101.94,101.94,60328442872
교보18호스팩,0041B0,8,1984,5,-16,-0.80,28385280,0,5040000,28385280,-0.80,0.00,563.20,563.20,64941302817,649.45,649.45,64941302817
캔버스엔,210120,9,1337,2,108,8.79,25488440,1843501,23582605,25488440,8.79,1382.61,108.08,108.08,36145080646,114.64,114.64,36145080646
율호,072770,10,617,2,67,12.18,24761017,4582520,71919480,24761017,12.18,540.34,34.43,34.43,15950629697,35.95,35.95,15950629697
프로이천,321260,11,2560,2,15,0.59,22854010,11252002,28192084,22854010,0.59,203.11,81.07,81.07,59873439861,82.96,82.96,59873439861
일진디스플,020760,12,1130,2,97,9.39,22760970,4107129,51513741,22760970,9.39,554.18,44.18,44.18,26930956941,46.26,46.26,26930956941
강스템바이오텍,217730,13,1340,2,169,14.43,22590393,472790,56054149,22590393,14.43,4778.10,40.30,40.30,32073652630,42.70,42.70,32073652630
인디에프,014990,14,1540,2,135,9.61,20356831,2102675,75112995,20356831,9.61,968.14,27.10,27.10,31374775879,27.12,27.12,31374775879
KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19042393,19230338,77800000,19042393,-0.15,99.02,24.48,24.48,63973667437,24.55,24.55,63973667437
스튜디오미르,408900,16,4890,2,390,8.67,18933675,3456280,32729532,18933675,8.67,547.81,57.85,57.85,94421570824,59.00,59.00,94421570824
KODEX 인버스,114800,17,3445,3,0,0.00,16860600,26444736,222500000,16860600,0.00,63.76,7.58,7.58,58075842154,7.58,7.58,58075842154
미투온,201490,18,5200,2,295,6.01,15993880,2840166,30390092,15993880,6.01,563.13,52.63,52.63,86267718027,54.59,54.59,86267718027
좋은사람들,033340,19,2610,5,-145,-5.26,15908762,37838368,96950558,15908762,-5.26,42.04,16.41,16.41,42103083087,16.64,16.64,42103083087
탑코미디어,134580,20,2150,2,322,17.61,15715928,40960,49294149,15715928,17.61,9999.99,31.88,31.88,34935039395,32.96,32.96,34935039395
KODEX 코스닥150레버리지,233740,21,9320,2,35,0.38,15540119,20798104,194500000,15540119,0.38,74.72,7.99,7.99,144117041390,7.95,7.95,144117041390
재영솔루텍,049630,22,917,2,27,3.03,14965376,2535495,90690889,14965376,3.03,590.23,16.50,16.50,13865537565,16.67,16.67,13865537565
KODEX 레버리지,122630,23,25455,5,-35,-0.14,14746235,20212296,103250000,14746235,-0.14,72.96,14.28,14.28,375689600591,14.29,14.29,375689600591
한온시스템,018880,24,3160,5,-580,-15.51,14529977,4808684,678762552,14529977,-15.51,302.16,2.14,2.14,50462450333,2.35,2.35,50462450333
LG디스플레이,034220,25,11880,5,-1410,-10.61,14250681,32040448,500000000,14250681,-10.61,44.48,2.85,2.85,173632901540,2.92,2.92,173632901540
조광ILI,044060,26,50,5,-6,-10.71,12931380,32634844,95732184,12931380,-10.71,39.62,13.51,13.51,664737590,13.89,13.89,664737590
TIGER 미국S&P500,360750,27,22145,2,55,0.25,12863375,7987257,403050000,12863375,0.25,161.05,3.19,3.19,285059486163,3.19,3.19,285059486163
아이에이,038880,28,219,5,-25,-10.25,12549598,3650855,375721175,12549598,-10.25,343.74,3.34,3.34,2742703101,3.33,3.33,2742703101
KODEX 미국S&P500,379800,29,20335,2,45,0.22,12521710,6820230,243450000,12521710,0.22,183.60,5.14,5.14,254743836174,5.15,5.15,254743836174
와이즈버즈,273060,30,1105,2,15,1.38,12355511,221922,50459582,12355511,1.38,5567.50,24.49,24.49,14490468777,25.99,25.99,14490468777
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1275 2 1 0.08 215341806 288353184 1241200000 215341806 0.08 74.68 17.35 17.35 274361741783 17.34 17.34 274361741783
3 미스터블루 207760 2 1782 2 179 11.17 82228722 2319287 83079783 82228722 11.17 3545.43 98.98 98.98 157008090741 106.05 106.05 157008090741
4 신원 009270 3 1953 2 98 5.28 59514716 4384763 110625832 59514716 5.28 1357.31 53.80 53.80 119962862477 55.52 55.52 119962862477
5 KODEX 2차전지산업레버리지 462330 4 1251 2 31 2.54 39544824 36234168 282400000 39544824 2.54 109.14 14.00 14.00 49339190095 13.97 13.97 49339190095
6 TP 007980 5 1928 2 258 15.45 35323558 10827267 51175130 35323558 15.45 326.25 69.02 69.02 68209770191 69.13 69.13 68209770191
7 썸에이지 208640 6 622 5 -103 -14.21 33354258 112616584 139240254 33354258 -14.21 29.62 23.95 23.95 22826306818 26.36 26.36 22826306818
8 모비데이즈 363260 7 1840 2 208 12.75 31133896 96642 32163769 31133896 12.75 9999.99 96.80 96.80 60328442872 101.94 101.94 60328442872
9 교보18호스팩 0041B0 8 1984 5 -16 -0.80 28385280 0 5040000 28385280 -0.80 0.00 563.20 563.20 64941302817 649.45 649.45 64941302817
10 캔버스엔 210120 9 1337 2 108 8.79 25488440 1843501 23582605 25488440 8.79 1382.61 108.08 108.08 36145080646 114.64 114.64 36145080646
11 율호 072770 10 617 2 67 12.18 24761017 4582520 71919480 24761017 12.18 540.34 34.43 34.43 15950629697 35.95 35.95 15950629697
12 프로이천 321260 11 2560 2 15 0.59 22854010 11252002 28192084 22854010 0.59 203.11 81.07 81.07 59873439861 82.96 82.96 59873439861
13 일진디스플 020760 12 1130 2 97 9.39 22760970 4107129 51513741 22760970 9.39 554.18 44.18 44.18 26930956941 46.26 46.26 26930956941
14 강스템바이오텍 217730 13 1340 2 169 14.43 22590393 472790 56054149 22590393 14.43 4778.10 40.30 40.30 32073652630 42.70 42.70 32073652630
15 인디에프 014990 14 1540 2 135 9.61 20356831 2102675 75112995 20356831 9.61 968.14 27.10 27.10 31374775879 27.12 27.12 31374775879
16 KODEX 코스닥150선물인버스 251340 15 3350 5 -5 -0.15 19042393 19230338 77800000 19042393 -0.15 99.02 24.48 24.48 63973667437 24.55 24.55 63973667437
17 스튜디오미르 408900 16 4890 2 390 8.67 18933675 3456280 32729532 18933675 8.67 547.81 57.85 57.85 94421570824 59.00 59.00 94421570824
18 KODEX 인버스 114800 17 3445 3 0 0.00 16860600 26444736 222500000 16860600 0.00 63.76 7.58 7.58 58075842154 7.58 7.58 58075842154
19 미투온 201490 18 5200 2 295 6.01 15993880 2840166 30390092 15993880 6.01 563.13 52.63 52.63 86267718027 54.59 54.59 86267718027
20 좋은사람들 033340 19 2610 5 -145 -5.26 15908762 37838368 96950558 15908762 -5.26 42.04 16.41 16.41 42103083087 16.64 16.64 42103083087
21 탑코미디어 134580 20 2150 2 322 17.61 15715928 40960 49294149 15715928 17.61 9999.99 31.88 31.88 34935039395 32.96 32.96 34935039395
22 KODEX 코스닥150레버리지 233740 21 9320 2 35 0.38 15540119 20798104 194500000 15540119 0.38 74.72 7.99 7.99 144117041390 7.95 7.95 144117041390
23 재영솔루텍 049630 22 917 2 27 3.03 14965376 2535495 90690889 14965376 3.03 590.23 16.50 16.50 13865537565 16.67 16.67 13865537565
24 KODEX 레버리지 122630 23 25455 5 -35 -0.14 14746235 20212296 103250000 14746235 -0.14 72.96 14.28 14.28 375689600591 14.29 14.29 375689600591
25 한온시스템 018880 24 3160 5 -580 -15.51 14529977 4808684 678762552 14529977 -15.51 302.16 2.14 2.14 50462450333 2.35 2.35 50462450333
26 LG디스플레이 034220 25 11880 5 -1410 -10.61 14250681 32040448 500000000 14250681 -10.61 44.48 2.85 2.85 173632901540 2.92 2.92 173632901540
27 조광ILI 044060 26 50 5 -6 -10.71 12931380 32634844 95732184 12931380 -10.71 39.62 13.51 13.51 664737590 13.89 13.89 664737590
28 TIGER 미국S&P500 360750 27 22145 2 55 0.25 12863375 7987257 403050000 12863375 0.25 161.05 3.19 3.19 285059486163 3.19 3.19 285059486163
29 아이에이 038880 28 219 5 -25 -10.25 12549598 3650855 375721175 12549598 -10.25 343.74 3.34 3.34 2742703101 3.33 3.33 2742703101
30 KODEX 미국S&P500 379800 29 20335 2 45 0.22 12521710 6820230 243450000 12521710 0.22 183.60 5.14 5.14 254743836174 5.15 5.15 254743836174
31 와이즈버즈 273060 30 1105 2 15 1.38 12355511 221922 50459582 12355511 1.38 5567.50 24.49 24.49 14490468777 25.99 25.99 14490468777

31
top30/20250814/top30-av-20250814-155000.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,252670,1,1275,2,1,0.08,215392795,288353184,1241200000,215392795,0.08,74.70,17.35,17.35,274426752758,17.34,17.34,274426752758
미스터블루,207760,2,1782,2,179,11.17,82239580,2319287,83079783,82239580,11.17,3545.90,98.99,98.99,157027439697,106.07,106.07,157027439697
신원,009270,3,1953,2,98,5.28,59533557,4384763,110625832,59533557,5.28,1357.74,53.82,53.82,119999658950,55.54,55.54,119999658950
KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39545789,36234168,282400000,39545789,2.54,109.14,14.00,14.00,49340397310,13.97,13.97,49340397310
TP,007980,5,1928,2,258,15.45,35340445,10827267,51175130,35340445,15.45,326.40,69.06,69.06,68242328327,69.17,69.17,68242328327
썸에이지,208640,6,622,5,-103,-14.21,33366707,112616584,139240254,33366707,-14.21,29.63,23.96,23.96,22834050096,26.36,26.36,22834050096
모비데이즈,363260,7,1840,2,208,12.75,31150523,96642,32163769,31150523,12.75,9999.99,96.85,96.85,60359036552,101.99,101.99,60359036552
교보18호스팩,0041B0,8,1984,5,-16,-0.80,28393609,0,5040000,28393609,-0.80,0.00,563.37,563.37,64957827553,649.62,649.62,64957827553
캔버스엔,210120,9,1337,2,108,8.79,25492928,1843501,23582605,25492928,8.79,1382.85,108.10,108.10,36151081102,114.66,114.66,36151081102
율호,072770,10,617,2,67,12.18,24763148,4582520,71919480,24763148,12.18,540.38,34.43,34.43,15951944524,35.95,35.95,15951944524
프로이천,321260,11,2560,2,15,0.59,22855259,11252002,28192084,22855259,0.59,203.12,81.07,81.07,59876637301,82.96,82.96,59876637301
일진디스플,020760,12,1130,2,97,9.39,22767794,4107129,51513741,22767794,9.39,554.35,44.20,44.20,26938668061,46.28,46.28,26938668061
강스템바이오텍,217730,13,1340,2,169,14.43,22606944,472790,56054149,22606944,14.43,4781.60,40.33,40.33,32095830970,42.73,42.73,32095830970
인디에프,014990,14,1540,2,135,9.61,20366952,2102675,75112995,20366952,9.61,968.62,27.12,27.12,31390362219,27.14,27.14,31390362219
KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19055149,19230338,77800000,19055149,-0.15,99.09,24.49,24.49,64016400037,24.56,24.56,64016400037
스튜디오미르,408900,16,4890,2,390,8.67,18939256,3456280,32729532,18939256,8.67,547.97,57.87,57.87,94448861914,59.01,59.01,94448861914
KODEX 인버스,114800,17,3445,3,0,0.00,16861652,26444736,222500000,16861652,0.00,63.76,7.58,7.58,58079466294,7.58,7.58,58079466294
미투온,201490,18,5200,2,295,6.01,15997182,2840166,30390092,15997182,6.01,563.25,52.64,52.64,86284888427,54.60,54.60,86284888427
좋은사람들,033340,19,2610,5,-145,-5.26,15924974,37838368,96950558,15924974,-5.26,42.09,16.43,16.43,42145396407,16.66,16.66,42145396407
탑코미디어,134580,20,2150,2,322,17.61,15716125,40960,49294149,15716125,17.61,9999.99,31.88,31.88,34935462945,32.96,32.96,34935462945
KODEX 코스닥150레버리지,233740,21,9320,2,35,0.38,15540446,20798104,194500000,15540446,0.38,74.72,7.99,7.99,144120089030,7.95,7.95,144120089030
재영솔루텍,049630,22,917,2,27,3.03,14965455,2535495,90690889,14965455,3.03,590.24,16.50,16.50,13865610008,16.67,16.67,13865610008
KODEX 레버리지,122630,23,25455,5,-35,-0.14,14756912,20212296,103250000,14756912,-0.14,73.01,14.29,14.29,375961383626,14.30,14.30,375961383626
한온시스템,018880,24,3160,5,-580,-15.51,14529977,4808684,678762552,14529977,-15.51,302.16,2.14,2.14,50462450333,2.35,2.35,50462450333
LG디스플레이,034220,25,11880,5,-1410,-10.61,14251673,32040448,500000000,14251673,-10.61,44.48,2.85,2.85,173644686500,2.92,2.92,173644686500
조광ILI,044060,26,50,5,-6,-10.71,12933474,32634844,95732184,12933474,-10.71,39.63,13.51,13.51,664842290,13.89,13.89,664842290
TIGER 미국S&P500,360750,27,22145,2,55,0.25,12864614,7987257,403050000,12864614,0.25,161.06,3.19,3.19,285086923818,3.19,3.19,285086923818
아이에이,038880,28,219,5,-25,-10.25,12553985,3650855,375721175,12553985,-10.25,343.86,3.34,3.34,2743663854,3.33,3.33,2743663854
KODEX 미국S&P500,379800,29,20335,2,45,0.22,12522283,6820230,243450000,12522283,0.22,183.60,5.14,5.14,254755488129,5.15,5.15,254755488129
와이즈버즈,273060,30,1105,2,15,1.38,12366417,221922,50459582,12366417,1.38,5572.42,24.51,24.51,14502519907,26.01,26.01,14502519907
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1275 2 1 0.08 215392795 288353184 1241200000 215392795 0.08 74.70 17.35 17.35 274426752758 17.34 17.34 274426752758
3 미스터블루 207760 2 1782 2 179 11.17 82239580 2319287 83079783 82239580 11.17 3545.90 98.99 98.99 157027439697 106.07 106.07 157027439697
4 신원 009270 3 1953 2 98 5.28 59533557 4384763 110625832 59533557 5.28 1357.74 53.82 53.82 119999658950 55.54 55.54 119999658950
5 KODEX 2차전지산업레버리지 462330 4 1251 2 31 2.54 39545789 36234168 282400000 39545789 2.54 109.14 14.00 14.00 49340397310 13.97 13.97 49340397310
6 TP 007980 5 1928 2 258 15.45 35340445 10827267 51175130 35340445 15.45 326.40 69.06 69.06 68242328327 69.17 69.17 68242328327
7 썸에이지 208640 6 622 5 -103 -14.21 33366707 112616584 139240254 33366707 -14.21 29.63 23.96 23.96 22834050096 26.36 26.36 22834050096
8 모비데이즈 363260 7 1840 2 208 12.75 31150523 96642 32163769 31150523 12.75 9999.99 96.85 96.85 60359036552 101.99 101.99 60359036552
9 교보18호스팩 0041B0 8 1984 5 -16 -0.80 28393609 0 5040000 28393609 -0.80 0.00 563.37 563.37 64957827553 649.62 649.62 64957827553
10 캔버스엔 210120 9 1337 2 108 8.79 25492928 1843501 23582605 25492928 8.79 1382.85 108.10 108.10 36151081102 114.66 114.66 36151081102
11 율호 072770 10 617 2 67 12.18 24763148 4582520 71919480 24763148 12.18 540.38 34.43 34.43 15951944524 35.95 35.95 15951944524
12 프로이천 321260 11 2560 2 15 0.59 22855259 11252002 28192084 22855259 0.59 203.12 81.07 81.07 59876637301 82.96 82.96 59876637301
13 일진디스플 020760 12 1130 2 97 9.39 22767794 4107129 51513741 22767794 9.39 554.35 44.20 44.20 26938668061 46.28 46.28 26938668061
14 강스템바이오텍 217730 13 1340 2 169 14.43 22606944 472790 56054149 22606944 14.43 4781.60 40.33 40.33 32095830970 42.73 42.73 32095830970
15 인디에프 014990 14 1540 2 135 9.61 20366952 2102675 75112995 20366952 9.61 968.62 27.12 27.12 31390362219 27.14 27.14 31390362219
16 KODEX 코스닥150선물인버스 251340 15 3350 5 -5 -0.15 19055149 19230338 77800000 19055149 -0.15 99.09 24.49 24.49 64016400037 24.56 24.56 64016400037
17 스튜디오미르 408900 16 4890 2 390 8.67 18939256 3456280 32729532 18939256 8.67 547.97 57.87 57.87 94448861914 59.01 59.01 94448861914
18 KODEX 인버스 114800 17 3445 3 0 0.00 16861652 26444736 222500000 16861652 0.00 63.76 7.58 7.58 58079466294 7.58 7.58 58079466294
19 미투온 201490 18 5200 2 295 6.01 15997182 2840166 30390092 15997182 6.01 563.25 52.64 52.64 86284888427 54.60 54.60 86284888427
20 좋은사람들 033340 19 2610 5 -145 -5.26 15924974 37838368 96950558 15924974 -5.26 42.09 16.43 16.43 42145396407 16.66 16.66 42145396407
21 탑코미디어 134580 20 2150 2 322 17.61 15716125 40960 49294149 15716125 17.61 9999.99 31.88 31.88 34935462945 32.96 32.96 34935462945
22 KODEX 코스닥150레버리지 233740 21 9320 2 35 0.38 15540446 20798104 194500000 15540446 0.38 74.72 7.99 7.99 144120089030 7.95 7.95 144120089030
23 재영솔루텍 049630 22 917 2 27 3.03 14965455 2535495 90690889 14965455 3.03 590.24 16.50 16.50 13865610008 16.67 16.67 13865610008
24 KODEX 레버리지 122630 23 25455 5 -35 -0.14 14756912 20212296 103250000 14756912 -0.14 73.01 14.29 14.29 375961383626 14.30 14.30 375961383626
25 한온시스템 018880 24 3160 5 -580 -15.51 14529977 4808684 678762552 14529977 -15.51 302.16 2.14 2.14 50462450333 2.35 2.35 50462450333
26 LG디스플레이 034220 25 11880 5 -1410 -10.61 14251673 32040448 500000000 14251673 -10.61 44.48 2.85 2.85 173644686500 2.92 2.92 173644686500
27 조광ILI 044060 26 50 5 -6 -10.71 12933474 32634844 95732184 12933474 -10.71 39.63 13.51 13.51 664842290 13.89 13.89 664842290
28 TIGER 미국S&P500 360750 27 22145 2 55 0.25 12864614 7987257 403050000 12864614 0.25 161.06 3.19 3.19 285086923818 3.19 3.19 285086923818
29 아이에이 038880 28 219 5 -25 -10.25 12553985 3650855 375721175 12553985 -10.25 343.86 3.34 3.34 2743663854 3.33 3.33 2743663854
30 KODEX 미국S&P500 379800 29 20335 2 45 0.22 12522283 6820230 243450000 12522283 0.22 183.60 5.14 5.14 254755488129 5.15 5.15 254755488129
31 와이즈버즈 273060 30 1105 2 15 1.38 12366417 221922 50459582 12366417 1.38 5572.42 24.51 24.51 14502519907 26.01 26.01 14502519907

31
top30/20250814/top30-av-20250814-160000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,215461208,288353184,1241200000,215461208,0.08,74.72,17.36,17.36,274513979333,17.35,17.35,274513979333
미스터블루,207760,2,1782,2,179,11.17,82248194,2319287,83079783,82248194,11.17,3546.27,99.00,99.00,157042789845,106.08,106.08,157042789845
신원,009270,3,1953,2,98,5.28,59545027,4384763,110625832,59545027,5.28,1358.00,53.83,53.83,120022059860,55.55,55.55,120022059860
KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39546889,36234168,282400000,39546889,2.54,109.14,14.00,14.00,49341773410,13.97,13.97,49341773410
TP,007980,5,1928,2,258,15.45,35363025,10827267,51175130,35363025,15.45,326.61,69.10,69.10,68285862567,69.21,69.21,68285862567
썸에이지,208640,6,622,5,-103,-14.21,33378305,112616584,139240254,33378305,-14.21,29.64,23.97,23.97,22841264052,26.37,26.37,22841264052
모비데이즈,363260,7,1840,2,208,12.75,31167143,96642,32163769,31167143,12.75,9999.99,96.90,96.90,60389617352,102.04,102.04,60389617352
교보18호스팩,0041B0,8,1984,5,-16,-0.80,28397465,0,5040000,28397465,-0.80,0.00,563.44,563.44,64965477857,649.70,649.70,64965477857
캔버스엔,210120,9,1337,2,108,8.79,25492950,1843501,23582605,25492950,8.79,1382.86,108.10,108.10,36151110516,114.66,114.66,36151110516
율호,072770,10,617,2,67,12.18,24766010,4582520,71919480,24766010,12.18,540.45,34.44,34.44,15953710378,35.95,35.95,15953710378
프로이천,321260,11,2560,2,15,0.59,22863831,11252002,28192084,22863831,0.59,203.20,81.10,81.10,59898581621,82.99,82.99,59898581621
일진디스플,020760,12,1130,2,97,9.39,22772999,4107129,51513741,22772999,9.39,554.47,44.21,44.21,26944549711,46.29,46.29,26944549711
강스템바이오텍,217730,13,1340,2,169,14.43,22607144,472790,56054149,22607144,14.43,4781.65,40.33,40.33,32096098970,42.73,42.73,32096098970
인디에프,014990,14,1540,2,135,9.61,20371750,2102675,75112995,20371750,9.61,968.85,27.12,27.12,31397751139,27.14,27.14,31397751139
KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19055276,19230338,77800000,19055276,-0.15,99.09,24.49,24.49,64016825487,24.56,24.56,64016825487
스튜디오미르,408900,16,4890,2,390,8.67,18939291,3456280,32729532,18939291,8.67,547.97,57.87,57.87,94449033064,59.01,59.01,94449033064
KODEX 인버스,114800,17,3445,3,0,0.00,16861919,26444736,222500000,16861919,0.00,63.76,7.58,7.58,58080386109,7.58,7.58,58080386109
미투온,201490,18,5200,2,295,6.01,16002903,2840166,30390092,16002903,6.01,563.45,52.66,52.66,86314637627,54.62,54.62,86314637627
좋은사람들,033340,19,2610,5,-145,-5.26,15927850,37838368,96950558,15927850,-5.26,42.09,16.43,16.43,42152902767,16.66,16.66,42152902767
탑코미디어,134580,20,2150,2,322,17.61,15717687,40960,49294149,15717687,17.61,9999.99,31.89,31.89,34938821245,32.97,32.97,34938821245
KODEX 코스닥150레버리지,233740,21,9320,2,35,0.38,15541971,20798104,194500000,15541971,0.38,74.73,7.99,7.99,144134302030,7.95,7.95,144134302030
재영솔루텍,049630,22,917,2,27,3.03,14968915,2535495,90690889,14968915,3.03,590.37,16.51,16.51,13868782828,16.68,16.68,13868782828
KODEX 레버리지,122630,23,25455,5,-35,-0.14,14758131,20212296,103250000,14758131,-0.14,73.02,14.29,14.29,375992413271,14.31,14.31,375992413271
한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493
LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220
조광ILI,044060,26,50,5,-6,-10.71,12937975,32634844,95732184,12937975,-10.71,39.64,13.51,13.51,665067340,13.89,13.89,665067340
TIGER 미국S&P500,360750,27,22145,2,55,0.25,12864682,7987257,403050000,12864682,0.25,161.07,3.19,3.19,285088429678,3.19,3.19,285088429678
아이에이,038880,28,219,5,-25,-10.25,12555013,3650855,375721175,12555013,-10.25,343.89,3.34,3.34,2743888986,3.33,3.33,2743888986
KODEX 미국S&P500,379800,29,20335,2,45,0.22,12522512,6820230,243450000,12522512,0.22,183.61,5.14,5.14,254760144844,5.15,5.15,254760144844
와이즈버즈,273060,30,1105,2,15,1.38,12366417,221922,50459582,12366417,1.38,5572.42,24.51,24.51,14502519907,26.01,26.01,14502519907
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1275 2 1 0.08 215461208 288353184 1241200000 215461208 0.08 74.72 17.36 17.36 274513979333 17.35 17.35 274513979333
3 미스터블루 207760 2 1782 2 179 11.17 82248194 2319287 83079783 82248194 11.17 3546.27 99.00 99.00 157042789845 106.08 106.08 157042789845
4 신원 009270 3 1953 2 98 5.28 59545027 4384763 110625832 59545027 5.28 1358.00 53.83 53.83 120022059860 55.55 55.55 120022059860
5 KODEX 2차전지산업레버리지 462330 4 1251 2 31 2.54 39546889 36234168 282400000 39546889 2.54 109.14 14.00 14.00 49341773410 13.97 13.97 49341773410
6 TP 007980 5 1928 2 258 15.45 35363025 10827267 51175130 35363025 15.45 326.61 69.10 69.10 68285862567 69.21 69.21 68285862567
7 썸에이지 208640 6 622 5 -103 -14.21 33378305 112616584 139240254 33378305 -14.21 29.64 23.97 23.97 22841264052 26.37 26.37 22841264052
8 모비데이즈 363260 7 1840 2 208 12.75 31167143 96642 32163769 31167143 12.75 9999.99 96.90 96.90 60389617352 102.04 102.04 60389617352
9 교보18호스팩 0041B0 8 1984 5 -16 -0.80 28397465 0 5040000 28397465 -0.80 0.00 563.44 563.44 64965477857 649.70 649.70 64965477857
10 캔버스엔 210120 9 1337 2 108 8.79 25492950 1843501 23582605 25492950 8.79 1382.86 108.10 108.10 36151110516 114.66 114.66 36151110516
11 율호 072770 10 617 2 67 12.18 24766010 4582520 71919480 24766010 12.18 540.45 34.44 34.44 15953710378 35.95 35.95 15953710378
12 프로이천 321260 11 2560 2 15 0.59 22863831 11252002 28192084 22863831 0.59 203.20 81.10 81.10 59898581621 82.99 82.99 59898581621
13 일진디스플 020760 12 1130 2 97 9.39 22772999 4107129 51513741 22772999 9.39 554.47 44.21 44.21 26944549711 46.29 46.29 26944549711
14 강스템바이오텍 217730 13 1340 2 169 14.43 22607144 472790 56054149 22607144 14.43 4781.65 40.33 40.33 32096098970 42.73 42.73 32096098970
15 인디에프 014990 14 1540 2 135 9.61 20371750 2102675 75112995 20371750 9.61 968.85 27.12 27.12 31397751139 27.14 27.14 31397751139
16 KODEX 코스닥150선물인버스 251340 15 3350 5 -5 -0.15 19055276 19230338 77800000 19055276 -0.15 99.09 24.49 24.49 64016825487 24.56 24.56 64016825487
17 스튜디오미르 408900 16 4890 2 390 8.67 18939291 3456280 32729532 18939291 8.67 547.97 57.87 57.87 94449033064 59.01 59.01 94449033064
18 KODEX 인버스 114800 17 3445 3 0 0.00 16861919 26444736 222500000 16861919 0.00 63.76 7.58 7.58 58080386109 7.58 7.58 58080386109
19 미투온 201490 18 5200 2 295 6.01 16002903 2840166 30390092 16002903 6.01 563.45 52.66 52.66 86314637627 54.62 54.62 86314637627
20 좋은사람들 033340 19 2610 5 -145 -5.26 15927850 37838368 96950558 15927850 -5.26 42.09 16.43 16.43 42152902767 16.66 16.66 42152902767
21 탑코미디어 134580 20 2150 2 322 17.61 15717687 40960 49294149 15717687 17.61 9999.99 31.89 31.89 34938821245 32.97 32.97 34938821245
22 KODEX 코스닥150레버리지 233740 21 9320 2 35 0.38 15541971 20798104 194500000 15541971 0.38 74.73 7.99 7.99 144134302030 7.95 7.95 144134302030
23 재영솔루텍 049630 22 917 2 27 3.03 14968915 2535495 90690889 14968915 3.03 590.37 16.51 16.51 13868782828 16.68 16.68 13868782828
24 KODEX 레버리지 122630 23 25455 5 -35 -0.14 14758131 20212296 103250000 14758131 -0.14 73.02 14.29 14.29 375992413271 14.31 14.31 375992413271
25 한온시스템 018880 24 3160 5 -580 -15.51 14529978 4808684 678762552 14529978 -15.51 302.16 2.14 2.14 50462453493 2.35 2.35 50462453493
26 LG디스플레이 034220 25 11880 5 -1410 -10.61 14252617 32040448 500000000 14252617 -10.61 44.48 2.85 2.85 173655901220 2.92 2.92 173655901220
27 조광ILI 044060 26 50 5 -6 -10.71 12937975 32634844 95732184 12937975 -10.71 39.64 13.51 13.51 665067340 13.89 13.89 665067340
28 TIGER 미국S&P500 360750 27 22145 2 55 0.25 12864682 7987257 403050000 12864682 0.25 161.07 3.19 3.19 285088429678 3.19 3.19 285088429678
29 아이에이 038880 28 219 5 -25 -10.25 12555013 3650855 375721175 12555013 -10.25 343.89 3.34 3.34 2743888986 3.33 3.33 2743888986
30 KODEX 미국S&P500 379800 29 20335 2 45 0.22 12522512 6820230 243450000 12522512 0.22 183.61 5.14 5.14 254760144844 5.15 5.15 254760144844
31 와이즈버즈 273060 30 1105 2 15 1.38 12366417 221922 50459582 12366417 1.38 5572.42 24.51 24.51 14502519907 26.01 26.01 14502519907

31
top30/20250814/top30-av-20250814-161001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,215461208,288353184,1241200000,215461208,0.08,74.72,17.36,17.36,274513979333,17.35,17.35,274513979333
미스터블루,207760,2,1782,2,179,11.17,82248194,2319287,83079783,82248194,11.17,3546.27,99.00,99.00,157042789845,106.08,106.08,157042789845
신원,009270,3,1953,2,98,5.28,59545027,4384763,110625832,59545027,5.28,1358.00,53.83,53.83,120022059860,55.55,55.55,120022059860
KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39546889,36234168,282400000,39546889,2.54,109.14,14.00,14.00,49341773410,13.97,13.97,49341773410
TP,007980,5,1928,2,258,15.45,35363025,10827267,51175130,35363025,15.45,326.61,69.10,69.10,68285862567,69.21,69.21,68285862567
썸에이지,208640,6,622,5,-103,-14.21,33378305,112616584,139240254,33378305,-14.21,29.64,23.97,23.97,22841264052,26.37,26.37,22841264052
모비데이즈,363260,7,1840,2,208,12.75,31167143,96642,32163769,31167143,12.75,9999.99,96.90,96.90,60389617352,102.04,102.04,60389617352
교보18호스팩,0041B0,8,1984,5,-16,-0.80,28397465,0,5040000,28397465,-0.80,0.00,563.44,563.44,64965477857,649.70,649.70,64965477857
캔버스엔,210120,9,1337,2,108,8.79,25492950,1843501,23582605,25492950,8.79,1382.86,108.10,108.10,36151110516,114.66,114.66,36151110516
율호,072770,10,617,2,67,12.18,24766010,4582520,71919480,24766010,12.18,540.45,34.44,34.44,15953710378,35.95,35.95,15953710378
프로이천,321260,11,2560,2,15,0.59,22863831,11252002,28192084,22863831,0.59,203.20,81.10,81.10,59898581621,82.99,82.99,59898581621
일진디스플,020760,12,1130,2,97,9.39,22772999,4107129,51513741,22772999,9.39,554.47,44.21,44.21,26944549711,46.29,46.29,26944549711
강스템바이오텍,217730,13,1340,2,169,14.43,22607144,472790,56054149,22607144,14.43,4781.65,40.33,40.33,32096098970,42.73,42.73,32096098970
인디에프,014990,14,1540,2,135,9.61,20371750,2102675,75112995,20371750,9.61,968.85,27.12,27.12,31397751139,27.14,27.14,31397751139
KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19055276,19230338,77800000,19055276,-0.15,99.09,24.49,24.49,64016825487,24.56,24.56,64016825487
스튜디오미르,408900,16,4890,2,390,8.67,18939291,3456280,32729532,18939291,8.67,547.97,57.87,57.87,94449033064,59.01,59.01,94449033064
KODEX 인버스,114800,17,3445,3,0,0.00,16861919,26444736,222500000,16861919,0.00,63.76,7.58,7.58,58080386109,7.58,7.58,58080386109
미투온,201490,18,5200,2,295,6.01,16002903,2840166,30390092,16002903,6.01,563.45,52.66,52.66,86314637627,54.62,54.62,86314637627
좋은사람들,033340,19,2610,5,-145,-5.26,15927850,37838368,96950558,15927850,-5.26,42.09,16.43,16.43,42152902767,16.66,16.66,42152902767
탑코미디어,134580,20,2150,2,322,17.61,15717687,40960,49294149,15717687,17.61,9999.99,31.89,31.89,34938821245,32.97,32.97,34938821245
KODEX 코스닥150레버리지,233740,21,9320,2,35,0.38,15541971,20798104,194500000,15541971,0.38,74.73,7.99,7.99,144134302030,7.95,7.95,144134302030
재영솔루텍,049630,22,917,2,27,3.03,14968915,2535495,90690889,14968915,3.03,590.37,16.51,16.51,13868782828,16.68,16.68,13868782828
KODEX 레버리지,122630,23,25455,5,-35,-0.14,14758131,20212296,103250000,14758131,-0.14,73.02,14.29,14.29,375992413271,14.31,14.31,375992413271
한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493
LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220
조광ILI,044060,26,50,5,-6,-10.71,12937975,32634844,95732184,12937975,-10.71,39.64,13.51,13.51,665067340,13.89,13.89,665067340
TIGER 미국S&P500,360750,27,22145,2,55,0.25,12864682,7987257,403050000,12864682,0.25,161.07,3.19,3.19,285088429678,3.19,3.19,285088429678
아이에이,038880,28,219,5,-25,-10.25,12555013,3650855,375721175,12555013,-10.25,343.89,3.34,3.34,2743888986,3.33,3.33,2743888986
KODEX 미국S&P500,379800,29,20335,2,45,0.22,12522512,6820230,243450000,12522512,0.22,183.61,5.14,5.14,254760144844,5.15,5.15,254760144844
와이즈버즈,273060,30,1105,2,15,1.38,12366417,221922,50459582,12366417,1.38,5572.42,24.51,24.51,14502519907,26.01,26.01,14502519907
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1275 2 1 0.08 215461208 288353184 1241200000 215461208 0.08 74.72 17.36 17.36 274513979333 17.35 17.35 274513979333
3 미스터블루 207760 2 1782 2 179 11.17 82248194 2319287 83079783 82248194 11.17 3546.27 99.00 99.00 157042789845 106.08 106.08 157042789845
4 신원 009270 3 1953 2 98 5.28 59545027 4384763 110625832 59545027 5.28 1358.00 53.83 53.83 120022059860 55.55 55.55 120022059860
5 KODEX 2차전지산업레버리지 462330 4 1251 2 31 2.54 39546889 36234168 282400000 39546889 2.54 109.14 14.00 14.00 49341773410 13.97 13.97 49341773410
6 TP 007980 5 1928 2 258 15.45 35363025 10827267 51175130 35363025 15.45 326.61 69.10 69.10 68285862567 69.21 69.21 68285862567
7 썸에이지 208640 6 622 5 -103 -14.21 33378305 112616584 139240254 33378305 -14.21 29.64 23.97 23.97 22841264052 26.37 26.37 22841264052
8 모비데이즈 363260 7 1840 2 208 12.75 31167143 96642 32163769 31167143 12.75 9999.99 96.90 96.90 60389617352 102.04 102.04 60389617352
9 교보18호스팩 0041B0 8 1984 5 -16 -0.80 28397465 0 5040000 28397465 -0.80 0.00 563.44 563.44 64965477857 649.70 649.70 64965477857
10 캔버스엔 210120 9 1337 2 108 8.79 25492950 1843501 23582605 25492950 8.79 1382.86 108.10 108.10 36151110516 114.66 114.66 36151110516
11 율호 072770 10 617 2 67 12.18 24766010 4582520 71919480 24766010 12.18 540.45 34.44 34.44 15953710378 35.95 35.95 15953710378
12 프로이천 321260 11 2560 2 15 0.59 22863831 11252002 28192084 22863831 0.59 203.20 81.10 81.10 59898581621 82.99 82.99 59898581621
13 일진디스플 020760 12 1130 2 97 9.39 22772999 4107129 51513741 22772999 9.39 554.47 44.21 44.21 26944549711 46.29 46.29 26944549711
14 강스템바이오텍 217730 13 1340 2 169 14.43 22607144 472790 56054149 22607144 14.43 4781.65 40.33 40.33 32096098970 42.73 42.73 32096098970
15 인디에프 014990 14 1540 2 135 9.61 20371750 2102675 75112995 20371750 9.61 968.85 27.12 27.12 31397751139 27.14 27.14 31397751139
16 KODEX 코스닥150선물인버스 251340 15 3350 5 -5 -0.15 19055276 19230338 77800000 19055276 -0.15 99.09 24.49 24.49 64016825487 24.56 24.56 64016825487
17 스튜디오미르 408900 16 4890 2 390 8.67 18939291 3456280 32729532 18939291 8.67 547.97 57.87 57.87 94449033064 59.01 59.01 94449033064
18 KODEX 인버스 114800 17 3445 3 0 0.00 16861919 26444736 222500000 16861919 0.00 63.76 7.58 7.58 58080386109 7.58 7.58 58080386109
19 미투온 201490 18 5200 2 295 6.01 16002903 2840166 30390092 16002903 6.01 563.45 52.66 52.66 86314637627 54.62 54.62 86314637627
20 좋은사람들 033340 19 2610 5 -145 -5.26 15927850 37838368 96950558 15927850 -5.26 42.09 16.43 16.43 42152902767 16.66 16.66 42152902767
21 탑코미디어 134580 20 2150 2 322 17.61 15717687 40960 49294149 15717687 17.61 9999.99 31.89 31.89 34938821245 32.97 32.97 34938821245
22 KODEX 코스닥150레버리지 233740 21 9320 2 35 0.38 15541971 20798104 194500000 15541971 0.38 74.73 7.99 7.99 144134302030 7.95 7.95 144134302030
23 재영솔루텍 049630 22 917 2 27 3.03 14968915 2535495 90690889 14968915 3.03 590.37 16.51 16.51 13868782828 16.68 16.68 13868782828
24 KODEX 레버리지 122630 23 25455 5 -35 -0.14 14758131 20212296 103250000 14758131 -0.14 73.02 14.29 14.29 375992413271 14.31 14.31 375992413271
25 한온시스템 018880 24 3160 5 -580 -15.51 14529978 4808684 678762552 14529978 -15.51 302.16 2.14 2.14 50462453493 2.35 2.35 50462453493
26 LG디스플레이 034220 25 11880 5 -1410 -10.61 14252617 32040448 500000000 14252617 -10.61 44.48 2.85 2.85 173655901220 2.92 2.92 173655901220
27 조광ILI 044060 26 50 5 -6 -10.71 12937975 32634844 95732184 12937975 -10.71 39.64 13.51 13.51 665067340 13.89 13.89 665067340
28 TIGER 미국S&P500 360750 27 22145 2 55 0.25 12864682 7987257 403050000 12864682 0.25 161.07 3.19 3.19 285088429678 3.19 3.19 285088429678
29 아이에이 038880 28 219 5 -25 -10.25 12555013 3650855 375721175 12555013 -10.25 343.89 3.34 3.34 2743888986 3.33 3.33 2743888986
30 KODEX 미국S&P500 379800 29 20335 2 45 0.22 12522512 6820230 243450000 12522512 0.22 183.61 5.14 5.14 254760144844 5.15 5.15 254760144844
31 와이즈버즈 273060 30 1105 2 15 1.38 12366417 221922 50459582 12366417 1.38 5572.42 24.51 24.51 14502519907 26.01 26.01 14502519907

31
top30/20250814/top30-av-20250814-162000.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,252670,1,1275,2,1,0.08,215655407,288353184,1241200000,215655407,0.08,74.79,17.37,17.37,274761583058,17.36,17.36,274761583058
미스터블루,207760,2,1782,2,179,11.17,82270482,2319287,83079783,82270482,11.17,3547.23,99.03,99.03,157082507061,106.10,106.10,157082507061
신원,009270,3,1953,2,98,5.28,59556544,4384763,110625832,59556544,5.28,1358.26,53.84,53.84,120044575595,55.56,55.56,120044575595
KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39548439,36234168,282400000,39548439,2.54,109.15,14.00,14.00,49343717110,13.97,13.97,49343717110
TP,007980,5,1928,2,258,15.45,35374305,10827267,51175130,35374305,15.45,326.71,69.12,69.12,68307610407,69.23,69.23,68307610407
썸에이지,208640,6,622,5,-103,-14.21,33435245,112616584,139240254,33435245,-14.21,29.69,24.01,24.01,22876054392,26.41,26.41,22876054392
모비데이즈,363260,7,1840,2,208,12.75,31179817,96642,32163769,31179817,12.75,9999.99,96.94,96.94,60413038904,102.08,102.08,60413038904
교보18호스팩,0041B0,8,1984,5,-16,-0.80,28398028,0,5040000,28398028,-0.80,0.00,563.45,563.45,64966593723,649.71,649.71,64966593723
캔버스엔,210120,9,1337,2,108,8.79,25501597,1843501,23582605,25501597,8.79,1383.32,108.14,108.14,36162671555,114.69,114.69,36162671555
율호,072770,10,617,2,67,12.18,24769262,4582520,71919480,24769262,12.18,540.52,34.44,34.44,15955742878,35.96,35.96,15955742878
프로이천,321260,11,2560,2,15,0.59,22892727,11252002,28192084,22892727,0.59,203.45,81.20,81.20,59973133301,83.10,83.10,59973133301
일진디스플,020760,12,1130,2,97,9.39,22792333,4107129,51513741,22792333,9.39,554.95,44.25,44.25,26966397131,46.33,46.33,26966397131
강스템바이오텍,217730,13,1340,2,169,14.43,22611826,472790,56054149,22611826,14.43,4782.64,40.34,40.34,32102302620,42.74,42.74,32102302620
인디에프,014990,14,1540,2,135,9.61,20373667,2102675,75112995,20373667,9.61,968.94,27.12,27.12,31400701402,27.15,27.15,31400701402
KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19083203,19230338,77800000,19083203,-0.15,99.23,24.53,24.53,64110241302,24.60,24.60,64110241302
스튜디오미르,408900,16,4890,2,390,8.67,18944208,3456280,32729532,18944208,8.67,548.11,57.88,57.88,94472954269,59.03,59.03,94472954269
KODEX 인버스,114800,17,3445,3,0,0.00,16930860,26444736,222500000,16930860,0.00,64.02,7.61,7.61,58318232559,7.61,7.61,58318232559
미투온,201490,18,5200,2,295,6.01,16008103,2840166,30390092,16008103,6.01,563.63,52.68,52.68,86341521627,54.64,54.64,86341521627
좋은사람들,033340,19,2610,5,-145,-5.26,15943817,37838368,96950558,15943817,-5.26,42.14,16.45,16.45,42194496802,16.67,16.67,42194496802
탑코미디어,134580,20,2150,2,322,17.61,15730976,40960,49294149,15730976,17.61,9999.99,31.91,31.91,34966993925,32.99,32.99,34966993925
KODEX 코스닥150레버리지,233740,21,9320,2,35,0.38,15550827,20798104,194500000,15550827,0.38,74.77,8.00,8.00,144216839950,7.96,7.96,144216839950
재영솔루텍,049630,22,917,2,27,3.03,15000853,2535495,90690889,15000853,3.03,591.63,16.54,16.54,13897431214,16.71,16.71,13897431214
KODEX 레버리지,122630,23,25455,5,-35,-0.14,14760000,20212296,103250000,14760000,-0.14,73.02,14.30,14.30,376039969976,14.31,14.31,376039969976
한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493
LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220
조광ILI,044060,26,50,5,-6,-10.71,12937975,32634844,95732184,12937975,-10.71,39.64,13.51,13.51,665067340,13.89,13.89,665067340
TIGER 미국S&P500,360750,27,22145,2,55,0.25,12864919,7987257,403050000,12864919,0.25,161.07,3.19,3.19,285093678043,3.19,3.19,285093678043
아이에이,038880,28,219,5,-25,-10.25,12556987,3650855,375721175,12556987,-10.25,343.95,3.34,3.34,2744319318,3.34,3.34,2744319318
KODEX 미국S&P500,379800,29,20335,2,45,0.22,12522687,6820230,243450000,12522687,0.22,183.61,5.14,5.14,254763703469,5.15,5.15,254763703469
와이즈버즈,273060,30,1105,2,15,1.38,12366962,221922,50459582,12366962,1.38,5572.66,24.51,24.51,14503120497,26.01,26.01,14503120497
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1275 2 1 0.08 215655407 288353184 1241200000 215655407 0.08 74.79 17.37 17.37 274761583058 17.36 17.36 274761583058
3 미스터블루 207760 2 1782 2 179 11.17 82270482 2319287 83079783 82270482 11.17 3547.23 99.03 99.03 157082507061 106.10 106.10 157082507061
4 신원 009270 3 1953 2 98 5.28 59556544 4384763 110625832 59556544 5.28 1358.26 53.84 53.84 120044575595 55.56 55.56 120044575595
5 KODEX 2차전지산업레버리지 462330 4 1251 2 31 2.54 39548439 36234168 282400000 39548439 2.54 109.15 14.00 14.00 49343717110 13.97 13.97 49343717110
6 TP 007980 5 1928 2 258 15.45 35374305 10827267 51175130 35374305 15.45 326.71 69.12 69.12 68307610407 69.23 69.23 68307610407
7 썸에이지 208640 6 622 5 -103 -14.21 33435245 112616584 139240254 33435245 -14.21 29.69 24.01 24.01 22876054392 26.41 26.41 22876054392
8 모비데이즈 363260 7 1840 2 208 12.75 31179817 96642 32163769 31179817 12.75 9999.99 96.94 96.94 60413038904 102.08 102.08 60413038904
9 교보18호스팩 0041B0 8 1984 5 -16 -0.80 28398028 0 5040000 28398028 -0.80 0.00 563.45 563.45 64966593723 649.71 649.71 64966593723
10 캔버스엔 210120 9 1337 2 108 8.79 25501597 1843501 23582605 25501597 8.79 1383.32 108.14 108.14 36162671555 114.69 114.69 36162671555
11 율호 072770 10 617 2 67 12.18 24769262 4582520 71919480 24769262 12.18 540.52 34.44 34.44 15955742878 35.96 35.96 15955742878
12 프로이천 321260 11 2560 2 15 0.59 22892727 11252002 28192084 22892727 0.59 203.45 81.20 81.20 59973133301 83.10 83.10 59973133301
13 일진디스플 020760 12 1130 2 97 9.39 22792333 4107129 51513741 22792333 9.39 554.95 44.25 44.25 26966397131 46.33 46.33 26966397131
14 강스템바이오텍 217730 13 1340 2 169 14.43 22611826 472790 56054149 22611826 14.43 4782.64 40.34 40.34 32102302620 42.74 42.74 32102302620
15 인디에프 014990 14 1540 2 135 9.61 20373667 2102675 75112995 20373667 9.61 968.94 27.12 27.12 31400701402 27.15 27.15 31400701402
16 KODEX 코스닥150선물인버스 251340 15 3350 5 -5 -0.15 19083203 19230338 77800000 19083203 -0.15 99.23 24.53 24.53 64110241302 24.60 24.60 64110241302
17 스튜디오미르 408900 16 4890 2 390 8.67 18944208 3456280 32729532 18944208 8.67 548.11 57.88 57.88 94472954269 59.03 59.03 94472954269
18 KODEX 인버스 114800 17 3445 3 0 0.00 16930860 26444736 222500000 16930860 0.00 64.02 7.61 7.61 58318232559 7.61 7.61 58318232559
19 미투온 201490 18 5200 2 295 6.01 16008103 2840166 30390092 16008103 6.01 563.63 52.68 52.68 86341521627 54.64 54.64 86341521627
20 좋은사람들 033340 19 2610 5 -145 -5.26 15943817 37838368 96950558 15943817 -5.26 42.14 16.45 16.45 42194496802 16.67 16.67 42194496802
21 탑코미디어 134580 20 2150 2 322 17.61 15730976 40960 49294149 15730976 17.61 9999.99 31.91 31.91 34966993925 32.99 32.99 34966993925
22 KODEX 코스닥150레버리지 233740 21 9320 2 35 0.38 15550827 20798104 194500000 15550827 0.38 74.77 8.00 8.00 144216839950 7.96 7.96 144216839950
23 재영솔루텍 049630 22 917 2 27 3.03 15000853 2535495 90690889 15000853 3.03 591.63 16.54 16.54 13897431214 16.71 16.71 13897431214
24 KODEX 레버리지 122630 23 25455 5 -35 -0.14 14760000 20212296 103250000 14760000 -0.14 73.02 14.30 14.30 376039969976 14.31 14.31 376039969976
25 한온시스템 018880 24 3160 5 -580 -15.51 14529978 4808684 678762552 14529978 -15.51 302.16 2.14 2.14 50462453493 2.35 2.35 50462453493
26 LG디스플레이 034220 25 11880 5 -1410 -10.61 14252617 32040448 500000000 14252617 -10.61 44.48 2.85 2.85 173655901220 2.92 2.92 173655901220
27 조광ILI 044060 26 50 5 -6 -10.71 12937975 32634844 95732184 12937975 -10.71 39.64 13.51 13.51 665067340 13.89 13.89 665067340
28 TIGER 미국S&P500 360750 27 22145 2 55 0.25 12864919 7987257 403050000 12864919 0.25 161.07 3.19 3.19 285093678043 3.19 3.19 285093678043
29 아이에이 038880 28 219 5 -25 -10.25 12556987 3650855 375721175 12556987 -10.25 343.95 3.34 3.34 2744319318 3.34 3.34 2744319318
30 KODEX 미국S&P500 379800 29 20335 2 45 0.22 12522687 6820230 243450000 12522687 0.22 183.61 5.14 5.14 254763703469 5.15 5.15 254763703469
31 와이즈버즈 273060 30 1105 2 15 1.38 12366962 221922 50459582 12366962 1.38 5572.66 24.51 24.51 14503120497 26.01 26.01 14503120497

31
top30/20250814/top30-av-20250814-163000.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,252670,1,1275,2,1,0.08,215726059,288353184,1241200000,215726059,0.08,74.81,17.38,17.38,274851664358,17.37,17.37,274851664358
미스터블루,207760,2,1782,2,179,11.17,82313481,2319287,83079783,82313481,11.17,3549.09,99.08,99.08,157158830286,106.15,106.15,157158830286
신원,009270,3,1953,2,98,5.28,59565293,4384763,110625832,59565293,5.28,1358.46,53.84,53.84,120061653643,55.57,55.57,120061653643
KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39553044,36234168,282400000,39553044,2.54,109.16,14.01,14.01,49349491780,13.97,13.97,49349491780
TP,007980,5,1928,2,258,15.45,35381769,10827267,51175130,35381769,15.45,326.78,69.14,69.14,68322000999,69.25,69.25,68322000999
썸에이지,208640,6,622,5,-103,-14.21,33527688,112616584,139240254,33527688,-14.21,29.77,24.08,24.08,22932259736,26.48,26.48,22932259736
모비데이즈,363260,7,1840,2,208,12.75,31193521,96642,32163769,31193521,12.75,9999.99,96.98,96.98,60438363896,102.12,102.12,60438363896
교보18호스팩,0041B0,8,1984,5,-16,-0.80,28398794,0,5040000,28398794,-0.80,0.00,563.47,563.47,64968111935,649.72,649.72,64968111935
캔버스엔,210120,9,1337,2,108,8.79,25506472,1843501,23582605,25506472,8.79,1383.59,108.16,108.16,36169184555,114.71,114.71,36169184555
율호,072770,10,617,2,67,12.18,24784323,4582520,71919480,24784323,12.18,540.84,34.46,34.46,15965156003,35.98,35.98,15965156003
프로이천,321260,11,2560,2,15,0.59,22921987,11252002,28192084,22921987,0.59,203.71,81.31,81.31,60048916701,83.20,83.20,60048916701
일진디스플,020760,12,1130,2,97,9.39,22800183,4107129,51513741,22800183,9.39,555.14,44.26,44.26,26975267631,46.34,46.34,26975267631
강스템바이오텍,217730,13,1340,2,169,14.43,22620819,472790,56054149,22620819,14.43,4784.54,40.36,40.36,32114128415,42.75,42.75,32114128415
인디에프,014990,14,1540,2,135,9.61,20378268,2102675,75112995,20378268,9.61,969.16,27.13,27.13,31407782341,27.15,27.15,31407782341
KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19090907,19230338,77800000,19090907,-0.15,99.27,24.54,24.54,64136011182,24.61,24.61,64136011182
스튜디오미르,408900,16,4890,2,390,8.67,18953015,3456280,32729532,18953015,8.67,548.36,57.91,57.91,94515756289,59.05,59.05,94515756289
KODEX 인버스,114800,17,3445,3,0,0.00,16969221,26444736,222500000,16969221,0.00,64.17,7.63,7.63,58450578009,7.63,7.63,58450578009
미투온,201490,18,5200,2,295,6.01,16010323,2840166,30390092,16010323,6.01,563.71,52.68,52.68,86353021227,54.64,54.64,86353021227
좋은사람들,033340,19,2610,5,-145,-5.26,15952375,37838368,96950558,15952375,-5.26,42.16,16.45,16.45,42216790392,16.68,16.68,42216790392
탑코미디어,134580,20,2150,2,322,17.61,15738877,40960,49294149,15738877,17.61,9999.99,31.93,31.93,34983862560,33.01,33.01,34983862560
KODEX 코스닥150레버리지,233740,21,9320,2,35,0.38,15553906,20798104,194500000,15553906,0.38,74.79,8.00,8.00,144245505440,7.96,7.96,144245505440
재영솔루텍,049630,22,917,2,27,3.03,15052643,2535495,90690889,15052643,3.03,593.68,16.60,16.60,13943731474,16.77,16.77,13943731474
KODEX 레버리지,122630,23,25455,5,-35,-0.14,14761658,20212296,103250000,14761658,-0.14,73.03,14.30,14.30,376082149496,14.31,14.31,376082149496
한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493
LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220
조광ILI,044060,26,50,5,-6,-10.71,12937975,32634844,95732184,12937975,-10.71,39.64,13.51,13.51,665067340,13.89,13.89,665067340
TIGER 미국S&P500,360750,27,22145,2,55,0.25,12864990,7987257,403050000,12864990,0.25,161.07,3.19,3.19,285095250338,3.19,3.19,285095250338
아이에이,038880,28,219,5,-25,-10.25,12562774,3650855,375721175,12562774,-10.25,344.10,3.34,3.34,2745575097,3.34,3.34,2745575097
KODEX 미국S&P500,379800,29,20335,2,45,0.22,12522977,6820230,243450000,12522977,0.22,183.62,5.14,5.14,254769600619,5.15,5.15,254769600619
와이즈버즈,273060,30,1105,2,15,1.38,12369035,221922,50459582,12369035,1.38,5573.60,24.51,24.51,14505404943,26.02,26.02,14505404943
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1275 2 1 0.08 215726059 288353184 1241200000 215726059 0.08 74.81 17.38 17.38 274851664358 17.37 17.37 274851664358
3 미스터블루 207760 2 1782 2 179 11.17 82313481 2319287 83079783 82313481 11.17 3549.09 99.08 99.08 157158830286 106.15 106.15 157158830286
4 신원 009270 3 1953 2 98 5.28 59565293 4384763 110625832 59565293 5.28 1358.46 53.84 53.84 120061653643 55.57 55.57 120061653643
5 KODEX 2차전지산업레버리지 462330 4 1251 2 31 2.54 39553044 36234168 282400000 39553044 2.54 109.16 14.01 14.01 49349491780 13.97 13.97 49349491780
6 TP 007980 5 1928 2 258 15.45 35381769 10827267 51175130 35381769 15.45 326.78 69.14 69.14 68322000999 69.25 69.25 68322000999
7 썸에이지 208640 6 622 5 -103 -14.21 33527688 112616584 139240254 33527688 -14.21 29.77 24.08 24.08 22932259736 26.48 26.48 22932259736
8 모비데이즈 363260 7 1840 2 208 12.75 31193521 96642 32163769 31193521 12.75 9999.99 96.98 96.98 60438363896 102.12 102.12 60438363896
9 교보18호스팩 0041B0 8 1984 5 -16 -0.80 28398794 0 5040000 28398794 -0.80 0.00 563.47 563.47 64968111935 649.72 649.72 64968111935
10 캔버스엔 210120 9 1337 2 108 8.79 25506472 1843501 23582605 25506472 8.79 1383.59 108.16 108.16 36169184555 114.71 114.71 36169184555
11 율호 072770 10 617 2 67 12.18 24784323 4582520 71919480 24784323 12.18 540.84 34.46 34.46 15965156003 35.98 35.98 15965156003
12 프로이천 321260 11 2560 2 15 0.59 22921987 11252002 28192084 22921987 0.59 203.71 81.31 81.31 60048916701 83.20 83.20 60048916701
13 일진디스플 020760 12 1130 2 97 9.39 22800183 4107129 51513741 22800183 9.39 555.14 44.26 44.26 26975267631 46.34 46.34 26975267631
14 강스템바이오텍 217730 13 1340 2 169 14.43 22620819 472790 56054149 22620819 14.43 4784.54 40.36 40.36 32114128415 42.75 42.75 32114128415
15 인디에프 014990 14 1540 2 135 9.61 20378268 2102675 75112995 20378268 9.61 969.16 27.13 27.13 31407782341 27.15 27.15 31407782341
16 KODEX 코스닥150선물인버스 251340 15 3350 5 -5 -0.15 19090907 19230338 77800000 19090907 -0.15 99.27 24.54 24.54 64136011182 24.61 24.61 64136011182
17 스튜디오미르 408900 16 4890 2 390 8.67 18953015 3456280 32729532 18953015 8.67 548.36 57.91 57.91 94515756289 59.05 59.05 94515756289
18 KODEX 인버스 114800 17 3445 3 0 0.00 16969221 26444736 222500000 16969221 0.00 64.17 7.63 7.63 58450578009 7.63 7.63 58450578009
19 미투온 201490 18 5200 2 295 6.01 16010323 2840166 30390092 16010323 6.01 563.71 52.68 52.68 86353021227 54.64 54.64 86353021227
20 좋은사람들 033340 19 2610 5 -145 -5.26 15952375 37838368 96950558 15952375 -5.26 42.16 16.45 16.45 42216790392 16.68 16.68 42216790392
21 탑코미디어 134580 20 2150 2 322 17.61 15738877 40960 49294149 15738877 17.61 9999.99 31.93 31.93 34983862560 33.01 33.01 34983862560
22 KODEX 코스닥150레버리지 233740 21 9320 2 35 0.38 15553906 20798104 194500000 15553906 0.38 74.79 8.00 8.00 144245505440 7.96 7.96 144245505440
23 재영솔루텍 049630 22 917 2 27 3.03 15052643 2535495 90690889 15052643 3.03 593.68 16.60 16.60 13943731474 16.77 16.77 13943731474
24 KODEX 레버리지 122630 23 25455 5 -35 -0.14 14761658 20212296 103250000 14761658 -0.14 73.03 14.30 14.30 376082149496 14.31 14.31 376082149496
25 한온시스템 018880 24 3160 5 -580 -15.51 14529978 4808684 678762552 14529978 -15.51 302.16 2.14 2.14 50462453493 2.35 2.35 50462453493
26 LG디스플레이 034220 25 11880 5 -1410 -10.61 14252617 32040448 500000000 14252617 -10.61 44.48 2.85 2.85 173655901220 2.92 2.92 173655901220
27 조광ILI 044060 26 50 5 -6 -10.71 12937975 32634844 95732184 12937975 -10.71 39.64 13.51 13.51 665067340 13.89 13.89 665067340
28 TIGER 미국S&P500 360750 27 22145 2 55 0.25 12864990 7987257 403050000 12864990 0.25 161.07 3.19 3.19 285095250338 3.19 3.19 285095250338
29 아이에이 038880 28 219 5 -25 -10.25 12562774 3650855 375721175 12562774 -10.25 344.10 3.34 3.34 2745575097 3.34 3.34 2745575097
30 KODEX 미국S&P500 379800 29 20335 2 45 0.22 12522977 6820230 243450000 12522977 0.22 183.62 5.14 5.14 254769600619 5.15 5.15 254769600619
31 와이즈버즈 273060 30 1105 2 15 1.38 12369035 221922 50459582 12369035 1.38 5573.60 24.51 24.51 14505404943 26.02 26.02 14505404943

31
top30/20250814/top30-av-20250814-164000.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,252670,1,1275,2,1,0.08,215941001,288353184,1241200000,215941001,0.08,74.89,17.40,17.40,275125930350,17.39,17.39,275125930350
미스터블루,207760,2,1782,2,179,11.17,82330949,2319287,83079783,82330949,11.17,3549.84,99.10,99.10,157189783582,106.17,106.17,157189783582
신원,009270,3,1953,2,98,5.28,59575044,4384763,110625832,59575044,5.28,1358.68,53.85,53.85,120080697346,55.58,55.58,120080697346
KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39553870,36234168,282400000,39553870,2.54,109.16,14.01,14.01,49350527584,13.97,13.97,49350527584
TP,007980,5,1928,2,258,15.45,35394067,10827267,51175130,35394067,15.45,326.90,69.16,69.16,68345699245,69.27,69.27,68345699245
썸에이지,208640,6,622,5,-103,-14.21,33573598,112616584,139240254,33573598,-14.21,29.81,24.11,24.11,22960494386,26.51,26.51,22960494386
모비데이즈,363260,7,1840,2,208,12.75,31206688,96642,32163769,31206688,12.75,9999.99,97.02,97.02,60462630677,102.17,102.17,60462630677
교보18호스팩,0041B0,8,1984,5,-16,-0.80,28399573,0,5040000,28399573,-0.80,0.00,563.48,563.48,64969655913,649.74,649.74,64969655913
캔버스엔,210120,9,1337,2,108,8.79,25514828,1843501,23582605,25514828,8.79,1384.04,108.19,108.19,36180323103,114.75,114.75,36180323103
율호,072770,10,617,2,67,12.18,24811649,4582520,71919480,24811649,12.18,541.44,34.50,34.50,15982398709,36.02,36.02,15982398709
프로이천,321260,11,2560,2,15,0.59,22962168,11252002,28192084,22962168,0.59,204.07,81.45,81.45,60152583681,83.35,83.35,60152583681
일진디스플,020760,12,1130,2,97,9.39,22804845,4107129,51513741,22804845,9.39,555.25,44.27,44.27,26980535691,46.35,46.35,26980535691
강스템바이오텍,217730,13,1340,2,169,14.43,22648308,472790,56054149,22648308,14.43,4790.35,40.40,40.40,32150029049,42.80,42.80,32150029049
인디에프,014990,14,1540,2,135,9.61,20385976,2102675,75112995,20385976,9.61,969.53,27.14,27.14,31419652661,27.16,27.16,31419652661
KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19095621,19230338,77800000,19095621,-0.15,99.30,24.54,24.54,64151779512,24.61,24.61,64151779512
스튜디오미르,408900,16,4890,2,390,8.67,18965228,3456280,32729532,18965228,8.67,548.72,57.95,57.95,94574867209,59.09,59.09,94574867209
KODEX 인버스,114800,17,3445,3,0,0.00,16976250,26444736,222500000,16976250,0.00,64.20,7.63,7.63,58474828059,7.63,7.63,58474828059
미투온,201490,18,5200,2,295,6.01,16015717,2840166,30390092,16015717,6.01,563.90,52.70,52.70,86380962147,54.66,54.66,86380962147
좋은사람들,033340,19,2610,5,-145,-5.26,15957272,37838368,96950558,15957272,-5.26,42.17,16.46,16.46,42229498107,16.69,16.69,42229498107
탑코미디어,134580,20,2150,2,322,17.61,15744735,40960,49294149,15744735,17.61,9999.99,31.94,31.94,34996340100,33.02,33.02,34996340100
KODEX 코스닥150레버리지,233740,21,9320,2,35,0.38,15558473,20798104,194500000,15558473,0.38,74.81,8.00,8.00,144288069880,7.96,7.96,144288069880
재영솔루텍,049630,22,917,2,27,3.03,15102353,2535495,90690889,15102353,3.03,595.64,16.65,16.65,13987724824,16.82,16.82,13987724824
KODEX 레버리지,122630,23,25455,5,-35,-0.14,14763626,20212296,103250000,14763626,-0.14,73.04,14.30,14.30,376132215416,14.31,14.31,376132215416
한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493
LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220
조광ILI,044060,26,50,5,-6,-10.71,13130738,32634844,95732184,13130738,-10.71,40.24,13.72,13.72,675091016,14.10,14.10,675091016
TIGER 미국S&P500,360750,27,22145,2,55,0.25,12865433,7987257,403050000,12865433,0.25,161.07,3.19,3.19,285105060573,3.19,3.19,285105060573
아이에이,038880,28,219,5,-25,-10.25,12579668,3650855,375721175,12579668,-10.25,344.57,3.35,3.35,2749207307,3.34,3.34,2749207307
KODEX 미국S&P500,379800,29,20335,2,45,0.22,12523012,6820230,243450000,12523012,0.22,183.62,5.14,5.14,254770312344,5.15,5.15,254770312344
와이즈버즈,273060,30,1105,2,15,1.38,12369259,221922,50459582,12369259,1.38,5573.70,24.51,24.51,14505651791,26.02,26.02,14505651791
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1275 2 1 0.08 215941001 288353184 1241200000 215941001 0.08 74.89 17.40 17.40 275125930350 17.39 17.39 275125930350
3 미스터블루 207760 2 1782 2 179 11.17 82330949 2319287 83079783 82330949 11.17 3549.84 99.10 99.10 157189783582 106.17 106.17 157189783582
4 신원 009270 3 1953 2 98 5.28 59575044 4384763 110625832 59575044 5.28 1358.68 53.85 53.85 120080697346 55.58 55.58 120080697346
5 KODEX 2차전지산업레버리지 462330 4 1251 2 31 2.54 39553870 36234168 282400000 39553870 2.54 109.16 14.01 14.01 49350527584 13.97 13.97 49350527584
6 TP 007980 5 1928 2 258 15.45 35394067 10827267 51175130 35394067 15.45 326.90 69.16 69.16 68345699245 69.27 69.27 68345699245
7 썸에이지 208640 6 622 5 -103 -14.21 33573598 112616584 139240254 33573598 -14.21 29.81 24.11 24.11 22960494386 26.51 26.51 22960494386
8 모비데이즈 363260 7 1840 2 208 12.75 31206688 96642 32163769 31206688 12.75 9999.99 97.02 97.02 60462630677 102.17 102.17 60462630677
9 교보18호스팩 0041B0 8 1984 5 -16 -0.80 28399573 0 5040000 28399573 -0.80 0.00 563.48 563.48 64969655913 649.74 649.74 64969655913
10 캔버스엔 210120 9 1337 2 108 8.79 25514828 1843501 23582605 25514828 8.79 1384.04 108.19 108.19 36180323103 114.75 114.75 36180323103
11 율호 072770 10 617 2 67 12.18 24811649 4582520 71919480 24811649 12.18 541.44 34.50 34.50 15982398709 36.02 36.02 15982398709
12 프로이천 321260 11 2560 2 15 0.59 22962168 11252002 28192084 22962168 0.59 204.07 81.45 81.45 60152583681 83.35 83.35 60152583681
13 일진디스플 020760 12 1130 2 97 9.39 22804845 4107129 51513741 22804845 9.39 555.25 44.27 44.27 26980535691 46.35 46.35 26980535691
14 강스템바이오텍 217730 13 1340 2 169 14.43 22648308 472790 56054149 22648308 14.43 4790.35 40.40 40.40 32150029049 42.80 42.80 32150029049
15 인디에프 014990 14 1540 2 135 9.61 20385976 2102675 75112995 20385976 9.61 969.53 27.14 27.14 31419652661 27.16 27.16 31419652661
16 KODEX 코스닥150선물인버스 251340 15 3350 5 -5 -0.15 19095621 19230338 77800000 19095621 -0.15 99.30 24.54 24.54 64151779512 24.61 24.61 64151779512
17 스튜디오미르 408900 16 4890 2 390 8.67 18965228 3456280 32729532 18965228 8.67 548.72 57.95 57.95 94574867209 59.09 59.09 94574867209
18 KODEX 인버스 114800 17 3445 3 0 0.00 16976250 26444736 222500000 16976250 0.00 64.20 7.63 7.63 58474828059 7.63 7.63 58474828059
19 미투온 201490 18 5200 2 295 6.01 16015717 2840166 30390092 16015717 6.01 563.90 52.70 52.70 86380962147 54.66 54.66 86380962147
20 좋은사람들 033340 19 2610 5 -145 -5.26 15957272 37838368 96950558 15957272 -5.26 42.17 16.46 16.46 42229498107 16.69 16.69 42229498107
21 탑코미디어 134580 20 2150 2 322 17.61 15744735 40960 49294149 15744735 17.61 9999.99 31.94 31.94 34996340100 33.02 33.02 34996340100
22 KODEX 코스닥150레버리지 233740 21 9320 2 35 0.38 15558473 20798104 194500000 15558473 0.38 74.81 8.00 8.00 144288069880 7.96 7.96 144288069880
23 재영솔루텍 049630 22 917 2 27 3.03 15102353 2535495 90690889 15102353 3.03 595.64 16.65 16.65 13987724824 16.82 16.82 13987724824
24 KODEX 레버리지 122630 23 25455 5 -35 -0.14 14763626 20212296 103250000 14763626 -0.14 73.04 14.30 14.30 376132215416 14.31 14.31 376132215416
25 한온시스템 018880 24 3160 5 -580 -15.51 14529978 4808684 678762552 14529978 -15.51 302.16 2.14 2.14 50462453493 2.35 2.35 50462453493
26 LG디스플레이 034220 25 11880 5 -1410 -10.61 14252617 32040448 500000000 14252617 -10.61 44.48 2.85 2.85 173655901220 2.92 2.92 173655901220
27 조광ILI 044060 26 50 5 -6 -10.71 13130738 32634844 95732184 13130738 -10.71 40.24 13.72 13.72 675091016 14.10 14.10 675091016
28 TIGER 미국S&P500 360750 27 22145 2 55 0.25 12865433 7987257 403050000 12865433 0.25 161.07 3.19 3.19 285105060573 3.19 3.19 285105060573
29 아이에이 038880 28 219 5 -25 -10.25 12579668 3650855 375721175 12579668 -10.25 344.57 3.35 3.35 2749207307 3.34 3.34 2749207307
30 KODEX 미국S&P500 379800 29 20335 2 45 0.22 12523012 6820230 243450000 12523012 0.22 183.62 5.14 5.14 254770312344 5.15 5.15 254770312344
31 와이즈버즈 273060 30 1105 2 15 1.38 12369259 221922 50459582 12369259 1.38 5573.70 24.51 24.51 14505651791 26.02 26.02 14505651791

31
top30/20250814/top30-av-20250814-165000.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,252670,1,1275,2,1,0.08,216003757,288353184,1241200000,216003757,0.08,74.91,17.40,17.40,275206007006,17.39,17.39,275206007006
미스터블루,207760,2,1782,2,179,11.17,82362902,2319287,83079783,82362902,11.17,3551.22,99.14,99.14,157246244533,106.21,106.21,157246244533
신원,009270,3,1953,2,98,5.28,59595317,4384763,110625832,59595317,5.28,1359.15,53.87,53.87,120120270242,55.60,55.60,120120270242
KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39555209,36234168,282400000,39555209,2.54,109.17,14.01,14.01,49352204012,13.97,13.97,49352204012
TP,007980,5,1928,2,258,15.45,35411000,10827267,51175130,35411000,15.45,327.05,69.20,69.20,68378142873,69.30,69.30,68378142873
썸에이지,208640,6,622,5,-103,-14.21,33604651,112616584,139240254,33604651,-14.21,29.84,24.13,24.13,22979436716,26.53,26.53,22979436716
모비데이즈,363260,7,1840,2,208,12.75,31222340,96642,32163769,31222340,12.75,9999.99,97.07,97.07,60491539921,102.21,102.21,60491539921
교보18호스팩,0041B0,8,1984,5,-16,-0.80,28404913,0,5040000,28404913,-0.80,0.00,563.59,563.59,64980234453,649.84,649.84,64980234453
캔버스엔,210120,9,1337,2,108,8.79,25520479,1843501,23582605,25520479,8.79,1384.35,108.22,108.22,36187861537,114.77,114.77,36187861537
율호,072770,10,617,2,67,12.18,24834022,4582520,71919480,24834022,12.18,541.93,34.53,34.53,15996225223,36.05,36.05,15996225223
프로이천,321260,11,2560,2,15,0.59,22991832,11252002,28192084,22991832,0.59,204.34,81.55,81.55,60228078561,83.45,83.45,60228078561
일진디스플,020760,12,1130,2,97,9.39,22820665,4107129,51513741,22820665,9.39,555.64,44.30,44.30,26998412291,46.38,46.38,26998412291
강스템바이오텍,217730,13,1340,2,169,14.43,22651579,472790,56054149,22651579,14.43,4791.04,40.41,40.41,32154346769,42.81,42.81,32154346769
인디에프,014990,14,1540,2,135,9.61,20390536,2102675,75112995,20390536,9.61,969.74,27.15,27.15,31426675061,27.17,27.17,31426675061
KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19106419,19230338,77800000,19106419,-0.15,99.36,24.56,24.56,64187898822,24.63,24.63,64187898822
스튜디오미르,408900,16,4890,2,390,8.67,18972822,3456280,32729532,18972822,8.67,548.94,57.97,57.97,94611622169,59.11,59.11,94611622169
KODEX 인버스,114800,17,3445,3,0,0.00,16981560,26444736,222500000,16981560,0.00,64.22,7.63,7.63,58493147559,7.63,7.63,58493147559
미투온,201490,18,5200,2,295,6.01,16018355,2840166,30390092,16018355,6.01,563.99,52.71,52.71,86394679747,54.67,54.67,86394679747
좋은사람들,033340,19,2610,5,-145,-5.26,15962797,37838368,96950558,15962797,-5.26,42.19,16.46,16.46,42243835482,16.69,16.69,42243835482
탑코미디어,134580,20,2150,2,322,17.61,15760461,40960,49294149,15760461,17.61,9999.99,31.97,31.97,35029757850,33.05,33.05,35029757850
KODEX 코스닥150레버리지,233740,21,9320,2,35,0.38,15561453,20798104,194500000,15561453,0.38,74.82,8.00,8.00,144315843480,7.96,7.96,144315843480
재영솔루텍,049630,22,917,2,27,3.03,15152508,2535495,90690889,15152508,3.03,597.62,16.71,16.71,14031760914,16.87,16.87,14031760914
KODEX 레버리지,122630,23,25455,5,-35,-0.14,14764971,20212296,103250000,14764971,-0.14,73.05,14.30,14.30,376166425491,14.31,14.31,376166425491
한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493
LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220
조광ILI,044060,26,50,5,-6,-10.71,13130738,32634844,95732184,13130738,-10.71,40.24,13.72,13.72,675091016,14.10,14.10,675091016
TIGER 미국S&P500,360750,27,22145,2,55,0.25,12865914,7987257,403050000,12865914,0.25,161.08,3.19,3.19,285115712318,3.19,3.19,285115712318
아이에이,038880,28,219,5,-25,-10.25,12580388,3650855,375721175,12580388,-10.25,344.59,3.35,3.35,2749362107,3.34,3.34,2749362107
KODEX 미국S&P500,379800,29,20335,2,45,0.22,12523187,6820230,243450000,12523187,0.22,183.62,5.14,5.14,254773870969,5.15,5.15,254773870969
와이즈버즈,273060,30,1105,2,15,1.38,12369293,221922,50459582,12369293,1.38,5573.71,24.51,24.51,14505689259,26.02,26.02,14505689259
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1275 2 1 0.08 216003757 288353184 1241200000 216003757 0.08 74.91 17.40 17.40 275206007006 17.39 17.39 275206007006
3 미스터블루 207760 2 1782 2 179 11.17 82362902 2319287 83079783 82362902 11.17 3551.22 99.14 99.14 157246244533 106.21 106.21 157246244533
4 신원 009270 3 1953 2 98 5.28 59595317 4384763 110625832 59595317 5.28 1359.15 53.87 53.87 120120270242 55.60 55.60 120120270242
5 KODEX 2차전지산업레버리지 462330 4 1251 2 31 2.54 39555209 36234168 282400000 39555209 2.54 109.17 14.01 14.01 49352204012 13.97 13.97 49352204012
6 TP 007980 5 1928 2 258 15.45 35411000 10827267 51175130 35411000 15.45 327.05 69.20 69.20 68378142873 69.30 69.30 68378142873
7 썸에이지 208640 6 622 5 -103 -14.21 33604651 112616584 139240254 33604651 -14.21 29.84 24.13 24.13 22979436716 26.53 26.53 22979436716
8 모비데이즈 363260 7 1840 2 208 12.75 31222340 96642 32163769 31222340 12.75 9999.99 97.07 97.07 60491539921 102.21 102.21 60491539921
9 교보18호스팩 0041B0 8 1984 5 -16 -0.80 28404913 0 5040000 28404913 -0.80 0.00 563.59 563.59 64980234453 649.84 649.84 64980234453
10 캔버스엔 210120 9 1337 2 108 8.79 25520479 1843501 23582605 25520479 8.79 1384.35 108.22 108.22 36187861537 114.77 114.77 36187861537
11 율호 072770 10 617 2 67 12.18 24834022 4582520 71919480 24834022 12.18 541.93 34.53 34.53 15996225223 36.05 36.05 15996225223
12 프로이천 321260 11 2560 2 15 0.59 22991832 11252002 28192084 22991832 0.59 204.34 81.55 81.55 60228078561 83.45 83.45 60228078561
13 일진디스플 020760 12 1130 2 97 9.39 22820665 4107129 51513741 22820665 9.39 555.64 44.30 44.30 26998412291 46.38 46.38 26998412291
14 강스템바이오텍 217730 13 1340 2 169 14.43 22651579 472790 56054149 22651579 14.43 4791.04 40.41 40.41 32154346769 42.81 42.81 32154346769
15 인디에프 014990 14 1540 2 135 9.61 20390536 2102675 75112995 20390536 9.61 969.74 27.15 27.15 31426675061 27.17 27.17 31426675061
16 KODEX 코스닥150선물인버스 251340 15 3350 5 -5 -0.15 19106419 19230338 77800000 19106419 -0.15 99.36 24.56 24.56 64187898822 24.63 24.63 64187898822
17 스튜디오미르 408900 16 4890 2 390 8.67 18972822 3456280 32729532 18972822 8.67 548.94 57.97 57.97 94611622169 59.11 59.11 94611622169
18 KODEX 인버스 114800 17 3445 3 0 0.00 16981560 26444736 222500000 16981560 0.00 64.22 7.63 7.63 58493147559 7.63 7.63 58493147559
19 미투온 201490 18 5200 2 295 6.01 16018355 2840166 30390092 16018355 6.01 563.99 52.71 52.71 86394679747 54.67 54.67 86394679747
20 좋은사람들 033340 19 2610 5 -145 -5.26 15962797 37838368 96950558 15962797 -5.26 42.19 16.46 16.46 42243835482 16.69 16.69 42243835482
21 탑코미디어 134580 20 2150 2 322 17.61 15760461 40960 49294149 15760461 17.61 9999.99 31.97 31.97 35029757850 33.05 33.05 35029757850
22 KODEX 코스닥150레버리지 233740 21 9320 2 35 0.38 15561453 20798104 194500000 15561453 0.38 74.82 8.00 8.00 144315843480 7.96 7.96 144315843480
23 재영솔루텍 049630 22 917 2 27 3.03 15152508 2535495 90690889 15152508 3.03 597.62 16.71 16.71 14031760914 16.87 16.87 14031760914
24 KODEX 레버리지 122630 23 25455 5 -35 -0.14 14764971 20212296 103250000 14764971 -0.14 73.05 14.30 14.30 376166425491 14.31 14.31 376166425491
25 한온시스템 018880 24 3160 5 -580 -15.51 14529978 4808684 678762552 14529978 -15.51 302.16 2.14 2.14 50462453493 2.35 2.35 50462453493
26 LG디스플레이 034220 25 11880 5 -1410 -10.61 14252617 32040448 500000000 14252617 -10.61 44.48 2.85 2.85 173655901220 2.92 2.92 173655901220
27 조광ILI 044060 26 50 5 -6 -10.71 13130738 32634844 95732184 13130738 -10.71 40.24 13.72 13.72 675091016 14.10 14.10 675091016
28 TIGER 미국S&P500 360750 27 22145 2 55 0.25 12865914 7987257 403050000 12865914 0.25 161.08 3.19 3.19 285115712318 3.19 3.19 285115712318
29 아이에이 038880 28 219 5 -25 -10.25 12580388 3650855 375721175 12580388 -10.25 344.59 3.35 3.35 2749362107 3.34 3.34 2749362107
30 KODEX 미국S&P500 379800 29 20335 2 45 0.22 12523187 6820230 243450000 12523187 0.22 183.62 5.14 5.14 254773870969 5.15 5.15 254773870969
31 와이즈버즈 273060 30 1105 2 15 1.38 12369293 221922 50459582 12369293 1.38 5573.71 24.51 24.51 14505689259 26.02 26.02 14505689259

31
top30/20250814/top30-avtr-20250814-090001.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
교보18호스팩,0041B0,1,2325,2,325,16.25,1850210,0,5040000,1850210,16.25,0.00,36.71,36.71,4275783385,36.49,36.49,4275783385
프로이천,321260,2,2545,3,0,0.00,228606,11252002,28192084,228606,0.00,2.03,0.81,0.81,581802270,0.81,0.81,581802270
에스켐,475660,3,6150,3,0,0.00,30725,4860016,7929835,30725,0.00,0.63,0.39,0.39,188958750,0.39,0.39,188958750
그린생명과학,114450,4,3090,5,-50,-1.59,53789,13713777,20000000,53789,-1.59,0.39,0.27,0.27,166219175,0.27,0.27,166219175
코데즈컴바인,047770,5,2610,3,0,0.00,90932,42406052,37842602,90932,0.00,0.21,0.24,0.24,237332520,0.24,0.24,237332520
핌스,347770,6,2260,3,0,0.00,29492,12964841,22857042,29492,0.00,0.23,0.13,0.13,66651920,0.13,0.13,66651920
일진디스플,020760,7,1033,3,0,0.00,60189,4107129,51513741,60189,0.00,1.47,0.12,0.12,62175237,0.12,0.12,62175237
삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,8,40275,2,1300,3.34,1000,474,1000000,1000,3.34,210.97,0.10,0.10,40275000,0.10,0.10,40275000
좋은사람들,033340,9,2755,3,0,0.00,91263,37838368,96950558,91263,0.00,0.24,0.09,0.09,251429565,0.09,0.09,251429565
유니셈,036200,10,8500,3,0,0.00,26124,6352977,30664223,26124,0.00,0.41,0.09,0.09,222136020,0.09,0.09,222136020
TP,007980,11,1670,3,0,0.00,18598,10827267,51175130,18598,0.00,0.17,0.04,0.04,31058660,0.04,0.04,31058660
HJ중공업,097230,12,15630,3,0,0.00,26878,9335198,83274281,26878,0.00,0.29,0.03,0.03,420103140,0.03,0.03,420103140
나인테크,267320,13,3535,3,0,0.00,13852,12659798,56687893,13852,0.00,0.11,0.02,0.02,48966820,0.02,0.02,48966820
일신석재,007110,14,2335,3,0,0.00,16977,4266663,77456610,16977,0.00,0.40,0.02,0.02,39641295,0.02,0.02,39641295
빌리언스,044480,15,482,3,0,0.00,8242,8210023,40663728,8242,0.00,0.10,0.02,0.02,3972644,0.02,0.02,3972644
삼성 인버스 코스닥 150 선물 ETN,Q530094,16,7525,5,-15,-0.20,183,4,1000000,183,-0.20,4575.00,0.02,0.02,1377075,0.02,0.02,1377075
블루엠텍,439580,17,6110,3,0,0.00,5162,35821400,33510663,5162,0.00,0.01,0.02,0.02,31539820,0.02,0.02,31539820
KODEX 코스닥150선물인버스,251340,18,3355,3,0,0.00,10778,19230338,77800000,10778,0.00,0.06,0.01,0.01,36160190,0.01,0.01,36160190
신원,009270,19,1855,3,0,0.00,13623,4384763,110625832,13623,0.00,0.31,0.01,0.01,25270665,0.01,0.01,25270665
인디에프,014990,20,1405,3,0,0.00,8967,2102675,75112995,8967,0.00,0.43,0.01,0.01,12598635,0.01,0.01,12598635
코스모신소재,005070,21,48750,2,1000,2.09,3433,594437,32510756,3433,2.09,0.58,0.01,0.01,167358750,0.01,0.01,167358750
신풍제약우,019175,22,26350,3,0,0.00,220,20778,2200000,220,0.00,1.06,0.01,0.01,5797000,0.01,0.01,5797000
SG,255220,23,2310,3,0,0.00,9206,3072038,98675394,9206,0.00,0.30,0.01,0.01,21265860,0.01,0.01,21265860
KIWOOM 코스닥150선물인버스,291620,24,5975,5,-30,-0.50,53,7265,570000,53,-0.50,0.73,0.01,0.01,316675,0.01,0.01,316675
인성정보,033230,25,2280,3,0,0.00,4617,10171866,50515380,4617,0.00,0.05,0.01,0.01,10526760,0.01,0.01,10526760
수젠텍,253840,26,7820,3,0,0.00,1525,12052417,16743200,1525,0.00,0.01,0.01,0.01,11925500,0.01,0.01,11925500
HANARO Fn친환경에너지,381570,27,7820,3,0,0.00,91,20321,1000000,91,0.00,0.45,0.01,0.01,711620,0.01,0.01,711620
스튜디오미르,408900,28,4500,3,0,0.00,2946,3456280,32729532,2946,0.00,0.09,0.01,0.01,13257000,0.01,0.01,13257000
동방,004140,29,3060,2,5,0.16,4297,829754,47971766,4297,0.16,0.52,0.01,0.01,13148820,0.01,0.01,13148820
삼영엠텍,054540,30,6300,3,0,0.00,1160,976730,13000000,1160,0.00,0.12,0.01,0.01,7308000,0.01,0.01,7308000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 2325 2 325 16.25 1850210 0 5040000 1850210 16.25 0.00 36.71 36.71 4275783385 36.49 36.49 4275783385
3 프로이천 321260 2 2545 3 0 0.00 228606 11252002 28192084 228606 0.00 2.03 0.81 0.81 581802270 0.81 0.81 581802270
4 에스켐 475660 3 6150 3 0 0.00 30725 4860016 7929835 30725 0.00 0.63 0.39 0.39 188958750 0.39 0.39 188958750
5 그린생명과학 114450 4 3090 5 -50 -1.59 53789 13713777 20000000 53789 -1.59 0.39 0.27 0.27 166219175 0.27 0.27 166219175
6 코데즈컴바인 047770 5 2610 3 0 0.00 90932 42406052 37842602 90932 0.00 0.21 0.24 0.24 237332520 0.24 0.24 237332520
7 핌스 347770 6 2260 3 0 0.00 29492 12964841 22857042 29492 0.00 0.23 0.13 0.13 66651920 0.13 0.13 66651920
8 일진디스플 020760 7 1033 3 0 0.00 60189 4107129 51513741 60189 0.00 1.47 0.12 0.12 62175237 0.12 0.12 62175237
9 삼성 레버리지 항셍테크 TR ETN(H) B Q530119 8 40275 2 1300 3.34 1000 474 1000000 1000 3.34 210.97 0.10 0.10 40275000 0.10 0.10 40275000
10 좋은사람들 033340 9 2755 3 0 0.00 91263 37838368 96950558 91263 0.00 0.24 0.09 0.09 251429565 0.09 0.09 251429565
11 유니셈 036200 10 8500 3 0 0.00 26124 6352977 30664223 26124 0.00 0.41 0.09 0.09 222136020 0.09 0.09 222136020
12 TP 007980 11 1670 3 0 0.00 18598 10827267 51175130 18598 0.00 0.17 0.04 0.04 31058660 0.04 0.04 31058660
13 HJ중공업 097230 12 15630 3 0 0.00 26878 9335198 83274281 26878 0.00 0.29 0.03 0.03 420103140 0.03 0.03 420103140
14 나인테크 267320 13 3535 3 0 0.00 13852 12659798 56687893 13852 0.00 0.11 0.02 0.02 48966820 0.02 0.02 48966820
15 일신석재 007110 14 2335 3 0 0.00 16977 4266663 77456610 16977 0.00 0.40 0.02 0.02 39641295 0.02 0.02 39641295
16 빌리언스 044480 15 482 3 0 0.00 8242 8210023 40663728 8242 0.00 0.10 0.02 0.02 3972644 0.02 0.02 3972644
17 삼성 인버스 코스닥 150 선물 ETN Q530094 16 7525 5 -15 -0.20 183 4 1000000 183 -0.20 4575.00 0.02 0.02 1377075 0.02 0.02 1377075
18 블루엠텍 439580 17 6110 3 0 0.00 5162 35821400 33510663 5162 0.00 0.01 0.02 0.02 31539820 0.02 0.02 31539820
19 KODEX 코스닥150선물인버스 251340 18 3355 3 0 0.00 10778 19230338 77800000 10778 0.00 0.06 0.01 0.01 36160190 0.01 0.01 36160190
20 신원 009270 19 1855 3 0 0.00 13623 4384763 110625832 13623 0.00 0.31 0.01 0.01 25270665 0.01 0.01 25270665
21 인디에프 014990 20 1405 3 0 0.00 8967 2102675 75112995 8967 0.00 0.43 0.01 0.01 12598635 0.01 0.01 12598635
22 코스모신소재 005070 21 48750 2 1000 2.09 3433 594437 32510756 3433 2.09 0.58 0.01 0.01 167358750 0.01 0.01 167358750
23 신풍제약우 019175 22 26350 3 0 0.00 220 20778 2200000 220 0.00 1.06 0.01 0.01 5797000 0.01 0.01 5797000
24 SG 255220 23 2310 3 0 0.00 9206 3072038 98675394 9206 0.00 0.30 0.01 0.01 21265860 0.01 0.01 21265860
25 KIWOOM 코스닥150선물인버스 291620 24 5975 5 -30 -0.50 53 7265 570000 53 -0.50 0.73 0.01 0.01 316675 0.01 0.01 316675
26 인성정보 033230 25 2280 3 0 0.00 4617 10171866 50515380 4617 0.00 0.05 0.01 0.01 10526760 0.01 0.01 10526760
27 수젠텍 253840 26 7820 3 0 0.00 1525 12052417 16743200 1525 0.00 0.01 0.01 0.01 11925500 0.01 0.01 11925500
28 HANARO Fn친환경에너지 381570 27 7820 3 0 0.00 91 20321 1000000 91 0.00 0.45 0.01 0.01 711620 0.01 0.01 711620
29 스튜디오미르 408900 28 4500 3 0 0.00 2946 3456280 32729532 2946 0.00 0.09 0.01 0.01 13257000 0.01 0.01 13257000
30 동방 004140 29 3060 2 5 0.16 4297 829754 47971766 4297 0.16 0.52 0.01 0.01 13148820 0.01 0.01 13148820
31 삼영엠텍 054540 30 6300 3 0 0.00 1160 976730 13000000 1160 0.00 0.12 0.01 0.01 7308000 0.01 0.01 7308000

31
top30/20250814/top30-avtr-20250814-091001.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
교보18호스팩,0041B0,1,2635,2,635,31.75,15764025,0,5040000,15764025,31.75,0.00,312.78,312.78,38114401250,287.00,287.00,38114401250
프로이천,321260,2,2675,2,130,5.11,7396645,11252002,28192084,7396645,5.11,65.74,26.24,26.24,19337098631,25.64,25.64,19337098631
지투지바이오,456160,3,87500,2,29500,50.86,1188417,0,5365694,1188417,50.86,0.00,22.15,22.15,103937892400,22.14,22.14,103937892400
미스터블루,207760,4,1899,2,296,18.47,12776930,2319287,83079783,12776930,18.47,550.90,15.38,15.38,24032709841,15.23,15.23,24032709841
핑거스토리,417180,5,2610,2,140,5.67,2012595,1989659,17548623,2012595,5.67,101.15,11.47,11.47,5394723986,11.78,11.78,5394723986
일진디스플,020760,6,1195,2,162,15.68,5012995,4107129,51513741,5012995,15.68,122.06,9.73,9.73,5814659169,9.45,9.45,5814659169
엔비티,236810,7,3760,2,390,11.57,1628963,366309,16975426,1628963,11.57,444.70,9.60,9.60,6149972258,9.64,9.64,6149972258
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,29460,5,-325,-1.09,91932,126759,1000000,91932,-1.09,72.53,9.19,9.19,2724248270,9.25,9.25,2724248270
TP,007980,9,1892,2,222,13.29,4361730,10827267,51175130,4361730,13.29,40.28,8.52,8.52,8047957685,8.31,8.31,8047957685
SOL 국제금,0066W0,10,9815,2,20,0.20,97038,91761,1200000,97038,0.20,105.75,8.09,8.09,954171439,8.10,8.10,954171439
우정바이오,215380,11,2135,2,253,13.44,1229356,13694217,16829576,1229356,13.44,8.98,7.30,7.30,2474394122,6.89,6.89,2474394122
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,23245,2,1190,5.40,73001,118904,1000000,73001,5.40,61.39,7.30,7.30,1680492360,7.23,7.23,1680492360
제이에스티나,026040,13,5030,2,250,5.23,1141466,2338169,16503790,1141466,5.23,48.82,6.92,6.92,5658972641,6.82,6.82,5658972641
블루엠텍,439580,14,6110,3,0,0.00,2028182,35821400,33510663,2028182,0.00,5.66,6.05,6.05,12565489095,6.14,6.14,12565489095
토탈소프트,045340,15,8920,2,140,1.59,516762,3761815,8558040,516762,1.59,13.74,6.04,6.04,4568908600,5.99,5.99,4568908600
와이랩,432430,16,6080,2,610,11.15,875603,228138,16508320,875603,11.15,383.80,5.30,5.30,5496673630,5.48,5.48,5496673630
에스켐,475660,17,5670,5,-480,-7.80,407717,4860016,7929835,407717,-7.80,8.39,5.14,5.14,2375004110,5.28,5.28,2375004110
빌리언스,044480,18,487,2,5,1.04,1946445,8210023,40663728,1946445,1.04,23.71,4.79,4.79,984037219,4.97,4.97,984037219
피엔에이치테크,239890,19,5990,5,-460,-7.13,471690,5590149,9935755,471690,-7.13,8.44,4.75,4.75,2864747720,4.81,4.81,2864747720
스튜디오미르,408900,20,4695,2,195,4.33,1418624,3456280,32729532,1418624,4.33,41.04,4.33,4.33,6737460339,4.38,4.38,6737460339
KODEX 코스닥150선물인버스,251340,21,3355,3,0,0.00,3366270,19230338,77800000,3366270,0.00,17.50,4.33,4.33,11325753781,4.34,4.34,11325753781
SOL 미국S&P500미국채혼합50,0080X0,22,10250,2,20,0.20,64855,125659,1600000,64855,0.20,51.61,4.05,4.05,664214586,4.05,4.05,664214586
핌스,347770,23,2150,5,-110,-4.87,917677,12964841,22857042,917677,-4.87,7.08,4.01,4.01,2037677490,4.15,4.15,2037677490
제이엔비,452160,24,8950,5,-50,-0.56,377538,3591866,9617527,377538,-0.56,10.51,3.93,3.93,3468435840,4.03,4.03,3468435840
HANARO K-뷰티,479850,25,16255,2,125,0.77,91273,315333,2450000,91273,0.77,28.94,3.73,3.73,1483857780,3.73,3.73,1483857780
코데즈컴바인,047770,26,2605,5,-5,-0.19,1401285,42406052,37842602,1401285,-0.19,3.30,3.70,3.70,3635931755,3.69,3.69,3635931755
KODEX 200선물인버스2X,252670,27,1266,5,-8,-0.63,41808570,288353184,1241200000,41808570,-0.63,14.50,3.37,3.37,52870608302,3.36,3.36,52870608302
ACE BYD밸류체인액티브,0079X0,28,10742,5,-3,-0.03,45220,233320,1400000,45220,-0.03,19.38,3.23,3.23,485605671,3.23,3.23,485605671
재영솔루텍,049630,29,938,2,48,5.39,2915934,2535495,90690889,2915934,5.39,115.00,3.22,3.22,2719219709,3.20,3.20,2719219709
좋은사람들,033340,30,2745,5,-10,-0.36,3045118,37838368,96950558,3045118,-0.36,8.05,3.14,3.14,8208520262,3.08,3.08,8208520262
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 2635 2 635 31.75 15764025 0 5040000 15764025 31.75 0.00 312.78 312.78 38114401250 287.00 287.00 38114401250
3 프로이천 321260 2 2675 2 130 5.11 7396645 11252002 28192084 7396645 5.11 65.74 26.24 26.24 19337098631 25.64 25.64 19337098631
4 지투지바이오 456160 3 87500 2 29500 50.86 1188417 0 5365694 1188417 50.86 0.00 22.15 22.15 103937892400 22.14 22.14 103937892400
5 미스터블루 207760 4 1899 2 296 18.47 12776930 2319287 83079783 12776930 18.47 550.90 15.38 15.38 24032709841 15.23 15.23 24032709841
6 핑거스토리 417180 5 2610 2 140 5.67 2012595 1989659 17548623 2012595 5.67 101.15 11.47 11.47 5394723986 11.78 11.78 5394723986
7 일진디스플 020760 6 1195 2 162 15.68 5012995 4107129 51513741 5012995 15.68 122.06 9.73 9.73 5814659169 9.45 9.45 5814659169
8 엔비티 236810 7 3760 2 390 11.57 1628963 366309 16975426 1628963 11.57 444.70 9.60 9.60 6149972258 9.64 9.64 6149972258
9 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 8 29460 5 -325 -1.09 91932 126759 1000000 91932 -1.09 72.53 9.19 9.19 2724248270 9.25 9.25 2724248270
10 TP 007980 9 1892 2 222 13.29 4361730 10827267 51175130 4361730 13.29 40.28 8.52 8.52 8047957685 8.31 8.31 8047957685
11 SOL 국제금 0066W0 10 9815 2 20 0.20 97038 91761 1200000 97038 0.20 105.75 8.09 8.09 954171439 8.10 8.10 954171439
12 우정바이오 215380 11 2135 2 253 13.44 1229356 13694217 16829576 1229356 13.44 8.98 7.30 7.30 2474394122 6.89 6.89 2474394122
13 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 12 23245 2 1190 5.40 73001 118904 1000000 73001 5.40 61.39 7.30 7.30 1680492360 7.23 7.23 1680492360
14 제이에스티나 026040 13 5030 2 250 5.23 1141466 2338169 16503790 1141466 5.23 48.82 6.92 6.92 5658972641 6.82 6.82 5658972641
15 블루엠텍 439580 14 6110 3 0 0.00 2028182 35821400 33510663 2028182 0.00 5.66 6.05 6.05 12565489095 6.14 6.14 12565489095
16 토탈소프트 045340 15 8920 2 140 1.59 516762 3761815 8558040 516762 1.59 13.74 6.04 6.04 4568908600 5.99 5.99 4568908600
17 와이랩 432430 16 6080 2 610 11.15 875603 228138 16508320 875603 11.15 383.80 5.30 5.30 5496673630 5.48 5.48 5496673630
18 에스켐 475660 17 5670 5 -480 -7.80 407717 4860016 7929835 407717 -7.80 8.39 5.14 5.14 2375004110 5.28 5.28 2375004110
19 빌리언스 044480 18 487 2 5 1.04 1946445 8210023 40663728 1946445 1.04 23.71 4.79 4.79 984037219 4.97 4.97 984037219
20 피엔에이치테크 239890 19 5990 5 -460 -7.13 471690 5590149 9935755 471690 -7.13 8.44 4.75 4.75 2864747720 4.81 4.81 2864747720
21 스튜디오미르 408900 20 4695 2 195 4.33 1418624 3456280 32729532 1418624 4.33 41.04 4.33 4.33 6737460339 4.38 4.38 6737460339
22 KODEX 코스닥150선물인버스 251340 21 3355 3 0 0.00 3366270 19230338 77800000 3366270 0.00 17.50 4.33 4.33 11325753781 4.34 4.34 11325753781
23 SOL 미국S&P500미국채혼합50 0080X0 22 10250 2 20 0.20 64855 125659 1600000 64855 0.20 51.61 4.05 4.05 664214586 4.05 4.05 664214586
24 핌스 347770 23 2150 5 -110 -4.87 917677 12964841 22857042 917677 -4.87 7.08 4.01 4.01 2037677490 4.15 4.15 2037677490
25 제이엔비 452160 24 8950 5 -50 -0.56 377538 3591866 9617527 377538 -0.56 10.51 3.93 3.93 3468435840 4.03 4.03 3468435840
26 HANARO K-뷰티 479850 25 16255 2 125 0.77 91273 315333 2450000 91273 0.77 28.94 3.73 3.73 1483857780 3.73 3.73 1483857780
27 코데즈컴바인 047770 26 2605 5 -5 -0.19 1401285 42406052 37842602 1401285 -0.19 3.30 3.70 3.70 3635931755 3.69 3.69 3635931755
28 KODEX 200선물인버스2X 252670 27 1266 5 -8 -0.63 41808570 288353184 1241200000 41808570 -0.63 14.50 3.37 3.37 52870608302 3.36 3.36 52870608302
29 ACE BYD밸류체인액티브 0079X0 28 10742 5 -3 -0.03 45220 233320 1400000 45220 -0.03 19.38 3.23 3.23 485605671 3.23 3.23 485605671
30 재영솔루텍 049630 29 938 2 48 5.39 2915934 2535495 90690889 2915934 5.39 115.00 3.22 3.22 2719219709 3.20 3.20 2719219709
31 좋은사람들 033340 30 2745 5 -10 -0.36 3045118 37838368 96950558 3045118 -0.36 8.05 3.14 3.14 8208520262 3.08 3.08 8208520262

31
top30/20250814/top30-avtr-20250814-092001.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
교보18호스팩,0041B0,1,2145,2,145,7.25,21590993,0,5040000,21590993,7.25,0.00,428.39,428.39,51331290777,474.81,474.81,51331290777
지투지바이오,456160,2,95100,2,37100,63.97,2073989,0,5365694,2073989,63.97,0.00,38.65,38.65,186326702900,36.51,36.51,186326702900
프로이천,321260,3,2645,2,100,3.93,9224939,11252002,28192084,9224939,3.93,81.98,32.72,32.72,24142718652,32.38,32.38,24142718652
미스터블루,207760,4,1892,2,289,18.03,17183819,2319287,83079783,17183819,18.03,740.91,20.68,20.68,32395977543,20.61,20.61,32395977543
우정바이오,215380,5,2050,2,168,8.93,3476439,13694217,16829576,3476439,8.93,25.39,20.66,20.66,7271683477,21.08,21.08,7271683477
핑거스토리,417180,6,2590,2,120,4.86,2378470,1989659,17548623,2378470,4.86,119.54,13.55,13.55,6341723448,13.95,13.95,6341723448
TP,007980,7,1863,2,193,11.56,6584333,10827267,51175130,6584333,11.56,60.81,12.87,12.87,12190443143,12.79,12.79,12190443143
일진디스플,020760,8,1172,2,139,13.46,6428001,4107129,51513741,6428001,13.46,156.51,12.48,12.48,7480229110,12.39,12.39,7480229110
SOL 미국500타겟데일리커버드콜액티브,494210,9,10272,2,37,0.36,111595,95575,900000,111595,0.36,116.76,12.40,12.40,1147417890,12.41,12.41,1147417890
엔비티,236810,10,3725,2,355,10.53,2016957,366309,16975426,2016957,10.53,550.62,11.88,11.88,7595516096,12.01,12.01,7595516096
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,22860,2,805,3.65,111499,118904,1000000,111499,3.65,93.77,11.15,11.15,2560374890,11.20,11.20,2560374890
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,12,29740,5,-45,-0.15,108271,126759,1000000,108271,-0.15,85.41,10.83,10.83,3206346990,10.78,10.78,3206346990
제이에스티나,026040,13,5200,2,420,8.79,1637793,2338169,16503790,1637793,8.79,70.05,9.92,9.92,8189423183,9.54,9.54,8189423183
스튜디오미르,408900,14,4880,2,380,8.44,3121412,3456280,32729532,3121412,8.44,90.31,9.54,9.54,15060641782,9.43,9.43,15060641782
KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10060,5,-25,-0.25,91125,422068,1100000,91125,-0.25,21.59,8.28,8.28,917137147,8.29,8.29,917137147
SOL 국제금,0066W0,16,9825,2,30,0.31,97050,91761,1200000,97050,0.31,105.76,8.09,8.09,954289339,8.09,8.09,954289339
토탈소프트,045340,17,9010,2,230,2.62,679380,3761815,8558040,679380,2.62,18.06,7.94,7.94,6022196770,7.81,7.81,6022196770
블루엠텍,439580,18,6130,2,20,0.33,2606799,35821400,33510663,2606799,0.33,7.28,7.78,7.78,16119117910,7.85,7.85,16119117910
삼보산업,009620,19,2175,2,105,5.07,1236718,3233935,16386091,1236718,5.07,38.24,7.55,7.55,2656934162,7.45,7.45,2656934162
와이랩,432430,20,6030,2,560,10.24,1087412,228138,16508320,1087412,10.24,476.65,6.59,6.59,6769057010,6.80,6.80,6769057010
KODEX 코스닥150선물인버스,251340,21,3350,5,-5,-0.15,4893596,19230338,77800000,4893596,-0.15,25.45,6.29,6.29,16451597637,6.31,6.31,16451597637
빌리언스,044480,22,473,5,-9,-1.87,2500003,8210023,40663728,2500003,-1.87,30.45,6.15,6.15,1248067871,6.49,6.49,1248067871
피엔에이치테크,239890,23,6020,5,-430,-6.67,586266,5590149,9935755,586266,-6.67,10.49,5.90,5.90,3552380490,5.94,5.94,3552380490
오늘이엔엠,192410,24,2190,2,465,26.96,902048,395876,15769272,902048,26.96,227.86,5.72,5.72,1831460718,5.30,5.30,1831460718
ACE BYD밸류체인액티브,0079X0,25,10740,5,-5,-0.05,79821,233320,1400000,79821,-0.05,34.21,5.70,5.70,857320572,5.70,5.70,857320572
에스켐,475660,26,5640,5,-510,-8.29,449576,4860016,7929835,449576,-8.29,9.25,5.67,5.67,2611169060,5.84,5.84,2611169060
SOL 미국S&P500미국채혼합50,0080X0,27,10250,2,20,0.20,82016,125659,1600000,82016,0.20,65.27,5.13,5.13,839967806,5.12,5.12,839967806
TIMEFOLIO K바이오액티브,463050,28,14090,2,120,0.86,530259,1126763,10500000,530259,0.86,47.06,5.05,5.05,7419300899,5.01,5.01,7419300899
KODEX 200선물인버스2X,252670,29,1267,5,-7,-0.55,60026957,288353184,1241200000,60026957,-0.55,20.82,4.84,4.84,75981942233,4.83,4.83,75981942233
코데즈컴바인,047770,30,2605,5,-5,-0.19,1752419,42406052,37842602,1752419,-0.19,4.13,4.63,4.63,4553849222,4.62,4.62,4553849222
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 2145 2 145 7.25 21590993 0 5040000 21590993 7.25 0.00 428.39 428.39 51331290777 474.81 474.81 51331290777
3 지투지바이오 456160 2 95100 2 37100 63.97 2073989 0 5365694 2073989 63.97 0.00 38.65 38.65 186326702900 36.51 36.51 186326702900
4 프로이천 321260 3 2645 2 100 3.93 9224939 11252002 28192084 9224939 3.93 81.98 32.72 32.72 24142718652 32.38 32.38 24142718652
5 미스터블루 207760 4 1892 2 289 18.03 17183819 2319287 83079783 17183819 18.03 740.91 20.68 20.68 32395977543 20.61 20.61 32395977543
6 우정바이오 215380 5 2050 2 168 8.93 3476439 13694217 16829576 3476439 8.93 25.39 20.66 20.66 7271683477 21.08 21.08 7271683477
7 핑거스토리 417180 6 2590 2 120 4.86 2378470 1989659 17548623 2378470 4.86 119.54 13.55 13.55 6341723448 13.95 13.95 6341723448
8 TP 007980 7 1863 2 193 11.56 6584333 10827267 51175130 6584333 11.56 60.81 12.87 12.87 12190443143 12.79 12.79 12190443143
9 일진디스플 020760 8 1172 2 139 13.46 6428001 4107129 51513741 6428001 13.46 156.51 12.48 12.48 7480229110 12.39 12.39 7480229110
10 SOL 미국500타겟데일리커버드콜액티브 494210 9 10272 2 37 0.36 111595 95575 900000 111595 0.36 116.76 12.40 12.40 1147417890 12.41 12.41 1147417890
11 엔비티 236810 10 3725 2 355 10.53 2016957 366309 16975426 2016957 10.53 550.62 11.88 11.88 7595516096 12.01 12.01 7595516096
12 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 11 22860 2 805 3.65 111499 118904 1000000 111499 3.65 93.77 11.15 11.15 2560374890 11.20 11.20 2560374890
13 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 12 29740 5 -45 -0.15 108271 126759 1000000 108271 -0.15 85.41 10.83 10.83 3206346990 10.78 10.78 3206346990
14 제이에스티나 026040 13 5200 2 420 8.79 1637793 2338169 16503790 1637793 8.79 70.05 9.92 9.92 8189423183 9.54 9.54 8189423183
15 스튜디오미르 408900 14 4880 2 380 8.44 3121412 3456280 32729532 3121412 8.44 90.31 9.54 9.54 15060641782 9.43 9.43 15060641782
16 KIWOOM 미국테크100월간목표헤지액티브 0084D0 15 10060 5 -25 -0.25 91125 422068 1100000 91125 -0.25 21.59 8.28 8.28 917137147 8.29 8.29 917137147
17 SOL 국제금 0066W0 16 9825 2 30 0.31 97050 91761 1200000 97050 0.31 105.76 8.09 8.09 954289339 8.09 8.09 954289339
18 토탈소프트 045340 17 9010 2 230 2.62 679380 3761815 8558040 679380 2.62 18.06 7.94 7.94 6022196770 7.81 7.81 6022196770
19 블루엠텍 439580 18 6130 2 20 0.33 2606799 35821400 33510663 2606799 0.33 7.28 7.78 7.78 16119117910 7.85 7.85 16119117910
20 삼보산업 009620 19 2175 2 105 5.07 1236718 3233935 16386091 1236718 5.07 38.24 7.55 7.55 2656934162 7.45 7.45 2656934162
21 와이랩 432430 20 6030 2 560 10.24 1087412 228138 16508320 1087412 10.24 476.65 6.59 6.59 6769057010 6.80 6.80 6769057010
22 KODEX 코스닥150선물인버스 251340 21 3350 5 -5 -0.15 4893596 19230338 77800000 4893596 -0.15 25.45 6.29 6.29 16451597637 6.31 6.31 16451597637
23 빌리언스 044480 22 473 5 -9 -1.87 2500003 8210023 40663728 2500003 -1.87 30.45 6.15 6.15 1248067871 6.49 6.49 1248067871
24 피엔에이치테크 239890 23 6020 5 -430 -6.67 586266 5590149 9935755 586266 -6.67 10.49 5.90 5.90 3552380490 5.94 5.94 3552380490
25 오늘이엔엠 192410 24 2190 2 465 26.96 902048 395876 15769272 902048 26.96 227.86 5.72 5.72 1831460718 5.30 5.30 1831460718
26 ACE BYD밸류체인액티브 0079X0 25 10740 5 -5 -0.05 79821 233320 1400000 79821 -0.05 34.21 5.70 5.70 857320572 5.70 5.70 857320572
27 에스켐 475660 26 5640 5 -510 -8.29 449576 4860016 7929835 449576 -8.29 9.25 5.67 5.67 2611169060 5.84 5.84 2611169060
28 SOL 미국S&P500미국채혼합50 0080X0 27 10250 2 20 0.20 82016 125659 1600000 82016 0.20 65.27 5.13 5.13 839967806 5.12 5.12 839967806
29 TIMEFOLIO K바이오액티브 463050 28 14090 2 120 0.86 530259 1126763 10500000 530259 0.86 47.06 5.05 5.05 7419300899 5.01 5.01 7419300899
30 KODEX 200선물인버스2X 252670 29 1267 5 -7 -0.55 60026957 288353184 1241200000 60026957 -0.55 20.82 4.84 4.84 75981942233 4.83 4.83 75981942233
31 코데즈컴바인 047770 30 2605 5 -5 -0.19 1752419 42406052 37842602 1752419 -0.19 4.13 4.63 4.63 4553849222 4.62 4.62 4553849222

31
top30/20250814/top30-avtr-20250814-093001.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
교보18호스팩,0041B0,1,1999,5,-1,-0.05,23541048,0,5040000,23541048,-0.05,0.00,467.08,467.08,55308186936,548.97,548.97,55308186936
지투지바이오,456160,2,95300,2,37300,64.31,2538656,0,5365694,2538656,64.31,0.00,47.31,47.31,230359401950,45.05,45.05,230359401950
프로이천,321260,3,2635,2,90,3.54,10193992,11252002,28192084,10193992,3.54,90.60,36.16,36.16,26698773324,35.94,35.94,26698773324
미스터블루,207760,4,1948,2,345,21.52,26851831,2319287,83079783,26851831,21.52,1157.76,32.32,32.32,51270540931,31.68,31.68,51270540931
우정바이오,215380,5,2085,2,203,10.79,4115810,13694217,16829576,4115810,10.79,30.06,24.46,24.46,8577411166,24.44,24.44,8577411166
엔비티,236810,6,3770,2,400,11.87,3432537,366309,16975426,3432537,11.87,937.06,20.22,20.22,13046257999,20.39,20.39,13046257999
핑거스토리,417180,7,2600,2,130,5.26,2762568,1989659,17548623,2762568,5.26,138.85,15.74,15.74,7347646817,16.10,16.10,7347646817
TP,007980,8,1881,2,211,12.63,7741131,10827267,51175130,7741131,12.63,71.50,15.13,15.13,14356332940,14.91,14.91,14356332940
일진디스플,020760,9,1138,2,105,10.16,7323334,4107129,51513741,7323334,10.16,178.31,14.22,14.22,8499419889,14.50,14.50,8499419889
KIWOOM 미국테크100월간목표헤지액티브,0084D0,10,10057,5,-28,-0.28,138201,422068,1100000,138201,-0.28,32.74,12.56,12.56,1390716222,12.57,12.57,1390716222
SOL 미국500타겟데일리커버드콜액티브,494210,11,10275,2,40,0.39,111600,95575,900000,111600,0.39,116.77,12.40,12.40,1147469265,12.41,12.41,1147469265
제이에스티나,026040,12,5100,2,320,6.69,1992629,2338169,16503790,1992629,6.69,85.22,12.07,12.07,9996728293,11.88,11.88,9996728293
토탈소프트,045340,13,8850,2,70,0.80,1026385,3761815,8558040,1026385,0.80,27.28,11.99,11.99,9170920215,12.11,12.11,9170920215
스튜디오미르,408900,14,4815,2,315,7.00,3754771,3456280,32729532,3754771,7.00,108.64,11.47,11.47,18130454261,11.50,11.50,18130454261
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,22860,2,805,3.65,111499,118904,1000000,111499,3.65,93.77,11.15,11.15,2560374890,11.20,11.20,2560374890
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,29095,5,-690,-2.32,110998,126759,1000000,110998,-2.32,87.57,11.10,11.10,3286397815,11.30,11.30,3286397815
ACE 차이나AI빅테크TOP2+액티브,0087F0,17,9860,2,15,0.15,88087,102508,800000,88087,0.15,85.93,11.01,11.01,870757950,11.04,11.04,870757950
오늘이엔엠,192410,18,1883,2,158,9.16,1543421,395876,15769272,1543421,9.16,389.87,9.79,9.79,3131379968,10.55,10.55,3131379968
삼보산업,009620,19,2125,2,55,2.66,1458461,3233935,16386091,1458461,2.66,45.10,8.90,8.90,3132293831,9.00,9.00,3132293831
SOL 국제금,0066W0,20,9825,2,30,0.31,104367,91761,1200000,104367,0.31,113.74,8.70,8.70,1026303034,8.70,8.70,1026303034
블루엠텍,439580,21,6100,5,-10,-0.16,2828580,35821400,33510663,2828580,-0.16,7.90,8.44,8.44,17477605995,8.55,8.55,17477605995
와이랩,432430,22,6060,2,590,10.79,1359829,228138,16508320,1359829,10.79,596.06,8.24,8.24,8435898020,8.43,8.43,8435898020
TIMEFOLIO K바이오액티브,463050,23,14090,2,120,0.86,785828,1126763,10500000,785828,0.86,69.74,7.48,7.48,11014548879,7.45,7.45,11014548879
KODEX 코스닥150선물인버스,251340,24,3355,3,0,0.00,5793702,19230338,77800000,5793702,0.00,30.13,7.45,7.45,19467776935,7.46,7.46,19467776935
인디에프,014990,25,1584,2,179,12.74,5391221,2102675,75112995,5391221,12.74,256.40,7.18,7.18,8217083086,6.91,6.91,8217083086
빌리언스,044480,26,491,2,9,1.87,2889694,8210023,40663728,2889694,1.87,35.20,7.11,7.11,1436887268,7.20,7.20,1436887268
피엔에이치테크,239890,27,5940,5,-510,-7.91,688143,5590149,9935755,688143,-7.91,12.31,6.93,6.93,4159115870,7.05,7.05,4159115870
재영솔루텍,049630,28,938,2,48,5.39,5966246,2535495,90690889,5966246,5.39,235.31,6.58,6.58,5600959391,6.58,6.58,5600959391
ACE BYD밸류체인액티브,0079X0,29,10735,5,-10,-0.09,90367,233320,1400000,90367,-0.09,38.73,6.45,6.45,970553232,6.46,6.46,970553232
에스켐,475660,30,5600,5,-550,-8.94,491363,4860016,7929835,491363,-8.94,10.11,6.20,6.20,2846221440,6.41,6.41,2846221440
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 교보18호스팩 0041B0 1 1999 5 -1 -0.05 23541048 0 5040000 23541048 -0.05 0.00 467.08 467.08 55308186936 548.97 548.97 55308186936
3 지투지바이오 456160 2 95300 2 37300 64.31 2538656 0 5365694 2538656 64.31 0.00 47.31 47.31 230359401950 45.05 45.05 230359401950
4 프로이천 321260 3 2635 2 90 3.54 10193992 11252002 28192084 10193992 3.54 90.60 36.16 36.16 26698773324 35.94 35.94 26698773324
5 미스터블루 207760 4 1948 2 345 21.52 26851831 2319287 83079783 26851831 21.52 1157.76 32.32 32.32 51270540931 31.68 31.68 51270540931
6 우정바이오 215380 5 2085 2 203 10.79 4115810 13694217 16829576 4115810 10.79 30.06 24.46 24.46 8577411166 24.44 24.44 8577411166
7 엔비티 236810 6 3770 2 400 11.87 3432537 366309 16975426 3432537 11.87 937.06 20.22 20.22 13046257999 20.39 20.39 13046257999
8 핑거스토리 417180 7 2600 2 130 5.26 2762568 1989659 17548623 2762568 5.26 138.85 15.74 15.74 7347646817 16.10 16.10 7347646817
9 TP 007980 8 1881 2 211 12.63 7741131 10827267 51175130 7741131 12.63 71.50 15.13 15.13 14356332940 14.91 14.91 14356332940
10 일진디스플 020760 9 1138 2 105 10.16 7323334 4107129 51513741 7323334 10.16 178.31 14.22 14.22 8499419889 14.50 14.50 8499419889
11 KIWOOM 미국테크100월간목표헤지액티브 0084D0 10 10057 5 -28 -0.28 138201 422068 1100000 138201 -0.28 32.74 12.56 12.56 1390716222 12.57 12.57 1390716222
12 SOL 미국500타겟데일리커버드콜액티브 494210 11 10275 2 40 0.39 111600 95575 900000 111600 0.39 116.77 12.40 12.40 1147469265 12.41 12.41 1147469265
13 제이에스티나 026040 12 5100 2 320 6.69 1992629 2338169 16503790 1992629 6.69 85.22 12.07 12.07 9996728293 11.88 11.88 9996728293
14 토탈소프트 045340 13 8850 2 70 0.80 1026385 3761815 8558040 1026385 0.80 27.28 11.99 11.99 9170920215 12.11 12.11 9170920215
15 스튜디오미르 408900 14 4815 2 315 7.00 3754771 3456280 32729532 3754771 7.00 108.64 11.47 11.47 18130454261 11.50 11.50 18130454261
16 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 15 22860 2 805 3.65 111499 118904 1000000 111499 3.65 93.77 11.15 11.15 2560374890 11.20 11.20 2560374890
17 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 16 29095 5 -690 -2.32 110998 126759 1000000 110998 -2.32 87.57 11.10 11.10 3286397815 11.30 11.30 3286397815
18 ACE 차이나AI빅테크TOP2+액티브 0087F0 17 9860 2 15 0.15 88087 102508 800000 88087 0.15 85.93 11.01 11.01 870757950 11.04 11.04 870757950
19 오늘이엔엠 192410 18 1883 2 158 9.16 1543421 395876 15769272 1543421 9.16 389.87 9.79 9.79 3131379968 10.55 10.55 3131379968
20 삼보산업 009620 19 2125 2 55 2.66 1458461 3233935 16386091 1458461 2.66 45.10 8.90 8.90 3132293831 9.00 9.00 3132293831
21 SOL 국제금 0066W0 20 9825 2 30 0.31 104367 91761 1200000 104367 0.31 113.74 8.70 8.70 1026303034 8.70 8.70 1026303034
22 블루엠텍 439580 21 6100 5 -10 -0.16 2828580 35821400 33510663 2828580 -0.16 7.90 8.44 8.44 17477605995 8.55 8.55 17477605995
23 와이랩 432430 22 6060 2 590 10.79 1359829 228138 16508320 1359829 10.79 596.06 8.24 8.24 8435898020 8.43 8.43 8435898020
24 TIMEFOLIO K바이오액티브 463050 23 14090 2 120 0.86 785828 1126763 10500000 785828 0.86 69.74 7.48 7.48 11014548879 7.45 7.45 11014548879
25 KODEX 코스닥150선물인버스 251340 24 3355 3 0 0.00 5793702 19230338 77800000 5793702 0.00 30.13 7.45 7.45 19467776935 7.46 7.46 19467776935
26 인디에프 014990 25 1584 2 179 12.74 5391221 2102675 75112995 5391221 12.74 256.40 7.18 7.18 8217083086 6.91 6.91 8217083086
27 빌리언스 044480 26 491 2 9 1.87 2889694 8210023 40663728 2889694 1.87 35.20 7.11 7.11 1436887268 7.20 7.20 1436887268
28 피엔에이치테크 239890 27 5940 5 -510 -7.91 688143 5590149 9935755 688143 -7.91 12.31 6.93 6.93 4159115870 7.05 7.05 4159115870
29 재영솔루텍 049630 28 938 2 48 5.39 5966246 2535495 90690889 5966246 5.39 235.31 6.58 6.58 5600959391 6.58 6.58 5600959391
30 ACE BYD밸류체인액티브 0079X0 29 10735 5 -10 -0.09 90367 233320 1400000 90367 -0.09 38.73 6.45 6.45 970553232 6.46 6.46 970553232
31 에스켐 475660 30 5600 5 -550 -8.94 491363 4860016 7929835 491363 -8.94 10.11 6.20 6.20 2846221440 6.41 6.41 2846221440

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