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

Update 2025-08-07 241 top30,price

Browse Source
This commit is contained in:
ened
2025-08-07 18:01:35 +09:00
parent c2f2f41081
commit 891ff3b3b6
241 changed files with 7440 additions and 2742 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250807/top30-atvtr-20250807-090001.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
KODEX WTI원유선물(H),261220,1,14535,5,-250,-1.69,3616,124487,3650000,3616,-1.69,2.90,0.10,0.10,52558005,0.10,0.10,52558005
미래에셋 -2X 미국 AI TOP3 ETN,Q520085,2,11750,5,-270,-2.25,800,1348,1000000,800,-2.25,59.35,0.08,0.08,9400000,0.08,0.08,9400000
RISE 200선물레버리지,252400,3,23125,2,290,1.27,743,42374,1000000,743,1.27,1.75,0.07,0.07,17181875,0.07,0.07,17181875
한성기업,003680,4,5380,3,0,0.00,4000,255095,6209515,4000,0.00,1.57,0.06,0.06,21520000,0.06,0.06,21520000
청담글로벌,362320,5,10180,5,-10,-0.10,11956,1543736,21051290,11956,-0.10,0.77,0.06,0.06,120748060,0.06,0.06,120748060
KODEX 미국AI테크TOP10,485540,6,12685,2,160,1.28,3591,377125,12050000,3591,1.28,0.95,0.03,0.03,45548140,0.03,0.03,45548140
캔버스엔,210120,7,1670,3,0,0.00,6869,54576532,23582605,6869,0.00,0.01,0.03,0.03,11471230,0.03,0.03,11471230
LG씨엔에스,064400,8,68600,2,1100,1.63,28027,7564714,96885948,28027,1.63,0.37,0.03,0.03,1931123700,0.03,0.03,1931123700
테크윙,089030,9,29300,2,800,2.81,10456,291196,37353645,10456,2.81,3.59,0.03,0.03,307199600,0.03,0.03,307199600
아비코전자,036010,10,6000,3,0,0.00,3552,3533863,13292934,3552,0.00,0.10,0.03,0.03,21312000,0.03,0.03,21312000
KODEX 인버스,114800,11,3485,3,0,0.00,58368,28161494,221400000,58368,0.00,0.21,0.03,0.03,203412480,0.03,0.03,203412480
핑거,163730,12,13210,3,0,0.00,2307,142038,9406568,2307,0.00,1.62,0.02,0.02,30475470,0.02,0.02,30475470
TIMEFOLIO K컬처액티브,410870,13,13295,2,250,1.92,588,137050,2400000,588,1.92,0.43,0.02,0.02,7817460,0.02,0.02,7817460
RISE 미국배당100데일리고정커버드콜,490600,14,8560,5,-70,-0.81,1932,115778,9050000,1932,-0.81,1.67,0.02,0.02,16545925,0.02,0.02,16545925
하나35호스팩,0041L0,15,1985,3,0,0.00,1244,41345892,6030000,1244,0.00,0.00,0.02,0.02,2469340,0.02,0.02,2469340
우양,103840,16,4330,3,0,0.00,3234,6714092,16366428,3234,0.00,0.05,0.02,0.02,14003220,0.02,0.02,14003220
KODEX 코스피100,237350,17,33410,2,260,0.78,634,79474,3900000,634,0.78,0.80,0.02,0.02,21181940,0.02,0.02,21181940
좋은사람들,033340,18,1967,3,0,0.00,13979,6744631,96950558,13979,0.00,0.21,0.01,0.01,27496693,0.01,0.01,27496693
FSN,214270,19,3055,3,0,0.00,6115,1073937,42423440,6115,0.00,0.57,0.01,0.01,18681325,0.01,0.01,18681325
우진,105840,20,11330,5,-130,-1.13,2533,958248,20197670,2533,-1.13,0.26,0.01,0.01,28722000,0.01,0.01,28722000
KoAct 브로드컴밸류체인액티브,0051A0,21,12260,3,0,0.00,85,4073,900000,85,0.00,2.09,0.01,0.01,1042100,0.01,0.01,1042100
노랑풍선,104620,22,6790,3,0,0.00,1477,16022252,15842126,1477,0.00,0.01,0.01,0.01,10028830,0.01,0.01,10028830
수젠텍,253840,23,7050,3,0,0.00,1523,1364519,16743200,1523,0.00,0.11,0.01,0.01,10737150,0.01,0.01,10737150
파인엠텍,441270,24,10420,3,0,0.00,2995,1141139,37146003,2995,0.00,0.26,0.01,0.01,31207900,0.01,0.01,31207900
서연탑메탈,019770,25,3920,2,35,0.90,896,30470,11650000,896,0.90,2.94,0.01,0.01,3512320,0.01,0.01,3512320
대한해운,005880,26,1831,2,9,0.49,23464,2593018,322747340,23464,0.49,0.90,0.01,0.01,42958003,0.01,0.01,42958003
동양철관,008970,27,1674,3,0,0.00,11548,9115447,159801815,11548,0.00,0.13,0.01,0.01,19331352,0.01,0.01,19331352
유진테크놀로지,240600,28,5120,3,0,0.00,500,443336,6928151,500,0.00,0.11,0.01,0.01,2560000,0.01,0.01,2560000
쓰리에이로직스,177900,29,7180,3,0,0.00,662,101895,9558800,662,0.00,0.65,0.01,0.01,4753160,0.01,0.01,4753160
제이티,089790,30,4100,2,45,1.11,701,7067,10315513,701,1.11,9.92,0.01,0.01,2874100,0.01,0.01,2874100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX WTI원유선물(H) 261220 1 14535 5 -250 -1.69 3616 124487 3650000 3616 -1.69 2.90 0.10 0.10 52558005 0.10 0.10 52558005
3 미래에셋 -2X 미국 AI TOP3 ETN Q520085 2 11750 5 -270 -2.25 800 1348 1000000 800 -2.25 59.35 0.08 0.08 9400000 0.08 0.08 9400000
4 RISE 200선물레버리지 252400 3 23125 2 290 1.27 743 42374 1000000 743 1.27 1.75 0.07 0.07 17181875 0.07 0.07 17181875
5 한성기업 003680 4 5380 3 0 0.00 4000 255095 6209515 4000 0.00 1.57 0.06 0.06 21520000 0.06 0.06 21520000
6 청담글로벌 362320 5 10180 5 -10 -0.10 11956 1543736 21051290 11956 -0.10 0.77 0.06 0.06 120748060 0.06 0.06 120748060
7 KODEX 미국AI테크TOP10 485540 6 12685 2 160 1.28 3591 377125 12050000 3591 1.28 0.95 0.03 0.03 45548140 0.03 0.03 45548140
8 캔버스엔 210120 7 1670 3 0 0.00 6869 54576532 23582605 6869 0.00 0.01 0.03 0.03 11471230 0.03 0.03 11471230
9 LG씨엔에스 064400 8 68600 2 1100 1.63 28027 7564714 96885948 28027 1.63 0.37 0.03 0.03 1931123700 0.03 0.03 1931123700
10 테크윙 089030 9 29300 2 800 2.81 10456 291196 37353645 10456 2.81 3.59 0.03 0.03 307199600 0.03 0.03 307199600
11 아비코전자 036010 10 6000 3 0 0.00 3552 3533863 13292934 3552 0.00 0.10 0.03 0.03 21312000 0.03 0.03 21312000
12 KODEX 인버스 114800 11 3485 3 0 0.00 58368 28161494 221400000 58368 0.00 0.21 0.03 0.03 203412480 0.03 0.03 203412480
13 핑거 163730 12 13210 3 0 0.00 2307 142038 9406568 2307 0.00 1.62 0.02 0.02 30475470 0.02 0.02 30475470
14 TIMEFOLIO K컬처액티브 410870 13 13295 2 250 1.92 588 137050 2400000 588 1.92 0.43 0.02 0.02 7817460 0.02 0.02 7817460
15 RISE 미국배당100데일리고정커버드콜 490600 14 8560 5 -70 -0.81 1932 115778 9050000 1932 -0.81 1.67 0.02 0.02 16545925 0.02 0.02 16545925
16 하나35호스팩 0041L0 15 1985 3 0 0.00 1244 41345892 6030000 1244 0.00 0.00 0.02 0.02 2469340 0.02 0.02 2469340
17 우양 103840 16 4330 3 0 0.00 3234 6714092 16366428 3234 0.00 0.05 0.02 0.02 14003220 0.02 0.02 14003220
18 KODEX 코스피100 237350 17 33410 2 260 0.78 634 79474 3900000 634 0.78 0.80 0.02 0.02 21181940 0.02 0.02 21181940
19 좋은사람들 033340 18 1967 3 0 0.00 13979 6744631 96950558 13979 0.00 0.21 0.01 0.01 27496693 0.01 0.01 27496693
20 FSN 214270 19 3055 3 0 0.00 6115 1073937 42423440 6115 0.00 0.57 0.01 0.01 18681325 0.01 0.01 18681325
21 우진 105840 20 11330 5 -130 -1.13 2533 958248 20197670 2533 -1.13 0.26 0.01 0.01 28722000 0.01 0.01 28722000
22 KoAct 브로드컴밸류체인액티브 0051A0 21 12260 3 0 0.00 85 4073 900000 85 0.00 2.09 0.01 0.01 1042100 0.01 0.01 1042100
23 노랑풍선 104620 22 6790 3 0 0.00 1477 16022252 15842126 1477 0.00 0.01 0.01 0.01 10028830 0.01 0.01 10028830
24 수젠텍 253840 23 7050 3 0 0.00 1523 1364519 16743200 1523 0.00 0.11 0.01 0.01 10737150 0.01 0.01 10737150
25 파인엠텍 441270 24 10420 3 0 0.00 2995 1141139 37146003 2995 0.00 0.26 0.01 0.01 31207900 0.01 0.01 31207900
26 서연탑메탈 019770 25 3920 2 35 0.90 896 30470 11650000 896 0.90 2.94 0.01 0.01 3512320 0.01 0.01 3512320
27 대한해운 005880 26 1831 2 9 0.49 23464 2593018 322747340 23464 0.49 0.90 0.01 0.01 42958003 0.01 0.01 42958003
28 동양철관 008970 27 1674 3 0 0.00 11548 9115447 159801815 11548 0.00 0.13 0.01 0.01 19331352 0.01 0.01 19331352
29 유진테크놀로지 240600 28 5120 3 0 0.00 500 443336 6928151 500 0.00 0.11 0.01 0.01 2560000 0.01 0.01 2560000
30 쓰리에이로직스 177900 29 7180 3 0 0.00 662 101895 9558800 662 0.00 0.65 0.01 0.01 4753160 0.01 0.01 4753160
31 제이티 089790 30 4100 2 45 1.11 701 7067 10315513 701 1.11 9.92 0.01 0.01 2874100 0.01 0.01 2874100

31
top30/20250807/top30-atvtr-20250807-091001.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
동일스틸럭스,023790,1,1188,2,246,26.11,4030096,4945939,21177909,4030096,26.11,81.48,19.03,19.03,4463167192,17.74,17.74,4463167192
아이티켐,309710,2,34850,2,18750,116.46,1816103,0,12583001,1816103,116.46,0.00,14.43,14.43,68483067000,15.62,15.62,68483067000
일정실업,008500,3,15610,2,1250,8.70,185159,196321,1200000,185159,8.70,94.31,15.43,15.43,2887657215,15.42,15.42,2887657215
아센디오,012170,4,4070,2,840,26.01,1708904,1136280,10873743,1708904,26.01,150.39,15.72,15.72,6715412040,15.17,15.17,6715412040
캔버스엔,210120,5,1641,5,-29,-1.74,2700681,54576532,23582605,2700681,-1.74,4.95,11.45,11.45,4296809244,11.10,11.10,4296809244
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,6,31350,2,920,3.02,105824,170972,1000000,105824,3.02,61.90,10.58,10.58,3328009250,10.62,10.62,3328009250
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,7,22015,2,255,1.17,101858,121378,1000000,101858,1.17,83.92,10.19,10.19,2240513155,10.18,10.18,2240513155
형지글로벌,308100,8,2340,5,-310,-11.70,1581252,746612,16073629,1581252,-11.70,211.79,9.84,9.84,3707550489,9.86,9.86,3707550489
세림B&G,340440,9,1973,2,143,7.81,2735682,10200515,28378364,2735682,7.81,26.82,9.64,9.64,5426629538,9.69,9.69,5426629538
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7410,2,10,0.14,469752,3564250,5000000,469752,0.14,13.18,9.40,9.40,3438912225,9.28,9.28,3438912225
삼성 iSelect 조선 TOP10 TR ETN,Q530139,11,12590,2,190,1.53,92229,104181,1000000,92229,1.53,88.53,9.22,9.22,1163505965,9.24,9.24,1163505965
썸에이지,208640,12,585,2,72,14.04,11783074,18709044,139240254,11783074,14.04,62.98,8.46,8.46,7225359751,8.87,8.87,7225359751
삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7420,3,0,0.00,246426,629856,3000000,246426,0.00,39.12,8.21,8.21,1812865372,8.14,8.14,1812865372
제이엔비,452160,14,7970,2,400,5.28,758720,540718,9617527,758720,5.28,140.32,7.89,7.89,6221845530,8.12,8.12,6221845530
지에프씨생명과학,388610,15,20150,2,1020,5.33,428900,4512498,5225709,428900,5.33,9.50,8.21,8.21,8446946185,8.02,8.02,8446946185
세명전기,017510,16,8480,2,330,4.05,1068401,3892203,15246000,1068401,4.05,27.45,7.01,7.01,9071474000,7.02,7.02,9071474000
SOL 미국S&P500미국채혼합50,0080X0,17,10195,5,-15,-0.15,80409,121499,1200000,80409,-0.15,66.18,6.70,6.70,820508086,6.71,6.71,820508086
SOL 미국500타겟데일리커버드콜액티브,494210,18,10170,2,25,0.25,60010,103616,900000,60010,0.25,57.92,6.67,6.67,609386650,6.66,6.66,609386650
하나35호스팩,0041L0,19,1980,5,-5,-0.25,336207,41345892,6030000,336207,-0.25,0.81,5.58,5.58,666161468,5.58,5.58,666161468
KODEX 코스닥150선물인버스,251340,20,3445,2,20,0.58,4000405,34302268,75100000,4000405,0.58,11.66,5.33,5.33,13715041181,5.30,5.30,13715041181
핌스,347770,21,1967,2,367,22.94,1280468,68082,22857042,1280468,22.94,1880.77,5.60,5.60,2382385928,5.30,5.30,2382385928
KODEX 200선물인버스2X,252670,22,1308,2,1,0.08,60658361,329681152,1170200000,60658361,0.08,18.40,5.18,5.18,78569637593,5.13,5.13,78569637593
TS트릴리온,317240,23,227,2,8,3.65,5242434,2141679,107240922,5242434,3.65,244.78,4.89,4.89,1238878224,5.09,5.09,1238878224
SOL 국제금,0066W0,24,9922,2,2,0.02,54372,103269,1200000,54372,0.02,52.65,4.53,4.53,539311908,4.53,4.53,539311908
LB세미콘,061970,25,4470,2,710,18.88,2541886,125497,58083006,2541886,18.88,2025.46,4.38,4.38,11010273251,4.24,4.24,11010273251
하나 인버스 2X 코스닥150 선물 ETN,Q700018,26,4965,5,-50,-1.00,41021,110924,1000000,41021,-1.00,36.98,4.10,4.10,203930960,4.11,4.11,203930960
엔알비,475230,27,15950,2,870,5.77,420965,421080,10427139,420965,5.77,99.97,4.04,4.04,6682665240,4.02,4.02,6682665240
삼륭물산,014970,28,9420,2,650,7.41,566572,600408,15125000,566572,7.41,94.36,3.75,3.75,5456856600,3.83,3.83,5456856600
노랑풍선,104620,29,6730,5,-60,-0.88,580708,16022252,15842126,580708,-0.88,3.62,3.67,3.67,3876530520,3.64,3.64,3876530520
KODEX 레버리지,122630,30,24850,2,25,0.10,3437849,17204174,101300000,3437849,0.10,19.98,3.39,3.39,86123654312,3.42,3.42,86123654312
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동일스틸럭스 023790 1 1188 2 246 26.11 4030096 4945939 21177909 4030096 26.11 81.48 19.03 19.03 4463167192 17.74 17.74 4463167192
3 아이티켐 309710 2 34850 2 18750 116.46 1816103 0 12583001 1816103 116.46 0.00 14.43 14.43 68483067000 15.62 15.62 68483067000
4 일정실업 008500 3 15610 2 1250 8.70 185159 196321 1200000 185159 8.70 94.31 15.43 15.43 2887657215 15.42 15.42 2887657215
5 아센디오 012170 4 4070 2 840 26.01 1708904 1136280 10873743 1708904 26.01 150.39 15.72 15.72 6715412040 15.17 15.17 6715412040
6 캔버스엔 210120 5 1641 5 -29 -1.74 2700681 54576532 23582605 2700681 -1.74 4.95 11.45 11.45 4296809244 11.10 11.10 4296809244
7 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 6 31350 2 920 3.02 105824 170972 1000000 105824 3.02 61.90 10.58 10.58 3328009250 10.62 10.62 3328009250
8 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 7 22015 2 255 1.17 101858 121378 1000000 101858 1.17 83.92 10.19 10.19 2240513155 10.18 10.18 2240513155
9 형지글로벌 308100 8 2340 5 -310 -11.70 1581252 746612 16073629 1581252 -11.70 211.79 9.84 9.84 3707550489 9.86 9.86 3707550489
10 세림B&G 340440 9 1973 2 143 7.81 2735682 10200515 28378364 2735682 7.81 26.82 9.64 9.64 5426629538 9.69 9.69 5426629538
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7410 2 10 0.14 469752 3564250 5000000 469752 0.14 13.18 9.40 9.40 3438912225 9.28 9.28 3438912225
12 삼성 iSelect 조선 TOP10 TR ETN Q530139 11 12590 2 190 1.53 92229 104181 1000000 92229 1.53 88.53 9.22 9.22 1163505965 9.24 9.24 1163505965
13 썸에이지 208640 12 585 2 72 14.04 11783074 18709044 139240254 11783074 14.04 62.98 8.46 8.46 7225359751 8.87 8.87 7225359751
14 삼성 인버스 2X 코스피200 선물 ETN Q530105 13 7420 3 0 0.00 246426 629856 3000000 246426 0.00 39.12 8.21 8.21 1812865372 8.14 8.14 1812865372
15 제이엔비 452160 14 7970 2 400 5.28 758720 540718 9617527 758720 5.28 140.32 7.89 7.89 6221845530 8.12 8.12 6221845530
16 지에프씨생명과학 388610 15 20150 2 1020 5.33 428900 4512498 5225709 428900 5.33 9.50 8.21 8.21 8446946185 8.02 8.02 8446946185
17 세명전기 017510 16 8480 2 330 4.05 1068401 3892203 15246000 1068401 4.05 27.45 7.01 7.01 9071474000 7.02 7.02 9071474000
18 SOL 미국S&P500미국채혼합50 0080X0 17 10195 5 -15 -0.15 80409 121499 1200000 80409 -0.15 66.18 6.70 6.70 820508086 6.71 6.71 820508086
19 SOL 미국500타겟데일리커버드콜액티브 494210 18 10170 2 25 0.25 60010 103616 900000 60010 0.25 57.92 6.67 6.67 609386650 6.66 6.66 609386650
20 하나35호스팩 0041L0 19 1980 5 -5 -0.25 336207 41345892 6030000 336207 -0.25 0.81 5.58 5.58 666161468 5.58 5.58 666161468
21 KODEX 코스닥150선물인버스 251340 20 3445 2 20 0.58 4000405 34302268 75100000 4000405 0.58 11.66 5.33 5.33 13715041181 5.30 5.30 13715041181
22 핌스 347770 21 1967 2 367 22.94 1280468 68082 22857042 1280468 22.94 1880.77 5.60 5.60 2382385928 5.30 5.30 2382385928
23 KODEX 200선물인버스2X 252670 22 1308 2 1 0.08 60658361 329681152 1170200000 60658361 0.08 18.40 5.18 5.18 78569637593 5.13 5.13 78569637593
24 TS트릴리온 317240 23 227 2 8 3.65 5242434 2141679 107240922 5242434 3.65 244.78 4.89 4.89 1238878224 5.09 5.09 1238878224
25 SOL 국제금 0066W0 24 9922 2 2 0.02 54372 103269 1200000 54372 0.02 52.65 4.53 4.53 539311908 4.53 4.53 539311908
26 LB세미콘 061970 25 4470 2 710 18.88 2541886 125497 58083006 2541886 18.88 2025.46 4.38 4.38 11010273251 4.24 4.24 11010273251
27 하나 인버스 2X 코스닥150 선물 ETN Q700018 26 4965 5 -50 -1.00 41021 110924 1000000 41021 -1.00 36.98 4.10 4.10 203930960 4.11 4.11 203930960
28 엔알비 475230 27 15950 2 870 5.77 420965 421080 10427139 420965 5.77 99.97 4.04 4.04 6682665240 4.02 4.02 6682665240
29 삼륭물산 014970 28 9420 2 650 7.41 566572 600408 15125000 566572 7.41 94.36 3.75 3.75 5456856600 3.83 3.83 5456856600
30 노랑풍선 104620 29 6730 5 -60 -0.88 580708 16022252 15842126 580708 -0.88 3.62 3.67 3.67 3876530520 3.64 3.64 3876530520
31 KODEX 레버리지 122630 30 24850 2 25 0.10 3437849 17204174 101300000 3437849 0.10 19.98 3.39 3.39 86123654312 3.42 3.42 86123654312

31
top30/20250807/top30-atvtr-20250807-092001.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
일정실업,008500,1,14510,2,150,1.04,276631,196321,1200000,276631,1.04,140.91,23.05,23.05,4244925660,24.38,24.38,4244925660
동일스틸럭스,023790,2,1155,2,213,22.61,5185213,4945939,21177909,5185213,22.61,104.84,24.48,24.48,5773104529,23.60,23.60,5773104529
빌리언스,044480,3,510,1,117,29.77,8533898,8258748,40663728,8533898,29.77,103.33,20.99,20.99,4274698510,20.61,20.61,4274698510
아이티켐,309710,4,35050,2,18950,117.70,2445993,0,12583001,2445993,117.70,0.00,19.44,19.44,90391829525,20.50,20.50,90391829525
아센디오,012170,5,3995,2,765,23.68,2133433,1136280,10873743,2133433,23.68,187.76,19.62,19.62,8413581049,19.37,19.37,8413581049
제이엔비,452160,6,8260,2,690,9.11,1638700,540718,9617527,1638700,9.11,303.06,17.04,17.04,13439703885,16.92,16.92,13439703885
핌스,347770,7,1932,2,332,20.75,3335807,68082,22857042,3335807,20.75,4899.69,14.59,14.59,6400602202,14.49,14.49,6400602202
캔버스엔,210120,8,1606,5,-64,-3.83,3270586,54576532,23582605,3270586,-3.83,5.99,13.87,13.87,5220138989,13.78,13.78,5220138989
세명전기,017510,9,8510,2,360,4.42,2001407,3892203,15246000,2001407,4.42,51.42,13.13,13.13,17116685860,13.19,13.19,17116685860
썸에이지,208640,10,568,2,55,10.72,16468026,18709044,139240254,16468026,10.72,88.02,11.83,11.83,9938395937,12.57,12.57,9938395937
지에프씨생명과학,388610,11,19380,2,250,1.31,638485,4512498,5225709,638485,1.31,14.15,12.22,12.22,12590155475,12.43,12.43,12590155475
세림B&G,340440,12,1916,2,86,4.70,3421116,10200515,28378364,3421116,4.70,33.54,12.06,12.06,6755259249,12.42,12.42,6755259249
형지글로벌,308100,13,2395,5,-255,-9.62,1930245,746612,16073629,1930245,-9.62,258.53,12.01,12.01,4533580936,11.78,11.78,4533580936
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,31820,2,1390,4.57,112288,170972,1000000,112288,4.57,65.68,11.23,11.23,3532349355,11.10,11.10,3532349355
삼성 iSelect 조선 TOP10 TR ETN,Q530139,15,12680,2,280,2.26,111210,104181,1000000,111210,2.26,106.75,11.12,11.12,1403597515,11.07,11.07,1403597515
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,21975,2,215,0.99,105522,121378,1000000,105522,0.99,86.94,10.55,10.55,2320763915,10.56,10.56,2320763915
삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7410,5,-10,-0.13,308114,629856,3000000,308114,-0.13,48.92,10.27,10.27,2271089367,10.22,10.22,2271089367
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7385,5,-15,-0.20,480260,3564250,5000000,480260,-0.20,13.47,9.61,9.61,3516643860,9.52,9.52,3516643860
하나35호스팩,0041L0,19,1980,5,-5,-0.25,560367,41345892,6030000,560367,-0.25,1.36,9.29,9.29,1109305760,9.29,9.29,1109305760
SOL 미국500타겟데일리커버드콜액티브,494210,20,10155,2,10,0.10,81015,103616,900000,81015,0.10,78.19,9.00,9.00,822684885,9.00,9.00,822684885
ACE 차이나AI빅테크TOP2+액티브,0087F0,21,9845,5,-65,-0.66,62625,94930,800000,62625,-0.66,65.97,7.83,7.83,619464464,7.87,7.87,619464464
LB세미콘,061970,22,4475,2,715,19.02,4513196,125497,58083006,4513196,19.02,3596.26,7.77,7.77,19828417046,7.63,7.63,19828417046
ACE BYD밸류체인액티브,0079X0,23,10410,3,0,0.00,107621,263131,1450000,107621,0.00,40.90,7.42,7.42,1124304150,7.45,7.45,1124304150
KODEX 코스닥150선물인버스,251340,24,3440,2,15,0.44,5453861,34302268,75100000,5453861,0.44,15.90,7.26,7.26,18715555648,7.24,7.24,18715555648
SOL 국제금,0066W0,25,9920,3,0,0.00,83471,103269,1200000,83471,0.00,80.83,6.96,6.96,827917193,6.95,6.95,827917193
SOL 미국S&P500미국채혼합50,0080X0,26,10215,2,5,0.05,82781,121499,1200000,82781,0.05,68.13,6.90,6.90,844737956,6.89,6.89,844737956
엔알비,475230,27,15630,2,550,3.65,700847,421080,10427139,700847,3.65,166.44,6.72,6.72,11157181545,6.85,6.85,11157181545
TS트릴리온,317240,28,223,2,4,1.83,6604116,2141679,107240922,6604116,1.83,308.36,6.16,6.16,1543388839,6.45,6.45,1543388839
HANARO K-뷰티,479850,29,17295,2,255,1.50,184346,695272,2950000,184346,1.50,26.51,6.25,6.25,3201752394,6.28,6.28,3201752394
KODEX 200선물인버스2X,252670,30,1306,5,-1,-0.08,72994486,329681152,1170200000,72994486,-0.08,22.14,6.24,6.24,94700360101,6.20,6.20,94700360101
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일정실업 008500 1 14510 2 150 1.04 276631 196321 1200000 276631 1.04 140.91 23.05 23.05 4244925660 24.38 24.38 4244925660
3 동일스틸럭스 023790 2 1155 2 213 22.61 5185213 4945939 21177909 5185213 22.61 104.84 24.48 24.48 5773104529 23.60 23.60 5773104529
4 빌리언스 044480 3 510 1 117 29.77 8533898 8258748 40663728 8533898 29.77 103.33 20.99 20.99 4274698510 20.61 20.61 4274698510
5 아이티켐 309710 4 35050 2 18950 117.70 2445993 0 12583001 2445993 117.70 0.00 19.44 19.44 90391829525 20.50 20.50 90391829525
6 아센디오 012170 5 3995 2 765 23.68 2133433 1136280 10873743 2133433 23.68 187.76 19.62 19.62 8413581049 19.37 19.37 8413581049
7 제이엔비 452160 6 8260 2 690 9.11 1638700 540718 9617527 1638700 9.11 303.06 17.04 17.04 13439703885 16.92 16.92 13439703885
8 핌스 347770 7 1932 2 332 20.75 3335807 68082 22857042 3335807 20.75 4899.69 14.59 14.59 6400602202 14.49 14.49 6400602202
9 캔버스엔 210120 8 1606 5 -64 -3.83 3270586 54576532 23582605 3270586 -3.83 5.99 13.87 13.87 5220138989 13.78 13.78 5220138989
10 세명전기 017510 9 8510 2 360 4.42 2001407 3892203 15246000 2001407 4.42 51.42 13.13 13.13 17116685860 13.19 13.19 17116685860
11 썸에이지 208640 10 568 2 55 10.72 16468026 18709044 139240254 16468026 10.72 88.02 11.83 11.83 9938395937 12.57 12.57 9938395937
12 지에프씨생명과학 388610 11 19380 2 250 1.31 638485 4512498 5225709 638485 1.31 14.15 12.22 12.22 12590155475 12.43 12.43 12590155475
13 세림B&G 340440 12 1916 2 86 4.70 3421116 10200515 28378364 3421116 4.70 33.54 12.06 12.06 6755259249 12.42 12.42 6755259249
14 형지글로벌 308100 13 2395 5 -255 -9.62 1930245 746612 16073629 1930245 -9.62 258.53 12.01 12.01 4533580936 11.78 11.78 4533580936
15 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 14 31820 2 1390 4.57 112288 170972 1000000 112288 4.57 65.68 11.23 11.23 3532349355 11.10 11.10 3532349355
16 삼성 iSelect 조선 TOP10 TR ETN Q530139 15 12680 2 280 2.26 111210 104181 1000000 111210 2.26 106.75 11.12 11.12 1403597515 11.07 11.07 1403597515
17 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 16 21975 2 215 0.99 105522 121378 1000000 105522 0.99 86.94 10.55 10.55 2320763915 10.56 10.56 2320763915
18 삼성 인버스 2X 코스피200 선물 ETN Q530105 17 7410 5 -10 -0.13 308114 629856 3000000 308114 -0.13 48.92 10.27 10.27 2271089367 10.22 10.22 2271089367
19 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 18 7385 5 -15 -0.20 480260 3564250 5000000 480260 -0.20 13.47 9.61 9.61 3516643860 9.52 9.52 3516643860
20 하나35호스팩 0041L0 19 1980 5 -5 -0.25 560367 41345892 6030000 560367 -0.25 1.36 9.29 9.29 1109305760 9.29 9.29 1109305760
21 SOL 미국500타겟데일리커버드콜액티브 494210 20 10155 2 10 0.10 81015 103616 900000 81015 0.10 78.19 9.00 9.00 822684885 9.00 9.00 822684885
22 ACE 차이나AI빅테크TOP2+액티브 0087F0 21 9845 5 -65 -0.66 62625 94930 800000 62625 -0.66 65.97 7.83 7.83 619464464 7.87 7.87 619464464
23 LB세미콘 061970 22 4475 2 715 19.02 4513196 125497 58083006 4513196 19.02 3596.26 7.77 7.77 19828417046 7.63 7.63 19828417046
24 ACE BYD밸류체인액티브 0079X0 23 10410 3 0 0.00 107621 263131 1450000 107621 0.00 40.90 7.42 7.42 1124304150 7.45 7.45 1124304150
25 KODEX 코스닥150선물인버스 251340 24 3440 2 15 0.44 5453861 34302268 75100000 5453861 0.44 15.90 7.26 7.26 18715555648 7.24 7.24 18715555648
26 SOL 국제금 0066W0 25 9920 3 0 0.00 83471 103269 1200000 83471 0.00 80.83 6.96 6.96 827917193 6.95 6.95 827917193
27 SOL 미국S&P500미국채혼합50 0080X0 26 10215 2 5 0.05 82781 121499 1200000 82781 0.05 68.13 6.90 6.90 844737956 6.89 6.89 844737956
28 엔알비 475230 27 15630 2 550 3.65 700847 421080 10427139 700847 3.65 166.44 6.72 6.72 11157181545 6.85 6.85 11157181545
29 TS트릴리온 317240 28 223 2 4 1.83 6604116 2141679 107240922 6604116 1.83 308.36 6.16 6.16 1543388839 6.45 6.45 1543388839
30 HANARO K-뷰티 479850 29 17295 2 255 1.50 184346 695272 2950000 184346 1.50 26.51 6.25 6.25 3201752394 6.28 6.28 3201752394
31 KODEX 200선물인버스2X 252670 30 1306 5 -1 -0.08 72994486 329681152 1170200000 72994486 -0.08 22.14 6.24 6.24 94700360101 6.20 6.20 94700360101

31
top30/20250807/top30-atvtr-20250807-093002.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
일정실업,008500,1,13900,5,-460,-3.20,304623,196321,1200000,304623,-3.20,155.17,25.39,25.39,4646914520,27.86,27.86,4646914520
동일스틸럭스,023790,2,1130,2,188,19.96,5893353,4945939,21177909,5893353,19.96,119.16,27.83,27.83,6590425419,27.54,27.54,6590425419
아이티켐,309710,3,32050,2,15950,99.07,3026206,0,12583001,3026206,99.07,0.00,24.05,24.05,109488376050,27.15,27.15,109488376050
빌리언스,044480,4,510,1,117,29.77,8759606,8258748,40663728,8759606,29.77,106.06,21.54,21.54,4389809590,21.17,21.17,4389809590
아센디오,012170,5,3930,2,700,21.67,2284930,1136280,10873743,2284930,21.67,201.09,21.01,21.01,9010755783,21.09,21.09,9010755783
제이엔비,452160,6,7910,2,340,4.49,1888561,540718,9617527,1888561,4.49,349.27,19.64,19.64,15451917230,20.31,20.31,15451917230
썸에이지,208640,7,534,2,21,4.09,23831470,18709044,139240254,23831470,4.09,127.38,17.12,17.12,13920343002,18.72,18.72,13920343002
핌스,347770,8,1908,2,308,19.25,3948468,68082,22857042,3948468,19.25,5799.58,17.27,17.27,7569302452,17.36,17.36,7569302452
세명전기,017510,9,8580,2,430,5.28,2630625,3892203,15246000,2630625,5.28,67.59,17.25,17.25,22567332560,17.25,17.25,22567332560
캔버스엔,210120,10,1632,5,-38,-2.28,3853382,54576532,23582605,3853382,-2.28,7.06,16.34,16.34,6174415356,16.04,16.04,6174415356
형지글로벌,308100,11,2390,5,-260,-9.81,2305515,746612,16073629,2305515,-9.81,308.80,14.34,14.34,5430959086,14.14,14.14,5430959086
지에프씨생명과학,388610,12,19250,2,120,0.63,710158,4512498,5225709,710158,0.63,15.74,13.59,13.59,13967908180,13.89,13.89,13967908180
세림B&G,340440,13,1890,2,60,3.28,3713964,10200515,28378364,3713964,3.28,36.41,13.09,13.09,7315638395,13.64,13.64,7315638395
삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7380,5,-40,-0.54,357106,629856,3000000,357106,-0.54,56.70,11.90,11.90,2634344907,11.90,11.90,2634344907
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,15,31930,2,1500,4.93,117410,170972,1000000,117410,4.93,68.67,11.74,11.74,3696165065,11.58,11.58,3696165065
삼성 iSelect 조선 TOP10 TR ETN,Q530139,16,12720,2,320,2.58,114373,104181,1000000,114373,2.58,109.78,11.44,11.44,1443830605,11.35,11.35,1443830605
하나35호스팩,0041L0,17,1976,5,-9,-0.45,638321,41345892,6030000,638321,-0.45,1.54,10.59,10.59,1263461348,10.60,10.60,1263461348
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,18,21975,2,215,0.99,105522,121378,1000000,105522,0.99,86.94,10.55,10.55,2320763915,10.56,10.56,2320763915
PS일렉트로닉스,332570,19,3810,2,90,2.42,4552936,37030084,43199758,4552936,2.42,12.30,10.54,10.54,17234824022,10.47,10.47,17234824022
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7380,5,-20,-0.27,508214,3564250,5000000,508214,-0.27,14.26,10.16,10.16,3723172750,10.09,10.09,3723172750
SOL 미국500타겟데일리커버드콜액티브,494210,21,10155,2,10,0.10,90550,103616,900000,90550,0.10,87.39,10.06,10.06,919510985,10.06,10.06,919510985
일승,333430,22,5300,2,365,7.40,3052279,8257518,30726747,3052279,7.40,36.96,9.93,9.93,15824254008,9.72,9.72,15824254008
LB세미콘,061970,23,4355,2,595,15.82,5512367,125497,58083006,5512367,15.82,4392.43,9.49,9.49,24221074472,9.58,9.58,24221074472
KODEX 코스닥150선물인버스,251340,24,3440,2,15,0.44,6696336,34302268,75100000,6696336,0.44,19.52,8.92,8.92,22992969268,8.90,8.90,22992969268
KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,9985,2,55,0.55,89432,423508,1100000,89432,0.55,21.12,8.13,8.13,892970808,8.13,8.13,892970808
ACE 차이나AI빅테크TOP2+액티브,0087F0,26,9875,5,-35,-0.35,63756,94930,800000,63756,-0.35,67.16,7.97,7.97,630636919,7.98,7.98,630636919
ACE BYD밸류체인액티브,0079X0,27,10420,2,10,0.10,111619,263131,1450000,111619,0.10,42.42,7.70,7.70,1165963310,7.72,7.72,1165963310
엔알비,475230,28,15920,2,840,5.57,781554,421080,10427139,781554,5.57,185.61,7.50,7.50,12438652555,7.49,7.49,12438652555
KODEX 200선물인버스2X,252670,29,1302,5,-5,-0.38,87408812,329681152,1170200000,87408812,-0.38,26.51,7.47,7.47,113502646129,7.45,7.45,113502646129
SOL 국제금,0066W0,30,9940,2,20,0.20,85540,103269,1200000,85540,0.20,82.83,7.13,7.13,848473573,7.11,7.11,848473573
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일정실업 008500 1 13900 5 -460 -3.20 304623 196321 1200000 304623 -3.20 155.17 25.39 25.39 4646914520 27.86 27.86 4646914520
3 동일스틸럭스 023790 2 1130 2 188 19.96 5893353 4945939 21177909 5893353 19.96 119.16 27.83 27.83 6590425419 27.54 27.54 6590425419
4 아이티켐 309710 3 32050 2 15950 99.07 3026206 0 12583001 3026206 99.07 0.00 24.05 24.05 109488376050 27.15 27.15 109488376050
5 빌리언스 044480 4 510 1 117 29.77 8759606 8258748 40663728 8759606 29.77 106.06 21.54 21.54 4389809590 21.17 21.17 4389809590
6 아센디오 012170 5 3930 2 700 21.67 2284930 1136280 10873743 2284930 21.67 201.09 21.01 21.01 9010755783 21.09 21.09 9010755783
7 제이엔비 452160 6 7910 2 340 4.49 1888561 540718 9617527 1888561 4.49 349.27 19.64 19.64 15451917230 20.31 20.31 15451917230
8 썸에이지 208640 7 534 2 21 4.09 23831470 18709044 139240254 23831470 4.09 127.38 17.12 17.12 13920343002 18.72 18.72 13920343002
9 핌스 347770 8 1908 2 308 19.25 3948468 68082 22857042 3948468 19.25 5799.58 17.27 17.27 7569302452 17.36 17.36 7569302452
10 세명전기 017510 9 8580 2 430 5.28 2630625 3892203 15246000 2630625 5.28 67.59 17.25 17.25 22567332560 17.25 17.25 22567332560
11 캔버스엔 210120 10 1632 5 -38 -2.28 3853382 54576532 23582605 3853382 -2.28 7.06 16.34 16.34 6174415356 16.04 16.04 6174415356
12 형지글로벌 308100 11 2390 5 -260 -9.81 2305515 746612 16073629 2305515 -9.81 308.80 14.34 14.34 5430959086 14.14 14.14 5430959086
13 지에프씨생명과학 388610 12 19250 2 120 0.63 710158 4512498 5225709 710158 0.63 15.74 13.59 13.59 13967908180 13.89 13.89 13967908180
14 세림B&G 340440 13 1890 2 60 3.28 3713964 10200515 28378364 3713964 3.28 36.41 13.09 13.09 7315638395 13.64 13.64 7315638395
15 삼성 인버스 2X 코스피200 선물 ETN Q530105 14 7380 5 -40 -0.54 357106 629856 3000000 357106 -0.54 56.70 11.90 11.90 2634344907 11.90 11.90 2634344907
16 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 15 31930 2 1500 4.93 117410 170972 1000000 117410 4.93 68.67 11.74 11.74 3696165065 11.58 11.58 3696165065
17 삼성 iSelect 조선 TOP10 TR ETN Q530139 16 12720 2 320 2.58 114373 104181 1000000 114373 2.58 109.78 11.44 11.44 1443830605 11.35 11.35 1443830605
18 하나35호스팩 0041L0 17 1976 5 -9 -0.45 638321 41345892 6030000 638321 -0.45 1.54 10.59 10.59 1263461348 10.60 10.60 1263461348
19 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 18 21975 2 215 0.99 105522 121378 1000000 105522 0.99 86.94 10.55 10.55 2320763915 10.56 10.56 2320763915
20 PS일렉트로닉스 332570 19 3810 2 90 2.42 4552936 37030084 43199758 4552936 2.42 12.30 10.54 10.54 17234824022 10.47 10.47 17234824022
21 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 20 7380 5 -20 -0.27 508214 3564250 5000000 508214 -0.27 14.26 10.16 10.16 3723172750 10.09 10.09 3723172750
22 SOL 미국500타겟데일리커버드콜액티브 494210 21 10155 2 10 0.10 90550 103616 900000 90550 0.10 87.39 10.06 10.06 919510985 10.06 10.06 919510985
23 일승 333430 22 5300 2 365 7.40 3052279 8257518 30726747 3052279 7.40 36.96 9.93 9.93 15824254008 9.72 9.72 15824254008
24 LB세미콘 061970 23 4355 2 595 15.82 5512367 125497 58083006 5512367 15.82 4392.43 9.49 9.49 24221074472 9.58 9.58 24221074472
25 KODEX 코스닥150선물인버스 251340 24 3440 2 15 0.44 6696336 34302268 75100000 6696336 0.44 19.52 8.92 8.92 22992969268 8.90 8.90 22992969268
26 KIWOOM 미국테크100월간목표헤지액티브 0084D0 25 9985 2 55 0.55 89432 423508 1100000 89432 0.55 21.12 8.13 8.13 892970808 8.13 8.13 892970808
27 ACE 차이나AI빅테크TOP2+액티브 0087F0 26 9875 5 -35 -0.35 63756 94930 800000 63756 -0.35 67.16 7.97 7.97 630636919 7.98 7.98 630636919
28 ACE BYD밸류체인액티브 0079X0 27 10420 2 10 0.10 111619 263131 1450000 111619 0.10 42.42 7.70 7.70 1165963310 7.72 7.72 1165963310
29 엔알비 475230 28 15920 2 840 5.57 781554 421080 10427139 781554 5.57 185.61 7.50 7.50 12438652555 7.49 7.49 12438652555
30 KODEX 200선물인버스2X 252670 29 1302 5 -5 -0.38 87408812 329681152 1170200000 87408812 -0.38 26.51 7.47 7.47 113502646129 7.45 7.45 113502646129
31 SOL 국제금 0066W0 30 9940 2 20 0.20 85540 103269 1200000 85540 0.20 82.83 7.13 7.13 848473573 7.11 7.11 848473573

31
top30/20250807/top30-atvtr-20250807-094002.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
아이티켐,309710,1,30850,2,14750,91.61,3510877,0,12583001,3510877,91.61,0.00,27.90,27.90,124770353250,32.14,32.14,124770353250
일정실업,008500,2,13580,5,-780,-5.43,330787,196321,1200000,330787,-5.43,168.49,27.57,27.57,5006392810,30.72,30.72,5006392810
동일스틸럭스,023790,3,1127,2,185,19.64,6312167,4945939,21177909,6312167,19.64,127.62,29.81,29.81,7058018212,29.57,29.57,7058018212
썸에이지,208640,4,507,5,-6,-1.17,29792960,18709044,139240254,29792960,-1.17,159.24,21.40,21.40,16997344384,24.08,24.08,16997344384
아센디오,012170,5,3990,2,760,23.53,2465344,1136280,10873743,2465344,23.53,216.97,22.67,22.67,9734196399,22.44,22.44,9734196399
제이엔비,452160,6,8100,2,530,7.00,2087642,540718,9617527,2087642,7.00,386.09,21.71,21.71,17063007710,21.90,21.90,17063007710
빌리언스,044480,7,510,1,117,29.77,8853820,8258748,40663728,8853820,29.77,107.21,21.77,21.77,4437858730,21.40,21.40,4437858730
PS일렉트로닉스,332570,8,3950,2,230,6.18,9097801,37030084,43199758,9097801,6.18,24.57,21.06,21.06,35143563893,20.60,20.60,35143563893
핌스,347770,9,1834,2,234,14.62,4393999,68082,22857042,4393999,14.62,6453.98,19.22,19.22,8401267162,20.04,20.04,8401267162
세명전기,017510,10,8580,2,430,5.28,2875158,3892203,15246000,2875158,5.28,73.87,18.86,18.86,24678100885,18.87,18.87,24678100885
캔버스엔,210120,11,1637,5,-33,-1.98,4066128,54576532,23582605,4066128,-1.98,7.45,17.24,17.24,6521886827,16.89,16.89,6521886827
형지글로벌,308100,12,2440,5,-210,-7.92,2750369,746612,16073629,2750369,-7.92,368.38,17.11,17.11,6511565724,16.60,16.60,6511565724
지에프씨생명과학,388610,13,19240,2,110,0.58,743324,4512498,5225709,743324,0.58,16.47,14.22,14.22,14603843910,14.53,14.53,14603843910
세림B&G,340440,14,1885,2,55,3.01,3877315,10200515,28378364,3877315,3.01,38.01,13.66,13.66,7623193020,14.25,14.25,7623193020
일승,333430,15,5190,2,255,5.17,4355973,8257518,30726747,4355973,5.17,52.75,14.18,14.18,22648049033,14.20,14.20,22648049033
삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7355,5,-65,-0.88,422448,629856,3000000,422448,-0.88,67.07,14.08,14.08,3115858637,14.12,14.12,3115858637
하나35호스팩,0041L0,17,1977,5,-8,-0.40,776937,41345892,6030000,776937,-0.40,1.88,12.88,12.88,1537283146,12.90,12.90,1537283146
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,31570,2,1140,3.75,120318,170972,1000000,120318,3.75,70.37,12.03,12.03,3787931310,12.00,12.00,3787931310
삼성 iSelect 조선 TOP10 TR ETN,Q530139,19,12650,2,250,2.02,117543,104181,1000000,117543,2.02,112.83,11.75,11.75,1483883630,11.73,11.73,1483883630
ACE 차이나AI빅테크TOP2+액티브,0087F0,20,9885,5,-25,-0.25,92129,94930,800000,92129,-0.25,97.05,11.52,11.52,910901769,11.52,11.52,910901769
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7350,5,-50,-0.68,562370,3564250,5000000,562370,-0.68,15.78,11.25,11.25,4121548820,11.22,11.22,4121548820
LB세미콘,061970,22,4430,2,670,17.82,6418736,125497,58083006,6418736,17.82,5114.65,11.05,11.05,28225393146,10.97,10.97,28225393146
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,23,21592,5,-168,-0.77,105524,121378,1000000,105524,-0.77,86.94,10.55,10.55,2320807099,10.75,10.75,2320807099
SOL 미국500타겟데일리커버드콜액티브,494210,24,10155,2,10,0.10,90601,103616,900000,90601,0.10,87.44,10.07,10.07,920029640,10.07,10.07,920029640
KODEX 코스닥150선물인버스,251340,25,3435,2,10,0.29,7330881,34302268,75100000,7330881,0.29,21.37,9.76,9.76,25174163051,9.76,9.76,25174163051
KIWOOM 미국테크100월간목표헤지액티브,0084D0,26,9980,2,50,0.50,103880,423508,1100000,103880,0.50,24.53,9.44,9.44,1037252203,9.45,9.45,1037252203
KODEX 200선물인버스2X,252670,27,1295,5,-12,-0.92,99839188,329681152,1170200000,99839188,-0.92,30.28,8.53,8.53,129638565691,8.55,8.55,129638565691
SOL 미국S&P500미국채혼합50,0080X0,28,10200,5,-10,-0.10,102236,121499,1200000,102236,-0.10,84.15,8.52,8.52,1043291490,8.52,8.52,1043291490
엔알비,475230,29,15960,2,880,5.84,869599,421080,10427139,869599,5.84,206.52,8.34,8.34,13850124110,8.32,8.32,13850124110
KR모터스,000040,30,629,2,82,14.99,4906633,1894424,60132868,4906633,14.99,259.00,8.16,8.16,3051384795,8.07,8.07,3051384795
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이티켐 309710 1 30850 2 14750 91.61 3510877 0 12583001 3510877 91.61 0.00 27.90 27.90 124770353250 32.14 32.14 124770353250
3 일정실업 008500 2 13580 5 -780 -5.43 330787 196321 1200000 330787 -5.43 168.49 27.57 27.57 5006392810 30.72 30.72 5006392810
4 동일스틸럭스 023790 3 1127 2 185 19.64 6312167 4945939 21177909 6312167 19.64 127.62 29.81 29.81 7058018212 29.57 29.57 7058018212
5 썸에이지 208640 4 507 5 -6 -1.17 29792960 18709044 139240254 29792960 -1.17 159.24 21.40 21.40 16997344384 24.08 24.08 16997344384
6 아센디오 012170 5 3990 2 760 23.53 2465344 1136280 10873743 2465344 23.53 216.97 22.67 22.67 9734196399 22.44 22.44 9734196399
7 제이엔비 452160 6 8100 2 530 7.00 2087642 540718 9617527 2087642 7.00 386.09 21.71 21.71 17063007710 21.90 21.90 17063007710
8 빌리언스 044480 7 510 1 117 29.77 8853820 8258748 40663728 8853820 29.77 107.21 21.77 21.77 4437858730 21.40 21.40 4437858730
9 PS일렉트로닉스 332570 8 3950 2 230 6.18 9097801 37030084 43199758 9097801 6.18 24.57 21.06 21.06 35143563893 20.60 20.60 35143563893
10 핌스 347770 9 1834 2 234 14.62 4393999 68082 22857042 4393999 14.62 6453.98 19.22 19.22 8401267162 20.04 20.04 8401267162
11 세명전기 017510 10 8580 2 430 5.28 2875158 3892203 15246000 2875158 5.28 73.87 18.86 18.86 24678100885 18.87 18.87 24678100885
12 캔버스엔 210120 11 1637 5 -33 -1.98 4066128 54576532 23582605 4066128 -1.98 7.45 17.24 17.24 6521886827 16.89 16.89 6521886827
13 형지글로벌 308100 12 2440 5 -210 -7.92 2750369 746612 16073629 2750369 -7.92 368.38 17.11 17.11 6511565724 16.60 16.60 6511565724
14 지에프씨생명과학 388610 13 19240 2 110 0.58 743324 4512498 5225709 743324 0.58 16.47 14.22 14.22 14603843910 14.53 14.53 14603843910
15 세림B&G 340440 14 1885 2 55 3.01 3877315 10200515 28378364 3877315 3.01 38.01 13.66 13.66 7623193020 14.25 14.25 7623193020
16 일승 333430 15 5190 2 255 5.17 4355973 8257518 30726747 4355973 5.17 52.75 14.18 14.18 22648049033 14.20 14.20 22648049033
17 삼성 인버스 2X 코스피200 선물 ETN Q530105 16 7355 5 -65 -0.88 422448 629856 3000000 422448 -0.88 67.07 14.08 14.08 3115858637 14.12 14.12 3115858637
18 하나35호스팩 0041L0 17 1977 5 -8 -0.40 776937 41345892 6030000 776937 -0.40 1.88 12.88 12.88 1537283146 12.90 12.90 1537283146
19 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 18 31570 2 1140 3.75 120318 170972 1000000 120318 3.75 70.37 12.03 12.03 3787931310 12.00 12.00 3787931310
20 삼성 iSelect 조선 TOP10 TR ETN Q530139 19 12650 2 250 2.02 117543 104181 1000000 117543 2.02 112.83 11.75 11.75 1483883630 11.73 11.73 1483883630
21 ACE 차이나AI빅테크TOP2+액티브 0087F0 20 9885 5 -25 -0.25 92129 94930 800000 92129 -0.25 97.05 11.52 11.52 910901769 11.52 11.52 910901769
22 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 21 7350 5 -50 -0.68 562370 3564250 5000000 562370 -0.68 15.78 11.25 11.25 4121548820 11.22 11.22 4121548820
23 LB세미콘 061970 22 4430 2 670 17.82 6418736 125497 58083006 6418736 17.82 5114.65 11.05 11.05 28225393146 10.97 10.97 28225393146
24 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 23 21592 5 -168 -0.77 105524 121378 1000000 105524 -0.77 86.94 10.55 10.55 2320807099 10.75 10.75 2320807099
25 SOL 미국500타겟데일리커버드콜액티브 494210 24 10155 2 10 0.10 90601 103616 900000 90601 0.10 87.44 10.07 10.07 920029640 10.07 10.07 920029640
26 KODEX 코스닥150선물인버스 251340 25 3435 2 10 0.29 7330881 34302268 75100000 7330881 0.29 21.37 9.76 9.76 25174163051 9.76 9.76 25174163051
27 KIWOOM 미국테크100월간목표헤지액티브 0084D0 26 9980 2 50 0.50 103880 423508 1100000 103880 0.50 24.53 9.44 9.44 1037252203 9.45 9.45 1037252203
28 KODEX 200선물인버스2X 252670 27 1295 5 -12 -0.92 99839188 329681152 1170200000 99839188 -0.92 30.28 8.53 8.53 129638565691 8.55 8.55 129638565691
29 SOL 미국S&P500미국채혼합50 0080X0 28 10200 5 -10 -0.10 102236 121499 1200000 102236 -0.10 84.15 8.52 8.52 1043291490 8.52 8.52 1043291490
30 엔알비 475230 29 15960 2 880 5.84 869599 421080 10427139 869599 5.84 206.52 8.34 8.34 13850124110 8.32 8.32 13850124110
31 KR모터스 000040 30 629 2 82 14.99 4906633 1894424 60132868 4906633 14.99 259.00 8.16 8.16 3051384795 8.07 8.07 3051384795

31
top30/20250807/top30-atvtr-20250807-095001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이티켐,309710,1,32100,2,16000,99.38,4086057,0,12583001,4086057,99.38,0.00,32.47,32.47,142774122200,35.35,35.35,142774122200
PS일렉트로닉스,332570,2,4220,2,500,13.44,15224732,37030084,43199758,15224732,13.44,41.11,35.24,35.24,60449099904,33.16,33.16,60449099904
일정실업,008500,3,13550,5,-810,-5.64,344141,196321,1200000,344141,-5.64,175.30,28.68,28.68,5189200410,31.91,31.91,5189200410
동일스틸럭스,023790,4,1114,2,172,18.26,6501482,4945939,21177909,6501482,18.26,131.45,30.70,30.70,7269055770,30.81,30.81,7269055770
제이엔비,452160,5,8160,2,590,7.79,2765229,540718,9617527,2765229,7.79,511.40,28.75,28.75,22728971480,28.96,28.96,22728971480
썸에이지,208640,6,494,5,-19,-3.70,34468704,18709044,139240254,34468704,-3.70,184.24,24.75,24.75,19318757644,28.09,28.09,19318757644
아센디오,012170,7,3980,2,750,23.22,2534725,1136280,10873743,2534725,23.22,223.07,23.31,23.31,10010098072,23.13,23.13,10010098072
빌리언스,044480,8,510,1,117,29.77,8863066,8258748,40663728,8863066,29.77,107.32,21.80,21.80,4442574190,21.42,21.42,4442574190
핌스,347770,9,1843,2,243,15.19,4610179,68082,22857042,4610179,15.19,6771.51,20.17,20.17,8798194587,20.89,20.89,8798194587
캔버스엔,210120,10,1612,5,-58,-3.47,4733428,54576532,23582605,4733428,-3.47,8.67,20.07,20.07,7618018751,20.04,20.04,7618018751
세명전기,017510,11,8630,2,480,5.89,3043632,3892203,15246000,3043632,5.89,78.20,19.96,19.96,26136612435,19.86,19.86,26136612435
형지글로벌,308100,12,2420,5,-230,-8.68,2939367,746612,16073629,2939367,-8.68,393.69,18.29,18.29,6971289571,17.92,17.92,6971289571
일승,333430,13,5150,2,215,4.36,4975635,8257518,30726747,4975635,4.36,60.26,16.19,16.19,25866569858,16.35,16.35,25866569858
지에프씨생명과학,388610,14,19150,2,20,0.10,763276,4512498,5225709,763276,0.10,16.91,14.61,14.61,14985972320,14.98,14.98,14985972320
세림B&G,340440,15,1873,2,43,2.35,3974999,10200515,28378364,3974999,2.35,38.97,14.01,14.01,7806284783,14.69,14.69,7806284783
삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7345,5,-75,-1.01,438459,629856,3000000,438459,-1.01,69.61,14.62,14.62,3233567532,14.67,14.67,3233567532
하나35호스팩,0041L0,17,1978,5,-7,-0.35,837783,41345892,6030000,837783,-0.35,2.03,13.89,13.89,1657564927,13.90,13.90,1657564927
LB세미콘,061970,18,4445,2,685,18.22,7562474,125497,58083006,7562474,18.22,6026.02,13.02,13.02,33333460424,12.91,12.91,33333460424
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7325,5,-75,-1.01,637292,3564250,5000000,637292,-1.01,17.88,12.75,12.75,4670483370,12.75,12.75,4670483370
KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,9982,2,52,0.52,135257,423508,1100000,135257,0.52,31.94,12.30,12.30,1350466773,12.30,12.30,1350466773
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,31695,2,1265,4.16,122503,170972,1000000,122503,4.16,71.65,12.25,12.25,3857250130,12.17,12.17,3857250130
삼성 iSelect 조선 TOP10 TR ETN,Q530139,22,12670,2,270,2.18,120708,104181,1000000,120708,2.18,115.86,12.07,12.07,1523984180,12.03,12.03,1523984180
ACE 차이나AI빅테크TOP2+액티브,0087F0,23,9895,5,-15,-0.15,95980,94930,800000,95980,-0.15,101.11,12.00,12.00,948961614,11.99,11.99,948961614
KODEX 코스닥150선물인버스,251340,24,3435,2,10,0.29,8422754,34302268,75100000,8422754,0.29,24.55,11.22,11.22,28924802069,11.21,11.21,28924802069
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,21520,5,-240,-1.10,105525,121378,1000000,105525,-1.10,86.94,10.55,10.55,2320828619,10.78,10.78,2320828619
에이엘티,172670,26,8020,2,950,13.44,942046,11477,8960259,942046,13.44,8208.12,10.51,10.51,7648280325,10.64,10.64,7648280325
KR모터스,000040,27,605,2,58,10.60,5970555,1894424,60132868,5970555,10.60,315.16,9.93,9.93,3709003746,10.20,10.20,3709003746
SOL 미국500타겟데일리커버드콜액티브,494210,28,10170,2,25,0.25,90606,103616,900000,90606,0.25,87.44,10.07,10.07,920080480,10.05,10.05,920080480
KODEX 200선물인버스2X,252670,29,1296,5,-11,-0.84,114663277,329681152,1170200000,114663277,-0.84,34.78,9.80,9.80,148834178384,9.81,9.81,148834178384
노랑풍선,104620,30,6770,5,-20,-0.29,1502712,16022252,15842126,1502712,-0.29,9.38,9.49,9.49,10101329825,9.42,9.42,10101329825
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이티켐 309710 1 32100 2 16000 99.38 4086057 0 12583001 4086057 99.38 0.00 32.47 32.47 142774122200 35.35 35.35 142774122200
3 PS일렉트로닉스 332570 2 4220 2 500 13.44 15224732 37030084 43199758 15224732 13.44 41.11 35.24 35.24 60449099904 33.16 33.16 60449099904
4 일정실업 008500 3 13550 5 -810 -5.64 344141 196321 1200000 344141 -5.64 175.30 28.68 28.68 5189200410 31.91 31.91 5189200410
5 동일스틸럭스 023790 4 1114 2 172 18.26 6501482 4945939 21177909 6501482 18.26 131.45 30.70 30.70 7269055770 30.81 30.81 7269055770
6 제이엔비 452160 5 8160 2 590 7.79 2765229 540718 9617527 2765229 7.79 511.40 28.75 28.75 22728971480 28.96 28.96 22728971480
7 썸에이지 208640 6 494 5 -19 -3.70 34468704 18709044 139240254 34468704 -3.70 184.24 24.75 24.75 19318757644 28.09 28.09 19318757644
8 아센디오 012170 7 3980 2 750 23.22 2534725 1136280 10873743 2534725 23.22 223.07 23.31 23.31 10010098072 23.13 23.13 10010098072
9 빌리언스 044480 8 510 1 117 29.77 8863066 8258748 40663728 8863066 29.77 107.32 21.80 21.80 4442574190 21.42 21.42 4442574190
10 핌스 347770 9 1843 2 243 15.19 4610179 68082 22857042 4610179 15.19 6771.51 20.17 20.17 8798194587 20.89 20.89 8798194587
11 캔버스엔 210120 10 1612 5 -58 -3.47 4733428 54576532 23582605 4733428 -3.47 8.67 20.07 20.07 7618018751 20.04 20.04 7618018751
12 세명전기 017510 11 8630 2 480 5.89 3043632 3892203 15246000 3043632 5.89 78.20 19.96 19.96 26136612435 19.86 19.86 26136612435
13 형지글로벌 308100 12 2420 5 -230 -8.68 2939367 746612 16073629 2939367 -8.68 393.69 18.29 18.29 6971289571 17.92 17.92 6971289571
14 일승 333430 13 5150 2 215 4.36 4975635 8257518 30726747 4975635 4.36 60.26 16.19 16.19 25866569858 16.35 16.35 25866569858
15 지에프씨생명과학 388610 14 19150 2 20 0.10 763276 4512498 5225709 763276 0.10 16.91 14.61 14.61 14985972320 14.98 14.98 14985972320
16 세림B&G 340440 15 1873 2 43 2.35 3974999 10200515 28378364 3974999 2.35 38.97 14.01 14.01 7806284783 14.69 14.69 7806284783
17 삼성 인버스 2X 코스피200 선물 ETN Q530105 16 7345 5 -75 -1.01 438459 629856 3000000 438459 -1.01 69.61 14.62 14.62 3233567532 14.67 14.67 3233567532
18 하나35호스팩 0041L0 17 1978 5 -7 -0.35 837783 41345892 6030000 837783 -0.35 2.03 13.89 13.89 1657564927 13.90 13.90 1657564927
19 LB세미콘 061970 18 4445 2 685 18.22 7562474 125497 58083006 7562474 18.22 6026.02 13.02 13.02 33333460424 12.91 12.91 33333460424
20 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 19 7325 5 -75 -1.01 637292 3564250 5000000 637292 -1.01 17.88 12.75 12.75 4670483370 12.75 12.75 4670483370
21 KIWOOM 미국테크100월간목표헤지액티브 0084D0 20 9982 2 52 0.52 135257 423508 1100000 135257 0.52 31.94 12.30 12.30 1350466773 12.30 12.30 1350466773
22 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 21 31695 2 1265 4.16 122503 170972 1000000 122503 4.16 71.65 12.25 12.25 3857250130 12.17 12.17 3857250130
23 삼성 iSelect 조선 TOP10 TR ETN Q530139 22 12670 2 270 2.18 120708 104181 1000000 120708 2.18 115.86 12.07 12.07 1523984180 12.03 12.03 1523984180
24 ACE 차이나AI빅테크TOP2+액티브 0087F0 23 9895 5 -15 -0.15 95980 94930 800000 95980 -0.15 101.11 12.00 12.00 948961614 11.99 11.99 948961614
25 KODEX 코스닥150선물인버스 251340 24 3435 2 10 0.29 8422754 34302268 75100000 8422754 0.29 24.55 11.22 11.22 28924802069 11.21 11.21 28924802069
26 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 25 21520 5 -240 -1.10 105525 121378 1000000 105525 -1.10 86.94 10.55 10.55 2320828619 10.78 10.78 2320828619
27 에이엘티 172670 26 8020 2 950 13.44 942046 11477 8960259 942046 13.44 8208.12 10.51 10.51 7648280325 10.64 10.64 7648280325
28 KR모터스 000040 27 605 2 58 10.60 5970555 1894424 60132868 5970555 10.60 315.16 9.93 9.93 3709003746 10.20 10.20 3709003746
29 SOL 미국500타겟데일리커버드콜액티브 494210 28 10170 2 25 0.25 90606 103616 900000 90606 0.25 87.44 10.07 10.07 920080480 10.05 10.05 920080480
30 KODEX 200선물인버스2X 252670 29 1296 5 -11 -0.84 114663277 329681152 1170200000 114663277 -0.84 34.78 9.80 9.80 148834178384 9.81 9.81 148834178384
31 노랑풍선 104620 30 6770 5 -20 -0.29 1502712 16022252 15842126 1502712 -0.29 9.38 9.49 9.49 10101329825 9.42 9.42 10101329825

31
top30/20250807/top30-atvtr-20250807-100002.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
PS일렉트로닉스,332570,1,4160,2,440,11.83,18550219,37030084,43199758,18550219,11.83,50.09,42.94,42.94,74373680501,41.39,41.39,74373680501
아이티켐,309710,2,34150,2,18050,112.11,4962179,0,12583001,4962179,112.11,0.00,39.44,39.44,171783828725,39.98,39.98,171783828725
일정실업,008500,3,13300,5,-1060,-7.38,360353,196321,1200000,360353,-7.38,183.55,30.03,30.03,5406428510,33.87,33.87,5406428510
동일스틸럭스,023790,4,1070,2,128,13.59,6823837,4945939,21177909,6823837,13.59,137.97,32.22,32.22,7617969478,33.62,33.62,7617969478
제이엔비,452160,5,8050,2,480,6.34,2930049,540718,9617527,2930049,6.34,541.88,30.47,30.47,24058209910,31.07,31.07,24058209910
썸에이지,208640,6,488,5,-25,-4.87,37470128,18709044,139240254,37470128,-4.87,200.28,26.91,26.91,20811097561,30.63,30.63,20811097561
아센디오,012170,7,3955,2,725,22.45,2589624,1136280,10873743,2589624,22.45,227.90,23.82,23.82,10226550731,23.78,23.78,10226550731
캔버스엔,210120,8,1567,5,-103,-6.17,5353151,54576532,23582605,5353151,-6.17,9.81,22.70,22.70,8603179351,23.28,23.28,8603179351
핌스,347770,9,1862,2,262,16.38,4974455,68082,22857042,4974455,16.38,7306.56,21.76,21.76,9482565909,22.28,22.28,9482565909
세명전기,017510,10,8710,2,560,6.87,3417830,3892203,15246000,3417830,6.87,87.81,22.42,22.42,29407377770,22.15,22.15,29407377770
빌리언스,044480,11,510,1,117,29.77,8882042,8258748,40663728,8882042,29.77,107.55,21.84,21.84,4452251950,21.47,21.47,4452251950
형지글로벌,308100,12,2505,5,-145,-5.47,3228655,746612,16073629,3228655,-5.47,432.44,20.09,20.09,7682064592,19.08,19.08,7682064592
일승,333430,13,5150,2,215,4.36,5198017,8257518,30726747,5198017,4.36,62.95,16.92,16.92,27011080833,17.07,17.07,27011080833
지에프씨생명과학,388610,14,19330,2,200,1.05,802353,4512498,5225709,802353,1.05,17.78,15.35,15.35,15740199635,15.58,15.58,15740199635
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7330,5,-70,-0.95,744466,3564250,5000000,744466,-0.95,20.89,14.89,14.89,5455747840,14.89,14.89,5455747840
세림B&G,340440,16,1891,2,61,3.33,4047575,10200515,28378364,4047575,3.33,39.68,14.26,14.26,7943424115,14.80,14.80,7943424115
삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7360,5,-60,-0.81,439244,629856,3000000,439244,-0.81,69.74,14.64,14.64,3239346542,14.67,14.67,3239346542
하나35호스팩,0041L0,18,1981,5,-4,-0.20,862340,41345892,6030000,862340,-0.20,2.09,14.30,14.30,1706168317,14.28,14.28,1706168317
LB세미콘,061970,19,4425,2,665,17.69,8218682,125497,58083006,8218682,17.69,6548.91,14.15,14.15,36238629025,14.10,14.10,36238629025
KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,9982,2,52,0.52,139087,423508,1100000,139087,0.52,32.84,12.64,12.64,1388695429,12.65,12.65,1388695429
KODEX 코스닥150선물인버스,251340,21,3440,2,15,0.44,9208852,34302268,75100000,9208852,0.44,26.85,12.26,12.26,31630954090,12.24,12.24,31630954090
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,31535,2,1105,3.63,122568,170972,1000000,122568,3.63,71.69,12.26,12.26,3859302280,12.24,12.24,3859302280
삼성 iSelect 조선 TOP10 TR ETN,Q530139,23,12605,2,205,1.65,120718,104181,1000000,120718,1.65,115.87,12.07,12.07,1524110230,12.09,12.09,1524110230
ACE 차이나AI빅테크TOP2+액티브,0087F0,24,9895,5,-15,-0.15,95984,94930,800000,95984,-0.15,101.11,12.00,12.00,949001194,11.99,11.99,949001194
에이엘티,172670,25,8020,2,950,13.44,1050204,11477,8960259,1050204,13.44,9150.51,11.72,11.72,8510193510,11.84,11.84,8510193510
노랑풍선,104620,26,6780,5,-10,-0.15,1810012,16022252,15842126,1810012,-0.15,11.30,11.43,11.43,12201635790,11.36,11.36,12201635790
KR모터스,000040,27,600,2,53,9.69,6531182,1894424,60132868,6531182,9.69,344.76,10.86,10.86,4045544092,11.21,11.21,4045544092
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,21520,5,-240,-1.10,105525,121378,1000000,105525,-1.10,86.94,10.55,10.55,2320828619,10.78,10.78,2320828619
KODEX 200선물인버스2X,252670,29,1296,5,-11,-0.84,125419060,329681152,1170200000,125419060,-0.84,38.04,10.72,10.72,162770458933,10.73,10.73,162770458933
HJ중공업,097230,30,13010,2,1580,13.82,8571015,10576299,83274281,8571015,13.82,81.04,10.29,10.29,111072831665,10.25,10.25,111072831665
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 PS일렉트로닉스 332570 1 4160 2 440 11.83 18550219 37030084 43199758 18550219 11.83 50.09 42.94 42.94 74373680501 41.39 41.39 74373680501
3 아이티켐 309710 2 34150 2 18050 112.11 4962179 0 12583001 4962179 112.11 0.00 39.44 39.44 171783828725 39.98 39.98 171783828725
4 일정실업 008500 3 13300 5 -1060 -7.38 360353 196321 1200000 360353 -7.38 183.55 30.03 30.03 5406428510 33.87 33.87 5406428510
5 동일스틸럭스 023790 4 1070 2 128 13.59 6823837 4945939 21177909 6823837 13.59 137.97 32.22 32.22 7617969478 33.62 33.62 7617969478
6 제이엔비 452160 5 8050 2 480 6.34 2930049 540718 9617527 2930049 6.34 541.88 30.47 30.47 24058209910 31.07 31.07 24058209910
7 썸에이지 208640 6 488 5 -25 -4.87 37470128 18709044 139240254 37470128 -4.87 200.28 26.91 26.91 20811097561 30.63 30.63 20811097561
8 아센디오 012170 7 3955 2 725 22.45 2589624 1136280 10873743 2589624 22.45 227.90 23.82 23.82 10226550731 23.78 23.78 10226550731
9 캔버스엔 210120 8 1567 5 -103 -6.17 5353151 54576532 23582605 5353151 -6.17 9.81 22.70 22.70 8603179351 23.28 23.28 8603179351
10 핌스 347770 9 1862 2 262 16.38 4974455 68082 22857042 4974455 16.38 7306.56 21.76 21.76 9482565909 22.28 22.28 9482565909
11 세명전기 017510 10 8710 2 560 6.87 3417830 3892203 15246000 3417830 6.87 87.81 22.42 22.42 29407377770 22.15 22.15 29407377770
12 빌리언스 044480 11 510 1 117 29.77 8882042 8258748 40663728 8882042 29.77 107.55 21.84 21.84 4452251950 21.47 21.47 4452251950
13 형지글로벌 308100 12 2505 5 -145 -5.47 3228655 746612 16073629 3228655 -5.47 432.44 20.09 20.09 7682064592 19.08 19.08 7682064592
14 일승 333430 13 5150 2 215 4.36 5198017 8257518 30726747 5198017 4.36 62.95 16.92 16.92 27011080833 17.07 17.07 27011080833
15 지에프씨생명과학 388610 14 19330 2 200 1.05 802353 4512498 5225709 802353 1.05 17.78 15.35 15.35 15740199635 15.58 15.58 15740199635
16 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 15 7330 5 -70 -0.95 744466 3564250 5000000 744466 -0.95 20.89 14.89 14.89 5455747840 14.89 14.89 5455747840
17 세림B&G 340440 16 1891 2 61 3.33 4047575 10200515 28378364 4047575 3.33 39.68 14.26 14.26 7943424115 14.80 14.80 7943424115
18 삼성 인버스 2X 코스피200 선물 ETN Q530105 17 7360 5 -60 -0.81 439244 629856 3000000 439244 -0.81 69.74 14.64 14.64 3239346542 14.67 14.67 3239346542
19 하나35호스팩 0041L0 18 1981 5 -4 -0.20 862340 41345892 6030000 862340 -0.20 2.09 14.30 14.30 1706168317 14.28 14.28 1706168317
20 LB세미콘 061970 19 4425 2 665 17.69 8218682 125497 58083006 8218682 17.69 6548.91 14.15 14.15 36238629025 14.10 14.10 36238629025
21 KIWOOM 미국테크100월간목표헤지액티브 0084D0 20 9982 2 52 0.52 139087 423508 1100000 139087 0.52 32.84 12.64 12.64 1388695429 12.65 12.65 1388695429
22 KODEX 코스닥150선물인버스 251340 21 3440 2 15 0.44 9208852 34302268 75100000 9208852 0.44 26.85 12.26 12.26 31630954090 12.24 12.24 31630954090
23 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 22 31535 2 1105 3.63 122568 170972 1000000 122568 3.63 71.69 12.26 12.26 3859302280 12.24 12.24 3859302280
24 삼성 iSelect 조선 TOP10 TR ETN Q530139 23 12605 2 205 1.65 120718 104181 1000000 120718 1.65 115.87 12.07 12.07 1524110230 12.09 12.09 1524110230
25 ACE 차이나AI빅테크TOP2+액티브 0087F0 24 9895 5 -15 -0.15 95984 94930 800000 95984 -0.15 101.11 12.00 12.00 949001194 11.99 11.99 949001194
26 에이엘티 172670 25 8020 2 950 13.44 1050204 11477 8960259 1050204 13.44 9150.51 11.72 11.72 8510193510 11.84 11.84 8510193510
27 노랑풍선 104620 26 6780 5 -10 -0.15 1810012 16022252 15842126 1810012 -0.15 11.30 11.43 11.43 12201635790 11.36 11.36 12201635790
28 KR모터스 000040 27 600 2 53 9.69 6531182 1894424 60132868 6531182 9.69 344.76 10.86 10.86 4045544092 11.21 11.21 4045544092
29 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 28 21520 5 -240 -1.10 105525 121378 1000000 105525 -1.10 86.94 10.55 10.55 2320828619 10.78 10.78 2320828619
30 KODEX 200선물인버스2X 252670 29 1296 5 -11 -0.84 125419060 329681152 1170200000 125419060 -0.84 38.04 10.72 10.72 162770458933 10.73 10.73 162770458933
31 HJ중공업 097230 30 13010 2 1580 13.82 8571015 10576299 83274281 8571015 13.82 81.04 10.29 10.29 111072831665 10.25 10.25 111072831665

31
top30/20250807/top30-atvtr-20250807-101002.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
아이티켐,309710,1,32800,2,16700,103.73,5366122,0,12583001,5366122,103.73,0.00,42.65,42.65,185191436075,44.87,44.87,185191436075
PS일렉트로닉스,332570,2,4190,2,470,12.63,20086531,37030084,43199758,20086531,12.63,54.24,46.50,46.50,80806772022,44.64,44.64,80806772022
일정실업,008500,3,13280,5,-1080,-7.52,366599,196321,1200000,366599,-7.52,186.73,30.55,30.55,5489387460,34.45,34.45,5489387460
동일스틸럭스,023790,4,1113,2,171,18.15,7143096,4945939,21177909,7143096,18.15,144.42,33.73,33.73,7968679627,33.81,33.81,7968679627
썸에이지,208640,5,487,5,-26,-5.07,38718560,18709044,139240254,38718560,-5.07,206.95,27.81,27.81,21421224737,31.59,31.59,21421224737
제이엔비,452160,6,8100,2,530,7.00,2971640,540718,9617527,2971640,7.00,549.57,30.90,30.90,24394200160,31.31,31.31,24394200160
세명전기,017510,7,8780,2,630,7.73,4178506,3892203,15246000,4178506,7.73,107.36,27.41,27.41,36129215120,26.99,26.99,36129215120
캔버스엔,210120,8,1558,5,-112,-6.71,5827256,54576532,23582605,5827256,-6.71,10.68,24.71,24.71,9348449428,25.44,25.44,9348449428
아센디오,012170,9,3955,2,725,22.45,2619459,1136280,10873743,2619459,22.45,230.53,24.09,24.09,10345060579,24.06,24.06,10345060579
핌스,347770,10,1854,2,254,15.88,5096706,68082,22857042,5096706,15.88,7486.13,22.30,22.30,9711663126,22.92,22.92,9711663126
빌리언스,044480,11,510,1,117,29.77,8890012,8258748,40663728,8890012,29.77,107.64,21.86,21.86,4456316650,21.49,21.49,4456316650
형지글로벌,308100,12,2505,5,-145,-5.47,3495091,746612,16073629,3495091,-5.47,468.13,21.74,21.74,8348382967,20.73,20.73,8348382967
일승,333430,13,5170,2,235,4.76,5318600,8257518,30726747,5318600,4.76,64.41,17.31,17.31,27633993383,17.40,17.40,27633993383
삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7330,5,-90,-1.21,486955,629856,3000000,486955,-1.21,77.31,16.23,16.23,3588700827,16.32,16.32,3588700827
세림B&G,340440,15,1908,2,78,4.26,4452392,10200515,28378364,4452392,4.26,43.65,15.69,15.69,8723352253,16.11,16.11,8723352253
지에프씨생명과학,388610,16,19220,2,90,0.47,821359,4512498,5225709,821359,0.47,18.20,15.72,15.72,16106912275,16.04,16.04,16106912275
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,9982,2,52,0.52,171458,423508,1100000,171458,0.52,40.49,15.59,15.59,1711822701,15.59,15.59,1711822701
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7310,5,-90,-1.22,776311,3564250,5000000,776311,-1.22,21.78,15.53,15.53,5689009800,15.57,15.57,5689009800
LB세미콘,061970,19,4435,2,675,17.95,8748251,125497,58083006,8748251,17.95,6970.88,15.06,15.06,38586755073,14.98,14.98,38586755073
하나35호스팩,0041L0,20,1981,5,-4,-0.20,879427,41345892,6030000,879427,-0.20,2.13,14.58,14.58,1740026866,14.57,14.57,1740026866
KODEX 코스닥150선물인버스,251340,21,3440,2,15,0.44,9883130,34302268,75100000,9883130,0.44,28.81,13.16,13.16,33947839346,13.14,13.14,33947839346
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,31360,2,930,3.06,122643,170972,1000000,122643,3.06,71.73,12.26,12.26,3861661630,12.31,12.31,3861661630
에이엘티,172670,23,8000,2,930,13.15,1079607,11477,8960259,1079607,13.15,9406.70,12.05,12.05,8746062955,12.20,12.20,8746062955
삼성 iSelect 조선 TOP10 TR ETN,Q530139,24,12605,2,205,1.65,120818,104181,1000000,120818,1.65,115.97,12.08,12.08,1525370730,12.10,12.10,1525370730
ACE 차이나AI빅테크TOP2+액티브,0087F0,25,9895,5,-15,-0.15,96188,94930,800000,96188,-0.15,101.33,12.02,12.02,951019774,12.01,12.01,951019774
KODEX 200선물인버스2X,252670,26,1291,5,-16,-1.22,138814990,329681152,1170200000,138814990,-1.22,42.11,11.86,11.86,180078375778,11.92,11.92,180078375778
KR모터스,000040,27,604,2,57,10.42,6862589,1894424,60132868,6862589,10.42,362.25,11.41,11.41,4246154384,11.69,11.69,4246154384
노랑풍선,104620,28,6820,2,30,0.44,1855490,16022252,15842126,1855490,0.44,11.58,11.71,11.71,12510193585,11.58,11.58,12510193585
RISE 헬스케어,253280,29,14740,5,-200,-1.34,62417,296736,550000,62417,-1.34,21.03,11.35,11.35,920119340,11.35,11.35,920119340
소룩스,290690,30,6120,2,520,9.29,5325712,1366702,48740317,5325712,9.29,389.68,10.93,10.93,33317934815,11.17,11.17,33317934815
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이티켐 309710 1 32800 2 16700 103.73 5366122 0 12583001 5366122 103.73 0.00 42.65 42.65 185191436075 44.87 44.87 185191436075
3 PS일렉트로닉스 332570 2 4190 2 470 12.63 20086531 37030084 43199758 20086531 12.63 54.24 46.50 46.50 80806772022 44.64 44.64 80806772022
4 일정실업 008500 3 13280 5 -1080 -7.52 366599 196321 1200000 366599 -7.52 186.73 30.55 30.55 5489387460 34.45 34.45 5489387460
5 동일스틸럭스 023790 4 1113 2 171 18.15 7143096 4945939 21177909 7143096 18.15 144.42 33.73 33.73 7968679627 33.81 33.81 7968679627
6 썸에이지 208640 5 487 5 -26 -5.07 38718560 18709044 139240254 38718560 -5.07 206.95 27.81 27.81 21421224737 31.59 31.59 21421224737
7 제이엔비 452160 6 8100 2 530 7.00 2971640 540718 9617527 2971640 7.00 549.57 30.90 30.90 24394200160 31.31 31.31 24394200160
8 세명전기 017510 7 8780 2 630 7.73 4178506 3892203 15246000 4178506 7.73 107.36 27.41 27.41 36129215120 26.99 26.99 36129215120
9 캔버스엔 210120 8 1558 5 -112 -6.71 5827256 54576532 23582605 5827256 -6.71 10.68 24.71 24.71 9348449428 25.44 25.44 9348449428
10 아센디오 012170 9 3955 2 725 22.45 2619459 1136280 10873743 2619459 22.45 230.53 24.09 24.09 10345060579 24.06 24.06 10345060579
11 핌스 347770 10 1854 2 254 15.88 5096706 68082 22857042 5096706 15.88 7486.13 22.30 22.30 9711663126 22.92 22.92 9711663126
12 빌리언스 044480 11 510 1 117 29.77 8890012 8258748 40663728 8890012 29.77 107.64 21.86 21.86 4456316650 21.49 21.49 4456316650
13 형지글로벌 308100 12 2505 5 -145 -5.47 3495091 746612 16073629 3495091 -5.47 468.13 21.74 21.74 8348382967 20.73 20.73 8348382967
14 일승 333430 13 5170 2 235 4.76 5318600 8257518 30726747 5318600 4.76 64.41 17.31 17.31 27633993383 17.40 17.40 27633993383
15 삼성 인버스 2X 코스피200 선물 ETN Q530105 14 7330 5 -90 -1.21 486955 629856 3000000 486955 -1.21 77.31 16.23 16.23 3588700827 16.32 16.32 3588700827
16 세림B&G 340440 15 1908 2 78 4.26 4452392 10200515 28378364 4452392 4.26 43.65 15.69 15.69 8723352253 16.11 16.11 8723352253
17 지에프씨생명과학 388610 16 19220 2 90 0.47 821359 4512498 5225709 821359 0.47 18.20 15.72 15.72 16106912275 16.04 16.04 16106912275
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 9982 2 52 0.52 171458 423508 1100000 171458 0.52 40.49 15.59 15.59 1711822701 15.59 15.59 1711822701
19 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 18 7310 5 -90 -1.22 776311 3564250 5000000 776311 -1.22 21.78 15.53 15.53 5689009800 15.57 15.57 5689009800
20 LB세미콘 061970 19 4435 2 675 17.95 8748251 125497 58083006 8748251 17.95 6970.88 15.06 15.06 38586755073 14.98 14.98 38586755073
21 하나35호스팩 0041L0 20 1981 5 -4 -0.20 879427 41345892 6030000 879427 -0.20 2.13 14.58 14.58 1740026866 14.57 14.57 1740026866
22 KODEX 코스닥150선물인버스 251340 21 3440 2 15 0.44 9883130 34302268 75100000 9883130 0.44 28.81 13.16 13.16 33947839346 13.14 13.14 33947839346
23 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 22 31360 2 930 3.06 122643 170972 1000000 122643 3.06 71.73 12.26 12.26 3861661630 12.31 12.31 3861661630
24 에이엘티 172670 23 8000 2 930 13.15 1079607 11477 8960259 1079607 13.15 9406.70 12.05 12.05 8746062955 12.20 12.20 8746062955
25 삼성 iSelect 조선 TOP10 TR ETN Q530139 24 12605 2 205 1.65 120818 104181 1000000 120818 1.65 115.97 12.08 12.08 1525370730 12.10 12.10 1525370730
26 ACE 차이나AI빅테크TOP2+액티브 0087F0 25 9895 5 -15 -0.15 96188 94930 800000 96188 -0.15 101.33 12.02 12.02 951019774 12.01 12.01 951019774
27 KODEX 200선물인버스2X 252670 26 1291 5 -16 -1.22 138814990 329681152 1170200000 138814990 -1.22 42.11 11.86 11.86 180078375778 11.92 11.92 180078375778
28 KR모터스 000040 27 604 2 57 10.42 6862589 1894424 60132868 6862589 10.42 362.25 11.41 11.41 4246154384 11.69 11.69 4246154384
29 노랑풍선 104620 28 6820 2 30 0.44 1855490 16022252 15842126 1855490 0.44 11.58 11.71 11.71 12510193585 11.58 11.58 12510193585
30 RISE 헬스케어 253280 29 14740 5 -200 -1.34 62417 296736 550000 62417 -1.34 21.03 11.35 11.35 920119340 11.35 11.35 920119340
31 소룩스 290690 30 6120 2 520 9.29 5325712 1366702 48740317 5325712 9.29 389.68 10.93 10.93 33317934815 11.17 11.17 33317934815

31
top30/20250807/top30-atvtr-20250807-102002.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
PS일렉트로닉스,332570,1,4115,2,395,10.62,21921381,37030084,43199758,21921381,10.62,59.20,50.74,50.74,88368194080,49.71,49.71,88368194080
아이티켐,309710,2,32800,2,16700,103.73,5692628,0,12583001,5692628,103.73,0.00,45.24,45.24,195784733450,47.44,47.44,195784733450
동일스틸럭스,023790,3,1092,2,150,15.92,7359353,4945939,21177909,7359353,15.92,148.80,34.75,34.75,8204304702,35.48,35.48,8204304702
일정실업,008500,4,13390,5,-970,-6.75,371351,196321,1200000,371351,-6.75,189.15,30.95,30.95,5552955740,34.56,34.56,5552955740
썸에이지,208640,5,486,5,-27,-5.26,40916562,18709044,139240254,40916562,-5.26,218.70,29.39,29.39,22481376287,33.22,33.22,22481376287
제이엔비,452160,6,7990,2,420,5.55,3047246,540718,9617527,3047246,5.55,563.56,31.68,31.68,24997640820,32.53,32.53,24997640820
세명전기,017510,7,8780,2,630,7.73,4477428,3892203,15246000,4477428,7.73,115.04,29.37,29.37,38751184175,28.95,28.95,38751184175
캔버스엔,210120,8,1564,5,-106,-6.35,5979731,54576532,23582605,5979731,-6.35,10.96,25.36,25.36,9587496427,25.99,25.99,9587496427
아센디오,012170,9,4020,2,790,24.46,2679962,1136280,10873743,2679962,24.46,235.85,24.65,24.65,10586250266,24.22,24.22,10586250266
핌스,347770,10,1869,2,269,16.81,5230076,68082,22857042,5230076,16.81,7682.02,22.88,22.88,9957663700,23.31,23.31,9957663700
빌리언스,044480,11,510,1,117,29.77,8896644,8258748,40663728,8896644,29.77,107.72,21.88,21.88,4459698970,21.50,21.50,4459698970
형지글로벌,308100,12,2495,5,-155,-5.85,3581150,746612,16073629,3581150,-5.85,479.65,22.28,22.28,8563605206,21.35,21.35,8563605206
일승,333430,13,5190,2,255,5.17,5439400,8257518,30726747,5439400,5.17,65.87,17.70,17.70,28259254778,17.72,17.72,28259254778
세림B&G,340440,14,1894,2,64,3.50,4532260,10200515,28378364,4532260,3.50,44.43,15.97,15.97,8875409840,16.51,16.51,8875409840
삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7345,5,-75,-1.01,487372,629856,3000000,487372,-1.01,77.38,16.25,16.25,3591759597,16.30,16.30,3591759597
지에프씨생명과학,388610,16,19220,2,90,0.47,832851,4512498,5225709,832851,0.47,18.46,15.94,15.94,16327591985,16.26,16.26,16327591985
LB세미콘,061970,17,4395,2,635,16.89,9125730,125497,58083006,9125730,16.89,7271.67,15.71,15.71,40247350839,15.77,15.77,40247350839
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,9982,2,52,0.52,171912,423508,1100000,171912,0.52,40.59,15.63,15.63,1716354527,15.63,15.63,1716354527
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7325,5,-75,-1.01,777248,3564250,5000000,777248,-1.01,21.81,15.54,15.54,5695862215,15.55,15.55,5695862215
하나35호스팩,0041L0,20,1982,5,-3,-0.15,902254,41345892,6030000,902254,-0.15,2.18,14.96,14.96,1785254440,14.94,14.94,1785254440
KODEX 코스닥150선물인버스,251340,21,3440,2,15,0.44,10878094,34302268,75100000,10878094,0.44,31.71,14.48,14.48,37370445582,14.47,14.47,37370445582
소룩스,290690,22,6190,2,590,10.54,6381705,1366702,48740317,6381705,10.54,466.94,13.09,13.09,39787492280,13.19,13.19,39787492280
RISE 헬스케어,253280,23,14735,5,-205,-1.37,71521,296736,550000,71521,-1.37,24.10,13.00,13.00,1054255185,13.01,13.01,1054255185
에이엘티,172670,24,7880,2,810,11.46,1104918,11477,8960259,1104918,11.46,9627.24,12.33,12.33,8946776765,12.67,12.67,8946776765
KODEX 200선물인버스2X,252670,25,1294,5,-13,-0.99,144412396,329681152,1170200000,144412396,-0.99,43.80,12.34,12.34,187313329271,12.37,12.37,187313329271
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,31360,2,930,3.06,122643,170972,1000000,122643,3.06,71.73,12.26,12.26,3861661630,12.31,12.31,3861661630
HANARO K-뷰티,479850,27,17500,2,460,2.70,361770,695272,2950000,361770,2.70,52.03,12.26,12.26,6295113529,12.19,12.19,6295113529
노랑풍선,104620,28,6830,2,40,0.59,1954121,16022252,15842126,1954121,0.59,12.20,12.33,12.33,13183857805,12.18,12.18,13183857805
삼성 iSelect 조선 TOP10 TR ETN,Q530139,29,12605,2,205,1.65,120818,104181,1000000,120818,1.65,115.97,12.08,12.08,1525370730,12.10,12.10,1525370730
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10080,5,-5,-0.05,181104,383803,1500000,181104,-0.05,47.19,12.07,12.07,1827065396,12.08,12.08,1827065396
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 PS일렉트로닉스 332570 1 4115 2 395 10.62 21921381 37030084 43199758 21921381 10.62 59.20 50.74 50.74 88368194080 49.71 49.71 88368194080
3 아이티켐 309710 2 32800 2 16700 103.73 5692628 0 12583001 5692628 103.73 0.00 45.24 45.24 195784733450 47.44 47.44 195784733450
4 동일스틸럭스 023790 3 1092 2 150 15.92 7359353 4945939 21177909 7359353 15.92 148.80 34.75 34.75 8204304702 35.48 35.48 8204304702
5 일정실업 008500 4 13390 5 -970 -6.75 371351 196321 1200000 371351 -6.75 189.15 30.95 30.95 5552955740 34.56 34.56 5552955740
6 썸에이지 208640 5 486 5 -27 -5.26 40916562 18709044 139240254 40916562 -5.26 218.70 29.39 29.39 22481376287 33.22 33.22 22481376287
7 제이엔비 452160 6 7990 2 420 5.55 3047246 540718 9617527 3047246 5.55 563.56 31.68 31.68 24997640820 32.53 32.53 24997640820
8 세명전기 017510 7 8780 2 630 7.73 4477428 3892203 15246000 4477428 7.73 115.04 29.37 29.37 38751184175 28.95 28.95 38751184175
9 캔버스엔 210120 8 1564 5 -106 -6.35 5979731 54576532 23582605 5979731 -6.35 10.96 25.36 25.36 9587496427 25.99 25.99 9587496427
10 아센디오 012170 9 4020 2 790 24.46 2679962 1136280 10873743 2679962 24.46 235.85 24.65 24.65 10586250266 24.22 24.22 10586250266
11 핌스 347770 10 1869 2 269 16.81 5230076 68082 22857042 5230076 16.81 7682.02 22.88 22.88 9957663700 23.31 23.31 9957663700
12 빌리언스 044480 11 510 1 117 29.77 8896644 8258748 40663728 8896644 29.77 107.72 21.88 21.88 4459698970 21.50 21.50 4459698970
13 형지글로벌 308100 12 2495 5 -155 -5.85 3581150 746612 16073629 3581150 -5.85 479.65 22.28 22.28 8563605206 21.35 21.35 8563605206
14 일승 333430 13 5190 2 255 5.17 5439400 8257518 30726747 5439400 5.17 65.87 17.70 17.70 28259254778 17.72 17.72 28259254778
15 세림B&G 340440 14 1894 2 64 3.50 4532260 10200515 28378364 4532260 3.50 44.43 15.97 15.97 8875409840 16.51 16.51 8875409840
16 삼성 인버스 2X 코스피200 선물 ETN Q530105 15 7345 5 -75 -1.01 487372 629856 3000000 487372 -1.01 77.38 16.25 16.25 3591759597 16.30 16.30 3591759597
17 지에프씨생명과학 388610 16 19220 2 90 0.47 832851 4512498 5225709 832851 0.47 18.46 15.94 15.94 16327591985 16.26 16.26 16327591985
18 LB세미콘 061970 17 4395 2 635 16.89 9125730 125497 58083006 9125730 16.89 7271.67 15.71 15.71 40247350839 15.77 15.77 40247350839
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 9982 2 52 0.52 171912 423508 1100000 171912 0.52 40.59 15.63 15.63 1716354527 15.63 15.63 1716354527
20 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 19 7325 5 -75 -1.01 777248 3564250 5000000 777248 -1.01 21.81 15.54 15.54 5695862215 15.55 15.55 5695862215
21 하나35호스팩 0041L0 20 1982 5 -3 -0.15 902254 41345892 6030000 902254 -0.15 2.18 14.96 14.96 1785254440 14.94 14.94 1785254440
22 KODEX 코스닥150선물인버스 251340 21 3440 2 15 0.44 10878094 34302268 75100000 10878094 0.44 31.71 14.48 14.48 37370445582 14.47 14.47 37370445582
23 소룩스 290690 22 6190 2 590 10.54 6381705 1366702 48740317 6381705 10.54 466.94 13.09 13.09 39787492280 13.19 13.19 39787492280
24 RISE 헬스케어 253280 23 14735 5 -205 -1.37 71521 296736 550000 71521 -1.37 24.10 13.00 13.00 1054255185 13.01 13.01 1054255185
25 에이엘티 172670 24 7880 2 810 11.46 1104918 11477 8960259 1104918 11.46 9627.24 12.33 12.33 8946776765 12.67 12.67 8946776765
26 KODEX 200선물인버스2X 252670 25 1294 5 -13 -0.99 144412396 329681152 1170200000 144412396 -0.99 43.80 12.34 12.34 187313329271 12.37 12.37 187313329271
27 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 26 31360 2 930 3.06 122643 170972 1000000 122643 3.06 71.73 12.26 12.26 3861661630 12.31 12.31 3861661630
28 HANARO K-뷰티 479850 27 17500 2 460 2.70 361770 695272 2950000 361770 2.70 52.03 12.26 12.26 6295113529 12.19 12.19 6295113529
29 노랑풍선 104620 28 6830 2 40 0.59 1954121 16022252 15842126 1954121 0.59 12.20 12.33 12.33 13183857805 12.18 12.18 13183857805
30 삼성 iSelect 조선 TOP10 TR ETN Q530139 29 12605 2 205 1.65 120818 104181 1000000 120818 1.65 115.97 12.08 12.08 1525370730 12.10 12.10 1525370730
31 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 30 10080 5 -5 -0.05 181104 383803 1500000 181104 -0.05 47.19 12.07 12.07 1827065396 12.08 12.08 1827065396

31
top30/20250807/top30-atvtr-20250807-103002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
PS일렉트로닉스,332570,1,4105,2,385,10.35,22941947,37030084,43199758,22941947,10.35,61.95,53.11,53.11,92581976144,52.21,52.21,92581976144
아이티켐,309710,2,32800,2,16700,103.73,5888326,0,12583001,5888326,103.73,0.00,46.80,46.80,202230196850,49.00,49.00,202230196850
동일스틸럭스,023790,3,1081,2,139,14.76,7516786,4945939,21177909,7516786,14.76,151.98,35.49,35.49,8376834586,36.59,36.59,8376834586
일정실업,008500,4,13400,5,-960,-6.69,375250,196321,1200000,375250,-6.69,191.14,31.27,31.27,5605094500,34.86,34.86,5605094500
썸에이지,208640,5,481,5,-32,-6.24,41665330,18709044,139240254,41665330,-6.24,222.70,29.92,29.92,22840770678,34.10,34.10,22840770678
제이엔비,452160,6,7980,2,410,5.42,3093794,540718,9617527,3093794,5.42,572.16,32.17,32.17,25369880980,33.06,33.06,25369880980
세명전기,017510,7,8920,2,770,9.45,4735777,3892203,15246000,4735777,9.45,121.67,31.06,31.06,41036103085,30.17,30.17,41036103085
캔버스엔,210120,8,1549,5,-121,-7.25,6279652,54576532,23582605,6279652,-7.25,11.51,26.63,26.63,10052607587,27.52,27.52,10052607587
아센디오,012170,9,4030,2,800,24.77,2805104,1136280,10873743,2805104,24.77,246.87,25.80,25.80,11094071101,25.32,25.32,11094071101
핌스,347770,10,1846,2,246,15.38,5291203,68082,22857042,5291203,15.38,7771.81,23.15,23.15,10071153641,23.87,23.87,10071153641
형지글로벌,308100,11,2475,5,-175,-6.60,3695165,746612,16073629,3695165,-6.60,494.92,22.99,22.99,8845868523,22.24,22.24,8845868523
빌리언스,044480,12,510,1,117,29.77,8899680,8258748,40663728,8899680,29.77,107.76,21.89,21.89,4461247330,21.51,21.51,4461247330
삼기에너지솔루션즈,419050,13,2385,2,401,20.21,11815981,1161903,57196240,11815981,20.21,1016.95,20.66,20.66,26338410564,19.31,19.31,26338410564
일승,333430,14,5150,2,215,4.36,5595426,8257518,30726747,5595426,4.36,67.76,18.21,18.21,29067274953,18.37,18.37,29067274953
LB세미콘,061970,15,4330,2,570,15.16,9532037,125497,58083006,9532037,15.16,7595.43,16.41,16.41,42017235265,16.71,16.71,42017235265
세림B&G,340440,16,1897,2,67,3.66,4570607,10200515,28378364,4570607,3.66,44.81,16.11,16.11,8948025285,16.62,16.62,8948025285
지에프씨생명과학,388610,17,19190,2,60,0.31,845022,4512498,5225709,845022,0.31,18.73,16.17,16.17,16561657535,16.52,16.52,16561657535
삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7325,5,-95,-1.28,488559,629856,3000000,488559,-1.28,77.57,16.29,16.29,3600464757,16.38,16.38,3600464757
KIWOOM 미국테크100월간목표헤지액티브,0084D0,19,9982,2,52,0.52,174916,423508,1100000,174916,0.52,41.30,15.90,15.90,1746340401,15.90,15.90,1746340401
KODEX 코스닥150선물인버스,251340,20,3435,2,10,0.29,11837867,34302268,75100000,11837867,0.29,34.51,15.76,15.76,40671959187,15.77,15.77,40671959187
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7305,5,-95,-1.28,784732,3564250,5000000,784732,-1.28,22.02,15.69,15.69,5750645105,15.74,15.74,5750645105
하나35호스팩,0041L0,22,1986,2,1,0.05,920103,41345892,6030000,920103,0.05,2.23,15.26,15.26,1820673823,15.20,15.20,1820673823
RISE 헬스케어,253280,23,14745,5,-195,-1.31,82796,296736,550000,82796,-1.31,27.90,15.05,15.05,1220495815,15.05,15.05,1220495815
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10095,2,10,0.10,215127,383803,1500000,215127,0.10,56.05,14.34,14.34,2170456341,14.33,14.33,2170456341
소룩스,290690,25,6100,2,500,8.93,6763928,1366702,48740317,6763928,8.93,494.91,13.88,13.88,42128361805,14.17,14.17,42128361805
노랑풍선,104620,26,6780,5,-10,-0.15,2126632,16022252,15842126,2126632,-0.15,13.27,13.42,13.42,14364602835,13.37,13.37,14364602835
KODEX 200선물인버스2X,252670,27,1290,5,-17,-1.30,151724280,329681152,1170200000,151724280,-1.30,46.02,12.97,12.97,196764889338,13.03,13.03,196764889338
에이엘티,172670,28,7820,2,750,10.61,1116381,11477,8960259,1116381,10.61,9727.12,12.46,12.46,9036926430,12.90,12.90,9036926430
HANARO K-뷰티,479850,29,17525,2,485,2.85,378110,695272,2950000,378110,2.85,54.38,12.82,12.82,6581131819,12.73,12.73,6581131819
HANARO 유럽방산,0082F0,30,10230,2,160,1.59,99878,258596,800000,99878,1.59,38.62,12.48,12.48,1021858740,12.49,12.49,1021858740
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 PS일렉트로닉스 332570 1 4105 2 385 10.35 22941947 37030084 43199758 22941947 10.35 61.95 53.11 53.11 92581976144 52.21 52.21 92581976144
3 아이티켐 309710 2 32800 2 16700 103.73 5888326 0 12583001 5888326 103.73 0.00 46.80 46.80 202230196850 49.00 49.00 202230196850
4 동일스틸럭스 023790 3 1081 2 139 14.76 7516786 4945939 21177909 7516786 14.76 151.98 35.49 35.49 8376834586 36.59 36.59 8376834586
5 일정실업 008500 4 13400 5 -960 -6.69 375250 196321 1200000 375250 -6.69 191.14 31.27 31.27 5605094500 34.86 34.86 5605094500
6 썸에이지 208640 5 481 5 -32 -6.24 41665330 18709044 139240254 41665330 -6.24 222.70 29.92 29.92 22840770678 34.10 34.10 22840770678
7 제이엔비 452160 6 7980 2 410 5.42 3093794 540718 9617527 3093794 5.42 572.16 32.17 32.17 25369880980 33.06 33.06 25369880980
8 세명전기 017510 7 8920 2 770 9.45 4735777 3892203 15246000 4735777 9.45 121.67 31.06 31.06 41036103085 30.17 30.17 41036103085
9 캔버스엔 210120 8 1549 5 -121 -7.25 6279652 54576532 23582605 6279652 -7.25 11.51 26.63 26.63 10052607587 27.52 27.52 10052607587
10 아센디오 012170 9 4030 2 800 24.77 2805104 1136280 10873743 2805104 24.77 246.87 25.80 25.80 11094071101 25.32 25.32 11094071101
11 핌스 347770 10 1846 2 246 15.38 5291203 68082 22857042 5291203 15.38 7771.81 23.15 23.15 10071153641 23.87 23.87 10071153641
12 형지글로벌 308100 11 2475 5 -175 -6.60 3695165 746612 16073629 3695165 -6.60 494.92 22.99 22.99 8845868523 22.24 22.24 8845868523
13 빌리언스 044480 12 510 1 117 29.77 8899680 8258748 40663728 8899680 29.77 107.76 21.89 21.89 4461247330 21.51 21.51 4461247330
14 삼기에너지솔루션즈 419050 13 2385 2 401 20.21 11815981 1161903 57196240 11815981 20.21 1016.95 20.66 20.66 26338410564 19.31 19.31 26338410564
15 일승 333430 14 5150 2 215 4.36 5595426 8257518 30726747 5595426 4.36 67.76 18.21 18.21 29067274953 18.37 18.37 29067274953
16 LB세미콘 061970 15 4330 2 570 15.16 9532037 125497 58083006 9532037 15.16 7595.43 16.41 16.41 42017235265 16.71 16.71 42017235265
17 세림B&G 340440 16 1897 2 67 3.66 4570607 10200515 28378364 4570607 3.66 44.81 16.11 16.11 8948025285 16.62 16.62 8948025285
18 지에프씨생명과학 388610 17 19190 2 60 0.31 845022 4512498 5225709 845022 0.31 18.73 16.17 16.17 16561657535 16.52 16.52 16561657535
19 삼성 인버스 2X 코스피200 선물 ETN Q530105 18 7325 5 -95 -1.28 488559 629856 3000000 488559 -1.28 77.57 16.29 16.29 3600464757 16.38 16.38 3600464757
20 KIWOOM 미국테크100월간목표헤지액티브 0084D0 19 9982 2 52 0.52 174916 423508 1100000 174916 0.52 41.30 15.90 15.90 1746340401 15.90 15.90 1746340401
21 KODEX 코스닥150선물인버스 251340 20 3435 2 10 0.29 11837867 34302268 75100000 11837867 0.29 34.51 15.76 15.76 40671959187 15.77 15.77 40671959187
22 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 21 7305 5 -95 -1.28 784732 3564250 5000000 784732 -1.28 22.02 15.69 15.69 5750645105 15.74 15.74 5750645105
23 하나35호스팩 0041L0 22 1986 2 1 0.05 920103 41345892 6030000 920103 0.05 2.23 15.26 15.26 1820673823 15.20 15.20 1820673823
24 RISE 헬스케어 253280 23 14745 5 -195 -1.31 82796 296736 550000 82796 -1.31 27.90 15.05 15.05 1220495815 15.05 15.05 1220495815
25 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 24 10095 2 10 0.10 215127 383803 1500000 215127 0.10 56.05 14.34 14.34 2170456341 14.33 14.33 2170456341
26 소룩스 290690 25 6100 2 500 8.93 6763928 1366702 48740317 6763928 8.93 494.91 13.88 13.88 42128361805 14.17 14.17 42128361805
27 노랑풍선 104620 26 6780 5 -10 -0.15 2126632 16022252 15842126 2126632 -0.15 13.27 13.42 13.42 14364602835 13.37 13.37 14364602835
28 KODEX 200선물인버스2X 252670 27 1290 5 -17 -1.30 151724280 329681152 1170200000 151724280 -1.30 46.02 12.97 12.97 196764889338 13.03 13.03 196764889338
29 에이엘티 172670 28 7820 2 750 10.61 1116381 11477 8960259 1116381 10.61 9727.12 12.46 12.46 9036926430 12.90 12.90 9036926430
30 HANARO K-뷰티 479850 29 17525 2 485 2.85 378110 695272 2950000 378110 2.85 54.38 12.82 12.82 6581131819 12.73 12.73 6581131819
31 HANARO 유럽방산 0082F0 30 10230 2 160 1.59 99878 258596 800000 99878 1.59 38.62 12.48 12.48 1021858740 12.49 12.49 1021858740

31
top30/20250807/top30-atvtr-20250807-104002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
PS일렉트로닉스,332570,1,4035,2,315,8.47,23935841,37030084,43199758,23935841,8.47,64.64,55.41,55.41,96613132050,55.43,55.43,96613132050
아이티켐,309710,2,31950,2,15850,98.45,6135927,0,12583001,6135927,98.45,0.00,48.76,48.76,210340416150,52.32,52.32,210340416150
세명전기,017510,3,9470,2,1320,16.20,6519565,3892203,15246000,6519565,16.20,167.50,42.76,42.76,57622129745,39.91,39.91,57622129745
동일스틸럭스,023790,4,1104,2,162,17.20,7690456,4945939,21177909,7690456,17.20,155.49,36.31,36.31,8567444852,36.64,36.64,8567444852
일정실업,008500,5,13280,5,-1080,-7.52,378163,196321,1200000,378163,-7.52,192.62,31.51,31.51,5643918190,35.42,35.42,5643918190
썸에이지,208640,6,477,5,-36,-7.02,42326340,18709044,139240254,42326340,-7.02,226.23,30.40,30.40,23156337927,34.86,34.86,23156337927
제이엔비,452160,7,7950,2,380,5.02,3116072,540718,9617527,3116072,5.02,576.28,32.40,32.40,25547135530,33.41,33.41,25547135530
캔버스엔,210120,8,1572,5,-98,-5.87,6474448,54576532,23582605,6474448,-5.87,11.86,27.45,27.45,10357401620,27.94,27.94,10357401620
삼기에너지솔루션즈,419050,9,2355,2,371,18.70,16164626,1161903,57196240,16164626,18.70,1391.22,28.26,28.26,36666751377,27.22,27.22,36666751377
아센디오,012170,10,4125,2,895,27.71,2957109,1136280,10873743,2957109,27.71,260.24,27.19,27.19,11720190270,26.13,26.13,11720190270
핌스,347770,11,1841,2,241,15.06,5368286,68082,22857042,5368286,15.06,7885.03,23.49,23.49,10213989503,24.27,24.27,10213989503
형지글로벌,308100,12,2555,5,-95,-3.58,3870785,746612,16073629,3870785,-3.58,518.45,24.08,24.08,9288489297,22.62,22.62,9288489297
빌리언스,044480,13,510,1,117,29.77,8903007,8258748,40663728,8903007,29.77,107.80,21.89,21.89,4462944100,21.52,21.52,4462944100
일승,333430,14,5130,2,195,3.95,5749341,8257518,30726747,5749341,3.95,69.63,18.71,18.71,29858709973,18.94,18.94,29858709973
LB세미콘,061970,15,4290,2,530,14.10,10135246,125497,58083006,10135246,14.10,8076.09,17.45,17.45,44597875390,17.90,17.90,44597875390
삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7315,5,-105,-1.42,516096,629856,3000000,516096,-1.42,81.94,17.20,17.20,3801815442,17.32,17.32,3801815442
지에프씨생명과학,388610,17,19150,2,20,0.10,861266,4512498,5225709,861266,0.10,19.09,16.48,16.48,16873121715,16.86,16.86,16873121715
세림B&G,340440,18,1892,2,62,3.39,4587369,10200515,28378364,4587369,3.39,44.97,16.17,16.17,8979768000,16.72,16.72,8979768000
KODEX 코스닥150선물인버스,251340,19,3435,2,10,0.29,12354598,34302268,75100000,12354598,0.29,36.02,16.45,16.45,42449457115,16.46,16.46,42449457115
RISE 헬스케어,253280,20,14720,5,-220,-1.47,89750,296736,550000,89750,-1.47,30.25,16.32,16.32,1322915510,16.34,16.34,1322915510
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,9980,2,50,0.50,175063,423508,1100000,175063,0.50,41.34,15.91,15.91,1747807541,15.92,15.92,1747807541
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,7300,5,-100,-1.35,785938,3564250,5000000,785938,-1.35,22.05,15.72,15.72,5759448895,15.78,15.78,5759448895
소룩스,290690,23,6000,2,400,7.14,7376693,1366702,48740317,7376693,7.14,539.74,15.13,15.13,45811463890,15.67,15.67,45811463890
하나35호스팩,0041L0,24,1986,2,1,0.05,931411,41345892,6030000,931411,0.05,2.25,15.45,15.45,1843132944,15.39,15.39,1843132944
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10100,2,15,0.15,220163,383803,1500000,220163,0.15,57.36,14.68,14.68,2221294891,14.66,14.66,2221294891
노랑풍선,104620,26,6730,5,-60,-0.88,2223595,16022252,15842126,2223595,-0.88,13.88,14.04,14.04,15019307185,14.09,14.09,15019307185
KODEX 200선물인버스2X,252670,27,1290,5,-17,-1.30,159930622,329681152,1170200000,159930622,-1.30,48.51,13.67,13.67,207347579618,13.74,13.74,207347579618
HANARO 유럽방산,0082F0,28,10235,2,165,1.64,105864,258596,800000,105864,1.64,40.94,13.23,13.23,1083095810,13.23,13.23,1083095810
HANARO K-뷰티,479850,29,17425,2,385,2.26,390396,695272,2950000,390396,2.26,56.15,13.23,13.23,6796052209,13.22,13.22,6796052209
에이엘티,172670,30,7770,2,700,9.90,1135168,11477,8960259,1135168,9.90,9890.81,12.67,12.67,9183500580,13.19,13.19,9183500580
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 PS일렉트로닉스 332570 1 4035 2 315 8.47 23935841 37030084 43199758 23935841 8.47 64.64 55.41 55.41 96613132050 55.43 55.43 96613132050
3 아이티켐 309710 2 31950 2 15850 98.45 6135927 0 12583001 6135927 98.45 0.00 48.76 48.76 210340416150 52.32 52.32 210340416150
4 세명전기 017510 3 9470 2 1320 16.20 6519565 3892203 15246000 6519565 16.20 167.50 42.76 42.76 57622129745 39.91 39.91 57622129745
5 동일스틸럭스 023790 4 1104 2 162 17.20 7690456 4945939 21177909 7690456 17.20 155.49 36.31 36.31 8567444852 36.64 36.64 8567444852
6 일정실업 008500 5 13280 5 -1080 -7.52 378163 196321 1200000 378163 -7.52 192.62 31.51 31.51 5643918190 35.42 35.42 5643918190
7 썸에이지 208640 6 477 5 -36 -7.02 42326340 18709044 139240254 42326340 -7.02 226.23 30.40 30.40 23156337927 34.86 34.86 23156337927
8 제이엔비 452160 7 7950 2 380 5.02 3116072 540718 9617527 3116072 5.02 576.28 32.40 32.40 25547135530 33.41 33.41 25547135530
9 캔버스엔 210120 8 1572 5 -98 -5.87 6474448 54576532 23582605 6474448 -5.87 11.86 27.45 27.45 10357401620 27.94 27.94 10357401620
10 삼기에너지솔루션즈 419050 9 2355 2 371 18.70 16164626 1161903 57196240 16164626 18.70 1391.22 28.26 28.26 36666751377 27.22 27.22 36666751377
11 아센디오 012170 10 4125 2 895 27.71 2957109 1136280 10873743 2957109 27.71 260.24 27.19 27.19 11720190270 26.13 26.13 11720190270
12 핌스 347770 11 1841 2 241 15.06 5368286 68082 22857042 5368286 15.06 7885.03 23.49 23.49 10213989503 24.27 24.27 10213989503
13 형지글로벌 308100 12 2555 5 -95 -3.58 3870785 746612 16073629 3870785 -3.58 518.45 24.08 24.08 9288489297 22.62 22.62 9288489297
14 빌리언스 044480 13 510 1 117 29.77 8903007 8258748 40663728 8903007 29.77 107.80 21.89 21.89 4462944100 21.52 21.52 4462944100
15 일승 333430 14 5130 2 195 3.95 5749341 8257518 30726747 5749341 3.95 69.63 18.71 18.71 29858709973 18.94 18.94 29858709973
16 LB세미콘 061970 15 4290 2 530 14.10 10135246 125497 58083006 10135246 14.10 8076.09 17.45 17.45 44597875390 17.90 17.90 44597875390
17 삼성 인버스 2X 코스피200 선물 ETN Q530105 16 7315 5 -105 -1.42 516096 629856 3000000 516096 -1.42 81.94 17.20 17.20 3801815442 17.32 17.32 3801815442
18 지에프씨생명과학 388610 17 19150 2 20 0.10 861266 4512498 5225709 861266 0.10 19.09 16.48 16.48 16873121715 16.86 16.86 16873121715
19 세림B&G 340440 18 1892 2 62 3.39 4587369 10200515 28378364 4587369 3.39 44.97 16.17 16.17 8979768000 16.72 16.72 8979768000
20 KODEX 코스닥150선물인버스 251340 19 3435 2 10 0.29 12354598 34302268 75100000 12354598 0.29 36.02 16.45 16.45 42449457115 16.46 16.46 42449457115
21 RISE 헬스케어 253280 20 14720 5 -220 -1.47 89750 296736 550000 89750 -1.47 30.25 16.32 16.32 1322915510 16.34 16.34 1322915510
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 9980 2 50 0.50 175063 423508 1100000 175063 0.50 41.34 15.91 15.91 1747807541 15.92 15.92 1747807541
23 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 22 7300 5 -100 -1.35 785938 3564250 5000000 785938 -1.35 22.05 15.72 15.72 5759448895 15.78 15.78 5759448895
24 소룩스 290690 23 6000 2 400 7.14 7376693 1366702 48740317 7376693 7.14 539.74 15.13 15.13 45811463890 15.67 15.67 45811463890
25 하나35호스팩 0041L0 24 1986 2 1 0.05 931411 41345892 6030000 931411 0.05 2.25 15.45 15.45 1843132944 15.39 15.39 1843132944
26 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 25 10100 2 15 0.15 220163 383803 1500000 220163 0.15 57.36 14.68 14.68 2221294891 14.66 14.66 2221294891
27 노랑풍선 104620 26 6730 5 -60 -0.88 2223595 16022252 15842126 2223595 -0.88 13.88 14.04 14.04 15019307185 14.09 14.09 15019307185
28 KODEX 200선물인버스2X 252670 27 1290 5 -17 -1.30 159930622 329681152 1170200000 159930622 -1.30 48.51 13.67 13.67 207347579618 13.74 13.74 207347579618
29 HANARO 유럽방산 0082F0 28 10235 2 165 1.64 105864 258596 800000 105864 1.64 40.94 13.23 13.23 1083095810 13.23 13.23 1083095810
30 HANARO K-뷰티 479850 29 17425 2 385 2.26 390396 695272 2950000 390396 2.26 56.15 13.23 13.23 6796052209 13.22 13.22 6796052209
31 에이엘티 172670 30 7770 2 700 9.90 1135168 11477 8960259 1135168 9.90 9890.81 12.67 12.67 9183500580 13.19 13.19 9183500580

31
top30/20250807/top30-atvtr-20250807-105002.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
PS일렉트로닉스,332570,1,4095,2,375,10.08,24442448,37030084,43199758,24442448,10.08,66.01,56.58,56.58,98672360657,55.78,55.78,98672360657
아이티켐,309710,2,32250,2,16150,100.31,6275511,0,12583001,6275511,100.31,0.00,49.87,49.87,214829172075,52.94,52.94,214829172075
세명전기,017510,3,9160,2,1010,12.39,7733565,3892203,15246000,7733565,12.39,198.69,50.73,50.73,68926839520,49.36,49.36,68926839520
동일스틸럭스,023790,4,1098,2,156,16.56,7826946,4945939,21177909,7826946,16.56,158.25,36.96,36.96,8718081437,37.49,37.49,8718081437
일정실업,008500,5,13120,5,-1240,-8.64,387083,196321,1200000,387083,-8.64,197.17,32.26,32.26,5761440290,36.59,36.59,5761440290
썸에이지,208640,6,469,5,-44,-8.58,43623996,18709044,139240254,43623996,-8.58,233.17,31.33,31.33,23768431283,36.40,36.40,23768431283
제이엔비,452160,7,7910,2,340,4.49,3163287,540718,9617527,3163287,4.49,585.02,32.89,32.89,25922472680,34.08,34.08,25922472680
삼기에너지솔루션즈,419050,8,2420,2,436,21.98,19806339,1161903,57196240,19806339,21.98,1704.65,34.63,34.63,45402040439,32.80,32.80,45402040439
캔버스엔,210120,9,1568,5,-102,-6.11,6534196,54576532,23582605,6534196,-6.11,11.97,27.71,27.71,10451093506,28.26,28.26,10451093506
아센디오,012170,10,4135,2,905,28.02,3067262,1136280,10873743,3067262,28.02,269.94,28.21,28.21,12173677664,27.07,27.07,12173677664
핌스,347770,11,1838,2,238,14.88,5408732,68082,22857042,5408732,14.88,7944.44,23.66,23.66,10288302049,24.49,24.49,10288302049
형지글로벌,308100,12,2520,5,-130,-4.91,4102148,746612,16073629,4102148,-4.91,549.44,25.52,25.52,9876933119,24.38,24.38,9876933119
빌리언스,044480,13,510,1,117,29.77,8903919,8258748,40663728,8903919,29.77,107.81,21.90,21.90,4463409220,21.52,21.52,4463409220
일승,333430,14,5140,2,205,4.15,5817121,8257518,30726747,5817121,4.15,70.45,18.93,18.93,30206840868,19.13,19.13,30206840868
LB세미콘,061970,15,4240,2,480,12.77,10447376,125497,58083006,10447376,12.77,8324.80,17.99,17.99,45924753928,18.65,18.65,45924753928
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7310,5,-90,-1.22,890538,3564250,5000000,890538,-1.22,24.99,17.81,17.81,6524195515,17.85,17.85,6524195515
삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7335,5,-85,-1.15,532553,629856,3000000,532553,-1.15,84.55,17.75,17.75,3922253392,17.82,17.82,3922253392
RISE 헬스케어,253280,18,14715,5,-225,-1.51,97390,296736,550000,97390,-1.51,32.82,17.71,17.71,1435338110,17.74,17.74,1435338110
지에프씨생명과학,388610,19,19130,3,0,0.00,874372,4512498,5225709,874372,0.00,19.38,16.73,16.73,17124016495,17.13,17.13,17124016495
세림B&G,340440,20,1882,2,52,2.84,4619996,10200515,28378364,4619996,2.84,45.29,16.28,16.28,9041301357,16.93,16.93,9041301357
KODEX 코스닥150선물인버스,251340,21,3440,2,15,0.44,12618178,34302268,75100000,12618178,0.44,36.79,16.80,16.80,43356139135,16.78,16.78,43356139135
소룩스,290690,22,5890,2,290,5.18,7655636,1366702,48740317,7655636,5.18,560.15,15.71,15.71,47465815495,16.53,16.53,47465815495
KIWOOM 미국테크100월간목표헤지액티브,0084D0,23,9965,2,35,0.35,179564,423508,1100000,179564,0.35,42.40,16.32,16.32,1792726271,16.35,16.35,1792726271
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10100,2,15,0.15,245383,383803,1500000,245383,0.15,63.93,16.36,16.36,2475966956,16.34,16.34,2475966956
하나35호스팩,0041L0,25,1987,2,2,0.10,938020,41345892,6030000,938020,0.10,2.27,15.56,15.56,1856267972,15.49,15.49,1856267972
KODEX 200선물인버스2X,252670,26,1291,5,-16,-1.22,165782880,329681152,1170200000,165782880,-1.22,50.29,14.17,14.17,214900908518,14.22,14.22,214900908518
노랑풍선,104620,27,6760,5,-30,-0.44,2246767,16022252,15842126,2246767,-0.44,14.02,14.18,14.18,15175829535,14.17,14.17,15175829535
HANARO K-뷰티,479850,28,17435,2,395,2.32,407851,695272,2950000,407851,2.32,58.66,13.83,13.83,7099867319,13.80,13.80,7099867319
HANARO 유럽방산,0082F0,29,10215,2,145,1.44,110096,258596,800000,110096,1.44,42.57,13.76,13.76,1126360535,13.78,13.78,1126360535
에이엘티,172670,30,7690,2,620,8.77,1156018,11477,8960259,1156018,8.77,9999.99,12.90,12.90,9344560870,13.56,13.56,9344560870
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 PS일렉트로닉스 332570 1 4095 2 375 10.08 24442448 37030084 43199758 24442448 10.08 66.01 56.58 56.58 98672360657 55.78 55.78 98672360657
3 아이티켐 309710 2 32250 2 16150 100.31 6275511 0 12583001 6275511 100.31 0.00 49.87 49.87 214829172075 52.94 52.94 214829172075
4 세명전기 017510 3 9160 2 1010 12.39 7733565 3892203 15246000 7733565 12.39 198.69 50.73 50.73 68926839520 49.36 49.36 68926839520
5 동일스틸럭스 023790 4 1098 2 156 16.56 7826946 4945939 21177909 7826946 16.56 158.25 36.96 36.96 8718081437 37.49 37.49 8718081437
6 일정실업 008500 5 13120 5 -1240 -8.64 387083 196321 1200000 387083 -8.64 197.17 32.26 32.26 5761440290 36.59 36.59 5761440290
7 썸에이지 208640 6 469 5 -44 -8.58 43623996 18709044 139240254 43623996 -8.58 233.17 31.33 31.33 23768431283 36.40 36.40 23768431283
8 제이엔비 452160 7 7910 2 340 4.49 3163287 540718 9617527 3163287 4.49 585.02 32.89 32.89 25922472680 34.08 34.08 25922472680
9 삼기에너지솔루션즈 419050 8 2420 2 436 21.98 19806339 1161903 57196240 19806339 21.98 1704.65 34.63 34.63 45402040439 32.80 32.80 45402040439
10 캔버스엔 210120 9 1568 5 -102 -6.11 6534196 54576532 23582605 6534196 -6.11 11.97 27.71 27.71 10451093506 28.26 28.26 10451093506
11 아센디오 012170 10 4135 2 905 28.02 3067262 1136280 10873743 3067262 28.02 269.94 28.21 28.21 12173677664 27.07 27.07 12173677664
12 핌스 347770 11 1838 2 238 14.88 5408732 68082 22857042 5408732 14.88 7944.44 23.66 23.66 10288302049 24.49 24.49 10288302049
13 형지글로벌 308100 12 2520 5 -130 -4.91 4102148 746612 16073629 4102148 -4.91 549.44 25.52 25.52 9876933119 24.38 24.38 9876933119
14 빌리언스 044480 13 510 1 117 29.77 8903919 8258748 40663728 8903919 29.77 107.81 21.90 21.90 4463409220 21.52 21.52 4463409220
15 일승 333430 14 5140 2 205 4.15 5817121 8257518 30726747 5817121 4.15 70.45 18.93 18.93 30206840868 19.13 19.13 30206840868
16 LB세미콘 061970 15 4240 2 480 12.77 10447376 125497 58083006 10447376 12.77 8324.80 17.99 17.99 45924753928 18.65 18.65 45924753928
17 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 16 7310 5 -90 -1.22 890538 3564250 5000000 890538 -1.22 24.99 17.81 17.81 6524195515 17.85 17.85 6524195515
18 삼성 인버스 2X 코스피200 선물 ETN Q530105 17 7335 5 -85 -1.15 532553 629856 3000000 532553 -1.15 84.55 17.75 17.75 3922253392 17.82 17.82 3922253392
19 RISE 헬스케어 253280 18 14715 5 -225 -1.51 97390 296736 550000 97390 -1.51 32.82 17.71 17.71 1435338110 17.74 17.74 1435338110
20 지에프씨생명과학 388610 19 19130 3 0 0.00 874372 4512498 5225709 874372 0.00 19.38 16.73 16.73 17124016495 17.13 17.13 17124016495
21 세림B&G 340440 20 1882 2 52 2.84 4619996 10200515 28378364 4619996 2.84 45.29 16.28 16.28 9041301357 16.93 16.93 9041301357
22 KODEX 코스닥150선물인버스 251340 21 3440 2 15 0.44 12618178 34302268 75100000 12618178 0.44 36.79 16.80 16.80 43356139135 16.78 16.78 43356139135
23 소룩스 290690 22 5890 2 290 5.18 7655636 1366702 48740317 7655636 5.18 560.15 15.71 15.71 47465815495 16.53 16.53 47465815495
24 KIWOOM 미국테크100월간목표헤지액티브 0084D0 23 9965 2 35 0.35 179564 423508 1100000 179564 0.35 42.40 16.32 16.32 1792726271 16.35 16.35 1792726271
25 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 24 10100 2 15 0.15 245383 383803 1500000 245383 0.15 63.93 16.36 16.36 2475966956 16.34 16.34 2475966956
26 하나35호스팩 0041L0 25 1987 2 2 0.10 938020 41345892 6030000 938020 0.10 2.27 15.56 15.56 1856267972 15.49 15.49 1856267972
27 KODEX 200선물인버스2X 252670 26 1291 5 -16 -1.22 165782880 329681152 1170200000 165782880 -1.22 50.29 14.17 14.17 214900908518 14.22 14.22 214900908518
28 노랑풍선 104620 27 6760 5 -30 -0.44 2246767 16022252 15842126 2246767 -0.44 14.02 14.18 14.18 15175829535 14.17 14.17 15175829535
29 HANARO K-뷰티 479850 28 17435 2 395 2.32 407851 695272 2950000 407851 2.32 58.66 13.83 13.83 7099867319 13.80 13.80 7099867319
30 HANARO 유럽방산 0082F0 29 10215 2 145 1.44 110096 258596 800000 110096 1.44 42.57 13.76 13.76 1126360535 13.78 13.78 1126360535
31 에이엘티 172670 30 7690 2 620 8.77 1156018 11477 8960259 1156018 8.77 9999.99 12.90 12.90 9344560870 13.56 13.56 9344560870

31
top30/20250807/top30-atvtr-20250807-110001.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
PS일렉트로닉스,332570,1,4120,2,400,10.75,25413396,37030084,43199758,25413396,10.75,68.63,58.83,58.83,102669230580,57.68,57.68,102669230580
아이티켐,309710,2,32350,2,16250,100.93,6376613,0,12583001,6376613,100.93,0.00,50.68,50.68,218094581375,53.58,53.58,218094581375
세명전기,017510,3,9230,2,1080,13.25,8252111,3892203,15246000,8252111,13.25,212.02,54.13,54.13,73680410855,52.36,52.36,73680410855
동일스틸럭스,023790,4,1085,2,143,15.18,7967998,4945939,21177909,7967998,15.18,161.10,37.62,37.62,8872994017,38.62,38.62,8872994017
썸에이지,208640,5,470,5,-43,-8.38,44637640,18709044,139240254,44637640,-8.38,238.59,32.06,32.06,24242237690,37.04,37.04,24242237690
일정실업,008500,6,13170,5,-1190,-8.29,391378,196321,1200000,391378,-8.29,199.36,32.61,32.61,5817636690,36.81,36.81,5817636690
삼기에너지솔루션즈,419050,7,2370,2,386,19.46,21298020,1161903,57196240,21298020,19.46,1833.03,37.24,37.24,48970025819,36.13,36.13,48970025819
제이엔비,452160,8,7910,2,340,4.49,3191073,540718,9617527,3191073,4.49,590.15,33.18,33.18,26141821930,34.36,34.36,26141821930
캔버스엔,210120,9,1557,5,-113,-6.77,6613813,54576532,23582605,6613813,-6.77,12.12,28.05,28.05,10575370031,28.80,28.80,10575370031
아센디오,012170,10,4080,2,850,26.32,3134839,1136280,10873743,3134839,26.32,275.89,28.83,28.83,12449814991,28.06,28.06,12449814991
형지글로벌,308100,11,2515,5,-135,-5.09,4248657,746612,16073629,4248657,-5.09,569.06,26.43,26.43,10246075563,25.35,25.35,10246075563
핌스,347770,12,1841,2,241,15.06,5442437,68082,22857042,5442437,15.06,7993.94,23.81,23.81,10350079487,24.60,24.60,10350079487
빌리언스,044480,13,510,1,117,29.77,8907189,8258748,40663728,8907189,29.77,107.85,21.90,21.90,4465076920,21.53,21.53,4465076920
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7340,5,-60,-0.81,992870,3564250,5000000,992870,-0.81,27.86,19.86,19.86,7273505535,19.82,19.82,7273505535
일승,333430,15,5200,2,265,5.37,6026636,8257518,30726747,6026636,5.37,72.98,19.61,19.61,31296781718,19.59,19.59,31296781718
KODEX 코스닥150선물인버스,251340,16,3440,2,15,0.44,14607123,34302268,75100000,14607123,0.44,42.58,19.45,19.45,50188881608,19.43,19.43,50188881608
LB세미콘,061970,17,4245,2,485,12.90,10735090,125497,58083006,10735090,12.90,8554.06,18.48,18.48,47152298970,19.12,19.12,47152298970
삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7345,5,-75,-1.01,543666,629856,3000000,543666,-1.01,86.32,18.12,18.12,4003847392,18.17,18.17,4003847392
RISE 헬스케어,253280,19,14715,5,-225,-1.51,97390,296736,550000,97390,-1.51,32.82,17.71,17.71,1435338110,17.74,17.74,1435338110
지에프씨생명과학,388610,20,19170,2,40,0.21,881778,4512498,5225709,881778,0.21,19.54,16.87,16.87,17265808930,17.24,17.24,17265808930
세림B&G,340440,21,1884,2,54,2.95,4654608,10200515,28378364,4654608,2.95,45.63,16.40,16.40,9106407071,17.03,17.03,9106407071
소룩스,290690,22,6100,2,500,8.93,8166358,1366702,48740317,8166358,8.93,597.52,16.75,16.75,50533419145,17.00,17.00,50533419145
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10095,2,10,0.10,246611,383803,1500000,246611,0.10,64.25,16.44,16.44,2488368756,16.43,16.43,2488368756
KIWOOM 미국테크100월간목표헤지액티브,0084D0,24,9975,2,45,0.45,179926,423508,1100000,179926,0.45,42.48,16.36,16.36,1796332001,16.37,16.37,1796332001
하나35호스팩,0041L0,25,1987,2,2,0.10,953900,41345892,6030000,953900,0.10,2.31,15.82,15.82,1887797983,15.76,15.76,1887797983
KODEX 200선물인버스2X,252670,26,1296,5,-11,-0.84,174605585,329681152,1170200000,174605585,-0.84,52.96,14.92,14.92,226313866945,14.92,14.92,226313866945
노랑풍선,104620,27,6750,5,-40,-0.59,2269465,16022252,15842126,2269465,-0.59,14.16,14.33,14.33,15329172250,14.34,14.34,15329172250
HANARO K-뷰티,479850,28,17410,2,370,2.17,422854,695272,2950000,422854,2.17,60.82,14.33,14.33,7361209504,14.33,14.33,7361209504
HANARO 유럽방산,0082F0,29,10220,2,150,1.49,111371,258596,800000,111371,1.49,43.07,13.92,13.92,1139387855,13.94,13.94,1139387855
에이엘티,172670,30,7730,2,660,9.34,1165096,11477,8960259,1165096,9.34,9999.99,13.00,13.00,9414570430,13.59,13.59,9414570430
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 PS일렉트로닉스 332570 1 4120 2 400 10.75 25413396 37030084 43199758 25413396 10.75 68.63 58.83 58.83 102669230580 57.68 57.68 102669230580
3 아이티켐 309710 2 32350 2 16250 100.93 6376613 0 12583001 6376613 100.93 0.00 50.68 50.68 218094581375 53.58 53.58 218094581375
4 세명전기 017510 3 9230 2 1080 13.25 8252111 3892203 15246000 8252111 13.25 212.02 54.13 54.13 73680410855 52.36 52.36 73680410855
5 동일스틸럭스 023790 4 1085 2 143 15.18 7967998 4945939 21177909 7967998 15.18 161.10 37.62 37.62 8872994017 38.62 38.62 8872994017
6 썸에이지 208640 5 470 5 -43 -8.38 44637640 18709044 139240254 44637640 -8.38 238.59 32.06 32.06 24242237690 37.04 37.04 24242237690
7 일정실업 008500 6 13170 5 -1190 -8.29 391378 196321 1200000 391378 -8.29 199.36 32.61 32.61 5817636690 36.81 36.81 5817636690
8 삼기에너지솔루션즈 419050 7 2370 2 386 19.46 21298020 1161903 57196240 21298020 19.46 1833.03 37.24 37.24 48970025819 36.13 36.13 48970025819
9 제이엔비 452160 8 7910 2 340 4.49 3191073 540718 9617527 3191073 4.49 590.15 33.18 33.18 26141821930 34.36 34.36 26141821930
10 캔버스엔 210120 9 1557 5 -113 -6.77 6613813 54576532 23582605 6613813 -6.77 12.12 28.05 28.05 10575370031 28.80 28.80 10575370031
11 아센디오 012170 10 4080 2 850 26.32 3134839 1136280 10873743 3134839 26.32 275.89 28.83 28.83 12449814991 28.06 28.06 12449814991
12 형지글로벌 308100 11 2515 5 -135 -5.09 4248657 746612 16073629 4248657 -5.09 569.06 26.43 26.43 10246075563 25.35 25.35 10246075563
13 핌스 347770 12 1841 2 241 15.06 5442437 68082 22857042 5442437 15.06 7993.94 23.81 23.81 10350079487 24.60 24.60 10350079487
14 빌리언스 044480 13 510 1 117 29.77 8907189 8258748 40663728 8907189 29.77 107.85 21.90 21.90 4465076920 21.53 21.53 4465076920
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7340 5 -60 -0.81 992870 3564250 5000000 992870 -0.81 27.86 19.86 19.86 7273505535 19.82 19.82 7273505535
16 일승 333430 15 5200 2 265 5.37 6026636 8257518 30726747 6026636 5.37 72.98 19.61 19.61 31296781718 19.59 19.59 31296781718
17 KODEX 코스닥150선물인버스 251340 16 3440 2 15 0.44 14607123 34302268 75100000 14607123 0.44 42.58 19.45 19.45 50188881608 19.43 19.43 50188881608
18 LB세미콘 061970 17 4245 2 485 12.90 10735090 125497 58083006 10735090 12.90 8554.06 18.48 18.48 47152298970 19.12 19.12 47152298970
19 삼성 인버스 2X 코스피200 선물 ETN Q530105 18 7345 5 -75 -1.01 543666 629856 3000000 543666 -1.01 86.32 18.12 18.12 4003847392 18.17 18.17 4003847392
20 RISE 헬스케어 253280 19 14715 5 -225 -1.51 97390 296736 550000 97390 -1.51 32.82 17.71 17.71 1435338110 17.74 17.74 1435338110
21 지에프씨생명과학 388610 20 19170 2 40 0.21 881778 4512498 5225709 881778 0.21 19.54 16.87 16.87 17265808930 17.24 17.24 17265808930
22 세림B&G 340440 21 1884 2 54 2.95 4654608 10200515 28378364 4654608 2.95 45.63 16.40 16.40 9106407071 17.03 17.03 9106407071
23 소룩스 290690 22 6100 2 500 8.93 8166358 1366702 48740317 8166358 8.93 597.52 16.75 16.75 50533419145 17.00 17.00 50533419145
24 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 23 10095 2 10 0.10 246611 383803 1500000 246611 0.10 64.25 16.44 16.44 2488368756 16.43 16.43 2488368756
25 KIWOOM 미국테크100월간목표헤지액티브 0084D0 24 9975 2 45 0.45 179926 423508 1100000 179926 0.45 42.48 16.36 16.36 1796332001 16.37 16.37 1796332001
26 하나35호스팩 0041L0 25 1987 2 2 0.10 953900 41345892 6030000 953900 0.10 2.31 15.82 15.82 1887797983 15.76 15.76 1887797983
27 KODEX 200선물인버스2X 252670 26 1296 5 -11 -0.84 174605585 329681152 1170200000 174605585 -0.84 52.96 14.92 14.92 226313866945 14.92 14.92 226313866945
28 노랑풍선 104620 27 6750 5 -40 -0.59 2269465 16022252 15842126 2269465 -0.59 14.16 14.33 14.33 15329172250 14.34 14.34 15329172250
29 HANARO K-뷰티 479850 28 17410 2 370 2.17 422854 695272 2950000 422854 2.17 60.82 14.33 14.33 7361209504 14.33 14.33 7361209504
30 HANARO 유럽방산 0082F0 29 10220 2 150 1.49 111371 258596 800000 111371 1.49 43.07 13.92 13.92 1139387855 13.94 13.94 1139387855
31 에이엘티 172670 30 7730 2 660 9.34 1165096 11477 8960259 1165096 9.34 9999.99 13.00 13.00 9414570430 13.59 13.59 9414570430

31
top30/20250807/top30-atvtr-20250807-111001.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
PS일렉트로닉스,332570,1,4100,2,380,10.22,25857187,37030084,43199758,25857187,10.22,69.83,59.85,59.85,104489184004,58.99,58.99,104489184004
세명전기,017510,2,9340,2,1190,14.60,8760039,3892203,15246000,8760039,14.60,225.07,57.46,57.46,78404336970,55.06,55.06,78404336970
아이티켐,309710,3,32150,2,16050,99.69,6450576,0,12583001,6450576,99.69,0.00,51.26,51.26,220489063875,54.50,54.50,220489063875
동일스틸럭스,023790,4,1091,2,149,15.82,7988985,4945939,21177909,7988985,15.82,161.53,37.72,37.72,8895862097,38.50,38.50,8895862097
삼기에너지솔루션즈,419050,5,2360,2,376,18.95,22197100,1161903,57196240,22197100,18.95,1910.41,38.81,38.81,51090984512,37.85,37.85,51090984512
썸에이지,208640,6,473,5,-40,-7.80,45823647,18709044,139240254,45823647,-7.80,244.93,32.91,32.91,24809213075,37.67,37.67,24809213075
일정실업,008500,7,13090,5,-1270,-8.84,394595,196321,1200000,394595,-8.84,200.99,32.88,32.88,5859713220,37.30,37.30,5859713220
제이엔비,452160,8,7890,2,320,4.23,3205690,540718,9617527,3205690,4.23,592.86,33.33,33.33,26257338430,34.60,34.60,26257338430
캔버스엔,210120,9,1562,5,-108,-6.47,6729250,54576532,23582605,6729250,-6.47,12.33,28.53,28.53,10754803009,29.20,29.20,10754803009
아센디오,012170,10,4070,2,840,26.01,3191436,1136280,10873743,3191436,26.01,280.87,29.35,29.35,12680890250,28.65,28.65,12680890250
형지글로벌,308100,11,2500,5,-150,-5.66,4434578,746612,16073629,4434578,-5.66,593.96,27.59,27.59,10710923263,26.65,26.65,10710923263
핌스,347770,12,1832,2,232,14.50,5474272,68082,22857042,5474272,14.50,8040.70,23.95,23.95,10408767064,24.86,24.86,10408767064
RISE 헬스케어,253280,13,14715,5,-225,-1.51,118634,296736,550000,118634,-1.51,39.98,21.57,21.57,1747943580,21.60,21.60,1747943580
빌리언스,044480,14,510,1,117,29.77,8912210,8258748,40663728,8912210,29.77,107.91,21.92,21.92,4467637630,21.54,21.54,4467637630
일승,333430,15,5140,2,205,4.15,6174372,8257518,30726747,6174372,4.15,74.77,20.09,20.09,32060657368,20.30,20.30,32060657368
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7355,5,-45,-0.61,1007267,3564250,5000000,1007267,-0.61,28.26,20.15,20.15,7379364565,20.07,20.07,7379364565
KODEX 코스닥150선물인버스,251340,17,3440,2,15,0.44,14726359,34302268,75100000,14726359,0.44,42.93,19.61,19.61,50599600379,19.59,19.59,50599600379
LB세미콘,061970,18,4260,2,500,13.30,10932907,125497,58083006,10932907,13.30,8711.69,18.82,18.82,47993542822,19.40,19.40,47993542822
삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7365,5,-55,-0.74,544751,629856,3000000,544751,-0.74,86.49,18.16,18.16,4011838427,18.16,18.16,4011838427
소룩스,290690,20,6100,2,500,8.93,8391593,1366702,48740317,8391593,8.93,614.00,17.22,17.22,51903830350,17.46,17.46,51903830350
지에프씨생명과학,388610,21,19260,2,130,0.68,888791,4512498,5225709,888791,0.68,19.70,17.01,17.01,17400345590,17.29,17.29,17400345590
세림B&G,340440,22,1883,2,53,2.90,4664088,10200515,28378364,4664088,2.90,45.72,16.44,16.44,9124247349,17.07,17.07,9124247349
KIWOOM 미국테크100월간목표헤지액티브,0084D0,23,9970,2,40,0.40,182875,423508,1100000,182875,0.40,43.18,16.62,16.62,1825738638,16.65,16.65,1825738638
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10100,2,15,0.15,246621,383803,1500000,246621,0.15,64.26,16.44,16.44,2488469756,16.43,16.43,2488469756
하나35호스팩,0041L0,25,1989,2,4,0.20,961899,41345892,6030000,961899,0.20,2.33,15.95,15.95,1903703656,15.87,15.87,1903703656
KODEX 200선물인버스2X,252670,26,1299,5,-8,-0.61,180529147,329681152,1170200000,180529147,-0.61,54.76,15.43,15.43,234000808031,15.39,15.39,234000808031
HANARO K-뷰티,479850,27,17425,2,385,2.26,433494,695272,2950000,433494,2.26,62.35,14.69,14.69,7546483426,14.68,14.68,7546483426
노랑풍선,104620,28,6730,5,-60,-0.88,2303413,16022252,15842126,2303413,-0.88,14.38,14.54,14.54,15557620220,14.59,14.59,15557620220
HANARO 유럽방산,0082F0,29,10215,2,145,1.44,115207,258596,800000,115207,1.44,44.55,14.40,14.40,1178588985,14.42,14.42,1178588985
에이엘티,172670,30,7740,2,670,9.48,1175645,11477,8960259,1175645,9.48,9999.99,13.12,13.12,9495937760,13.69,13.69,9495937760
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 PS일렉트로닉스 332570 1 4100 2 380 10.22 25857187 37030084 43199758 25857187 10.22 69.83 59.85 59.85 104489184004 58.99 58.99 104489184004
3 세명전기 017510 2 9340 2 1190 14.60 8760039 3892203 15246000 8760039 14.60 225.07 57.46 57.46 78404336970 55.06 55.06 78404336970
4 아이티켐 309710 3 32150 2 16050 99.69 6450576 0 12583001 6450576 99.69 0.00 51.26 51.26 220489063875 54.50 54.50 220489063875
5 동일스틸럭스 023790 4 1091 2 149 15.82 7988985 4945939 21177909 7988985 15.82 161.53 37.72 37.72 8895862097 38.50 38.50 8895862097
6 삼기에너지솔루션즈 419050 5 2360 2 376 18.95 22197100 1161903 57196240 22197100 18.95 1910.41 38.81 38.81 51090984512 37.85 37.85 51090984512
7 썸에이지 208640 6 473 5 -40 -7.80 45823647 18709044 139240254 45823647 -7.80 244.93 32.91 32.91 24809213075 37.67 37.67 24809213075
8 일정실업 008500 7 13090 5 -1270 -8.84 394595 196321 1200000 394595 -8.84 200.99 32.88 32.88 5859713220 37.30 37.30 5859713220
9 제이엔비 452160 8 7890 2 320 4.23 3205690 540718 9617527 3205690 4.23 592.86 33.33 33.33 26257338430 34.60 34.60 26257338430
10 캔버스엔 210120 9 1562 5 -108 -6.47 6729250 54576532 23582605 6729250 -6.47 12.33 28.53 28.53 10754803009 29.20 29.20 10754803009
11 아센디오 012170 10 4070 2 840 26.01 3191436 1136280 10873743 3191436 26.01 280.87 29.35 29.35 12680890250 28.65 28.65 12680890250
12 형지글로벌 308100 11 2500 5 -150 -5.66 4434578 746612 16073629 4434578 -5.66 593.96 27.59 27.59 10710923263 26.65 26.65 10710923263
13 핌스 347770 12 1832 2 232 14.50 5474272 68082 22857042 5474272 14.50 8040.70 23.95 23.95 10408767064 24.86 24.86 10408767064
14 RISE 헬스케어 253280 13 14715 5 -225 -1.51 118634 296736 550000 118634 -1.51 39.98 21.57 21.57 1747943580 21.60 21.60 1747943580
15 빌리언스 044480 14 510 1 117 29.77 8912210 8258748 40663728 8912210 29.77 107.91 21.92 21.92 4467637630 21.54 21.54 4467637630
16 일승 333430 15 5140 2 205 4.15 6174372 8257518 30726747 6174372 4.15 74.77 20.09 20.09 32060657368 20.30 20.30 32060657368
17 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 16 7355 5 -45 -0.61 1007267 3564250 5000000 1007267 -0.61 28.26 20.15 20.15 7379364565 20.07 20.07 7379364565
18 KODEX 코스닥150선물인버스 251340 17 3440 2 15 0.44 14726359 34302268 75100000 14726359 0.44 42.93 19.61 19.61 50599600379 19.59 19.59 50599600379
19 LB세미콘 061970 18 4260 2 500 13.30 10932907 125497 58083006 10932907 13.30 8711.69 18.82 18.82 47993542822 19.40 19.40 47993542822
20 삼성 인버스 2X 코스피200 선물 ETN Q530105 19 7365 5 -55 -0.74 544751 629856 3000000 544751 -0.74 86.49 18.16 18.16 4011838427 18.16 18.16 4011838427
21 소룩스 290690 20 6100 2 500 8.93 8391593 1366702 48740317 8391593 8.93 614.00 17.22 17.22 51903830350 17.46 17.46 51903830350
22 지에프씨생명과학 388610 21 19260 2 130 0.68 888791 4512498 5225709 888791 0.68 19.70 17.01 17.01 17400345590 17.29 17.29 17400345590
23 세림B&G 340440 22 1883 2 53 2.90 4664088 10200515 28378364 4664088 2.90 45.72 16.44 16.44 9124247349 17.07 17.07 9124247349
24 KIWOOM 미국테크100월간목표헤지액티브 0084D0 23 9970 2 40 0.40 182875 423508 1100000 182875 0.40 43.18 16.62 16.62 1825738638 16.65 16.65 1825738638
25 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 24 10100 2 15 0.15 246621 383803 1500000 246621 0.15 64.26 16.44 16.44 2488469756 16.43 16.43 2488469756
26 하나35호스팩 0041L0 25 1989 2 4 0.20 961899 41345892 6030000 961899 0.20 2.33 15.95 15.95 1903703656 15.87 15.87 1903703656
27 KODEX 200선물인버스2X 252670 26 1299 5 -8 -0.61 180529147 329681152 1170200000 180529147 -0.61 54.76 15.43 15.43 234000808031 15.39 15.39 234000808031
28 HANARO K-뷰티 479850 27 17425 2 385 2.26 433494 695272 2950000 433494 2.26 62.35 14.69 14.69 7546483426 14.68 14.68 7546483426
29 노랑풍선 104620 28 6730 5 -60 -0.88 2303413 16022252 15842126 2303413 -0.88 14.38 14.54 14.54 15557620220 14.59 14.59 15557620220
30 HANARO 유럽방산 0082F0 29 10215 2 145 1.44 115207 258596 800000 115207 1.44 44.55 14.40 14.40 1178588985 14.42 14.42 1178588985
31 에이엘티 172670 30 7740 2 670 9.48 1175645 11477 8960259 1175645 9.48 9999.99 13.12 13.12 9495937760 13.69 13.69 9495937760

31
top30/20250807/top30-atvtr-20250807-112002.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
세명전기,017510,1,9580,2,1430,17.55,10188768,3892203,15246000,10188768,17.55,261.77,66.83,66.83,92095637815,63.05,63.05,92095637815
PS일렉트로닉스,332570,2,4150,2,430,11.56,26441085,37030084,43199758,26441085,11.56,71.40,61.21,61.21,106899979158,59.63,59.63,106899979158
아이티켐,309710,3,32900,2,16800,104.35,6599542,0,12583001,6599542,104.35,0.00,52.45,52.45,225383075275,54.44,54.44,225383075275
삼기에너지솔루션즈,419050,4,2332,2,348,17.54,23552245,1161903,57196240,23552245,17.54,2027.04,41.18,41.18,54269703355,40.69,40.69,54269703355
썸에이지,208640,5,464,5,-49,-9.55,47370490,18709044,139240254,47370490,-9.55,253.20,34.02,34.02,25526990648,39.51,39.51,25526990648
동일스틸럭스,023790,6,1086,2,144,15.29,8035207,4945939,21177909,8035207,15.29,162.46,37.94,37.94,8946545243,38.90,38.90,8946545243
일정실업,008500,7,13140,5,-1220,-8.50,397511,196321,1200000,397511,-8.50,202.48,33.13,33.13,5897692620,37.40,37.40,5897692620
제이엔비,452160,8,7890,2,320,4.23,3220533,540718,9617527,3220533,4.23,595.60,33.49,33.49,26374295780,34.76,34.76,26374295780
캔버스엔,210120,9,1558,5,-112,-6.71,6789492,54576532,23582605,6789492,-6.71,12.44,28.79,28.79,10848975313,29.53,29.53,10848975313
아센디오,012170,10,4080,2,850,26.32,3214261,1136280,10873743,3214261,26.32,282.88,29.56,29.56,12773983120,28.79,28.79,12773983120
형지글로벌,308100,11,2500,5,-150,-5.66,4486224,746612,16073629,4486224,-5.66,600.88,27.91,27.91,10839749310,26.98,26.98,10839749310
핌스,347770,12,1840,2,240,15.00,5498991,68082,22857042,5498991,15.00,8077.01,24.06,24.06,10454052775,24.86,24.86,10454052775
RISE 헬스케어,253280,13,14720,5,-220,-1.47,126367,296736,550000,126367,-1.47,42.59,22.98,22.98,1861734830,23.00,23.00,1861734830
빌리언스,044480,14,510,1,117,29.77,8914780,8258748,40663728,8914780,29.77,107.94,21.92,21.92,4468948330,21.55,21.55,4468948330
일승,333430,15,5140,2,205,4.15,6252883,8257518,30726747,6252883,4.15,75.72,20.35,20.35,32463341348,20.55,20.55,32463341348
KODEX 코스닥150선물인버스,251340,16,3440,2,15,0.44,15198641,34302268,75100000,15198641,0.44,44.31,20.24,20.24,52224267885,20.22,20.22,52224267885
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7360,5,-40,-0.54,1007268,3564250,5000000,1007268,-0.54,28.26,20.15,20.15,7379371925,20.05,20.05,7379371925
LB세미콘,061970,18,4285,2,525,13.96,11194079,125497,58083006,11194079,13.96,8919.80,19.27,19.27,49112921062,19.73,19.73,49112921062
삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7365,5,-55,-0.74,545459,629856,3000000,545459,-0.74,86.60,18.18,18.18,4017052862,18.18,18.18,4017052862
소룩스,290690,20,6050,2,450,8.04,8587060,1366702,48740317,8587060,8.04,628.31,17.62,17.62,53091002465,18.00,18.00,53091002465
HANARO 유럽방산,0082F0,21,10215,2,145,1.44,143763,258596,800000,143763,1.44,55.59,17.97,17.97,1470312780,17.99,17.99,1470312780
지에프씨생명과학,388610,22,19130,3,0,0.00,895859,4512498,5225709,895859,0.00,19.85,17.14,17.14,17535689260,17.54,17.54,17535689260
KIWOOM 미국테크100월간목표헤지액티브,0084D0,23,9965,2,35,0.35,191289,423508,1100000,191289,0.35,45.17,17.39,17.39,1909581688,17.42,17.42,1909581688
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10095,2,10,0.10,256958,383803,1500000,256958,0.10,66.95,17.13,17.13,2592800636,17.12,17.12,2592800636
세림B&G,340440,25,1885,2,55,3.01,4681970,10200515,28378364,4681970,3.01,45.90,16.50,16.50,9157928199,17.12,17.12,9157928199
하나35호스팩,0041L0,26,1990,2,5,0.25,976834,41345892,6030000,976834,0.25,2.36,16.20,16.20,1933413582,16.11,16.11,1933413582
KODEX 200선물인버스2X,252670,27,1297,5,-10,-0.77,185657435,329681152,1170200000,185657435,-0.77,56.31,15.87,15.87,240660884150,15.86,15.86,240660884150
HANARO K-뷰티,479850,28,17460,2,420,2.46,435460,695272,2950000,435460,2.46,62.63,14.76,14.76,7580750386,14.72,14.72,7580750386
화천기계,010660,29,5385,2,275,5.38,3197859,3305519,22000000,3197859,5.38,96.74,14.54,14.54,17424396270,14.71,14.71,17424396270
노랑풍선,104620,30,6730,5,-60,-0.88,2315160,16022252,15842126,2315160,-0.88,14.45,14.61,14.61,15636600320,14.67,14.67,15636600320
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9580 2 1430 17.55 10188768 3892203 15246000 10188768 17.55 261.77 66.83 66.83 92095637815 63.05 63.05 92095637815
3 PS일렉트로닉스 332570 2 4150 2 430 11.56 26441085 37030084 43199758 26441085 11.56 71.40 61.21 61.21 106899979158 59.63 59.63 106899979158
4 아이티켐 309710 3 32900 2 16800 104.35 6599542 0 12583001 6599542 104.35 0.00 52.45 52.45 225383075275 54.44 54.44 225383075275
5 삼기에너지솔루션즈 419050 4 2332 2 348 17.54 23552245 1161903 57196240 23552245 17.54 2027.04 41.18 41.18 54269703355 40.69 40.69 54269703355
6 썸에이지 208640 5 464 5 -49 -9.55 47370490 18709044 139240254 47370490 -9.55 253.20 34.02 34.02 25526990648 39.51 39.51 25526990648
7 동일스틸럭스 023790 6 1086 2 144 15.29 8035207 4945939 21177909 8035207 15.29 162.46 37.94 37.94 8946545243 38.90 38.90 8946545243
8 일정실업 008500 7 13140 5 -1220 -8.50 397511 196321 1200000 397511 -8.50 202.48 33.13 33.13 5897692620 37.40 37.40 5897692620
9 제이엔비 452160 8 7890 2 320 4.23 3220533 540718 9617527 3220533 4.23 595.60 33.49 33.49 26374295780 34.76 34.76 26374295780
10 캔버스엔 210120 9 1558 5 -112 -6.71 6789492 54576532 23582605 6789492 -6.71 12.44 28.79 28.79 10848975313 29.53 29.53 10848975313
11 아센디오 012170 10 4080 2 850 26.32 3214261 1136280 10873743 3214261 26.32 282.88 29.56 29.56 12773983120 28.79 28.79 12773983120
12 형지글로벌 308100 11 2500 5 -150 -5.66 4486224 746612 16073629 4486224 -5.66 600.88 27.91 27.91 10839749310 26.98 26.98 10839749310
13 핌스 347770 12 1840 2 240 15.00 5498991 68082 22857042 5498991 15.00 8077.01 24.06 24.06 10454052775 24.86 24.86 10454052775
14 RISE 헬스케어 253280 13 14720 5 -220 -1.47 126367 296736 550000 126367 -1.47 42.59 22.98 22.98 1861734830 23.00 23.00 1861734830
15 빌리언스 044480 14 510 1 117 29.77 8914780 8258748 40663728 8914780 29.77 107.94 21.92 21.92 4468948330 21.55 21.55 4468948330
16 일승 333430 15 5140 2 205 4.15 6252883 8257518 30726747 6252883 4.15 75.72 20.35 20.35 32463341348 20.55 20.55 32463341348
17 KODEX 코스닥150선물인버스 251340 16 3440 2 15 0.44 15198641 34302268 75100000 15198641 0.44 44.31 20.24 20.24 52224267885 20.22 20.22 52224267885
18 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 17 7360 5 -40 -0.54 1007268 3564250 5000000 1007268 -0.54 28.26 20.15 20.15 7379371925 20.05 20.05 7379371925
19 LB세미콘 061970 18 4285 2 525 13.96 11194079 125497 58083006 11194079 13.96 8919.80 19.27 19.27 49112921062 19.73 19.73 49112921062
20 삼성 인버스 2X 코스피200 선물 ETN Q530105 19 7365 5 -55 -0.74 545459 629856 3000000 545459 -0.74 86.60 18.18 18.18 4017052862 18.18 18.18 4017052862
21 소룩스 290690 20 6050 2 450 8.04 8587060 1366702 48740317 8587060 8.04 628.31 17.62 17.62 53091002465 18.00 18.00 53091002465
22 HANARO 유럽방산 0082F0 21 10215 2 145 1.44 143763 258596 800000 143763 1.44 55.59 17.97 17.97 1470312780 17.99 17.99 1470312780
23 지에프씨생명과학 388610 22 19130 3 0 0.00 895859 4512498 5225709 895859 0.00 19.85 17.14 17.14 17535689260 17.54 17.54 17535689260
24 KIWOOM 미국테크100월간목표헤지액티브 0084D0 23 9965 2 35 0.35 191289 423508 1100000 191289 0.35 45.17 17.39 17.39 1909581688 17.42 17.42 1909581688
25 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 24 10095 2 10 0.10 256958 383803 1500000 256958 0.10 66.95 17.13 17.13 2592800636 17.12 17.12 2592800636
26 세림B&G 340440 25 1885 2 55 3.01 4681970 10200515 28378364 4681970 3.01 45.90 16.50 16.50 9157928199 17.12 17.12 9157928199
27 하나35호스팩 0041L0 26 1990 2 5 0.25 976834 41345892 6030000 976834 0.25 2.36 16.20 16.20 1933413582 16.11 16.11 1933413582
28 KODEX 200선물인버스2X 252670 27 1297 5 -10 -0.77 185657435 329681152 1170200000 185657435 -0.77 56.31 15.87 15.87 240660884150 15.86 15.86 240660884150
29 HANARO K-뷰티 479850 28 17460 2 420 2.46 435460 695272 2950000 435460 2.46 62.63 14.76 14.76 7580750386 14.72 14.72 7580750386
30 화천기계 010660 29 5385 2 275 5.38 3197859 3305519 22000000 3197859 5.38 96.74 14.54 14.54 17424396270 14.71 14.71 17424396270
31 노랑풍선 104620 30 6730 5 -60 -0.88 2315160 16022252 15842126 2315160 -0.88 14.45 14.61 14.61 15636600320 14.67 14.67 15636600320

31
top30/20250807/top30-atvtr-20250807-113001.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
세명전기,017510,1,9460,2,1310,16.07,10664829,3892203,15246000,10664829,16.07,274.00,69.95,69.95,96626298355,67.00,67.00,96626298355
PS일렉트로닉스,332570,2,4110,2,390,10.48,27039924,37030084,43199758,27039924,10.48,73.02,62.59,62.59,109362196083,61.59,61.59,109362196083
아이티켐,309710,3,32975,2,16875,104.81,6710490,0,12583001,6710490,104.81,0.00,53.33,53.33,229016866225,55.19,55.19,229016866225
삼기에너지솔루션즈,419050,4,2425,2,441,22.23,26572610,1161903,57196240,26572610,22.23,2286.99,46.46,46.46,61578768188,44.40,44.40,61578768188
썸에이지,208640,5,466,5,-47,-9.16,47665108,18709044,139240254,47665108,-9.16,254.77,34.23,34.23,25663754977,39.55,39.55,25663754977
동일스틸럭스,023790,6,1093,2,151,16.03,8063499,4945939,21177909,8063499,16.03,163.03,38.08,38.08,8977497724,38.78,38.78,8977497724
일정실업,008500,7,13120,5,-1240,-8.64,398796,196321,1200000,398796,-8.64,203.13,33.23,33.23,5914456390,37.57,37.57,5914456390
제이엔비,452160,8,7990,2,420,5.55,3249450,540718,9617527,3249450,5.55,600.95,33.79,33.79,26604775750,34.62,34.62,26604775750
캔버스엔,210120,9,1562,5,-108,-6.47,6940089,54576532,23582605,6940089,-6.47,12.72,29.43,29.43,11082413491,30.09,30.09,11082413491
아센디오,012170,10,4065,2,835,25.85,3234828,1136280,10873743,3234828,25.85,284.69,29.75,29.75,12857630990,29.09,29.09,12857630990
형지글로벌,308100,11,2505,5,-145,-5.47,4515625,746612,16073629,4515625,-5.47,604.82,28.09,28.09,10913363865,27.10,27.10,10913363865
RISE 헬스케어,253280,12,14710,5,-230,-1.54,144025,296736,550000,144025,-1.54,48.54,26.19,26.19,2121565420,26.22,26.22,2121565420
핌스,347770,13,1835,2,235,14.69,5509358,68082,22857042,5509358,14.69,8092.24,24.10,24.10,10473077247,24.97,24.97,10473077247
HANARO 유럽방산,0082F0,14,10215,2,145,1.44,189003,258596,800000,189003,1.44,73.09,23.63,23.63,1932658525,23.65,23.65,1932658525
빌리언스,044480,15,510,1,117,29.77,8918333,8258748,40663728,8918333,29.77,107.99,21.93,21.93,4470760360,21.56,21.56,4470760360
일승,333430,16,5180,2,245,4.96,6335270,8257518,30726747,6335270,4.96,76.72,20.62,20.62,32889124763,20.66,20.66,32889124763
KODEX 코스닥150선물인버스,251340,17,3450,2,25,0.73,15560739,34302268,75100000,15560739,0.73,45.36,20.72,20.72,53470783270,20.64,20.64,53470783270
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7345,5,-55,-0.74,1007269,3564250,5000000,1007269,-0.74,28.26,20.15,20.15,7379379270,20.09,20.09,7379379270
LB세미콘,061970,19,4290,2,530,14.10,11357159,125497,58083006,11357159,14.10,9049.75,19.55,19.55,49811729801,19.99,19.99,49811729801
삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7365,5,-55,-0.74,556878,629856,3000000,556878,-0.74,88.41,18.56,18.56,4101126377,18.56,18.56,4101126377
소룩스,290690,21,6020,2,420,7.50,8680614,1366702,48740317,8680614,7.50,635.15,17.81,17.81,53653651460,18.29,18.29,53653651460
지에프씨생명과학,388610,22,19100,5,-30,-0.16,902204,4512498,5225709,902204,-0.16,19.99,17.26,17.26,17657037960,17.69,17.69,17657037960
KIWOOM 미국테크100월간목표헤지액티브,0084D0,23,9960,2,30,0.30,191681,423508,1100000,191681,0.30,45.26,17.43,17.43,1913486093,17.47,17.47,1913486093
세림B&G,340440,24,1890,2,60,3.28,4709950,10200515,28378364,4709950,3.28,46.17,16.60,16.60,9210604051,17.17,17.17,9210604051
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10095,2,10,0.10,257458,383803,1500000,257458,0.10,67.08,17.16,17.16,2597848136,17.16,17.16,2597848136
하나35호스팩,0041L0,26,1989,2,4,0.20,992937,41345892,6030000,992937,0.20,2.40,16.47,16.47,1965441853,16.39,16.39,1965441853
KODEX 200선물인버스2X,252670,27,1298,5,-9,-0.69,188184602,329681152,1170200000,188184602,-0.69,57.08,16.08,16.08,243939745799,16.06,16.06,243939745799
노랑풍선,104620,28,6680,5,-110,-1.62,2429968,16022252,15842126,2429968,-1.62,15.17,15.34,15.34,16401038280,15.50,15.50,16401038280
화천기계,010660,29,5370,2,260,5.09,3361769,3305519,22000000,3361769,5.09,101.70,15.28,15.28,18300164490,15.49,15.49,18300164490
HANARO K-뷰티,479850,30,17480,2,440,2.58,437422,695272,2950000,437422,2.58,62.91,14.83,14.83,7615047311,14.77,14.77,7615047311
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9460 2 1310 16.07 10664829 3892203 15246000 10664829 16.07 274.00 69.95 69.95 96626298355 67.00 67.00 96626298355
3 PS일렉트로닉스 332570 2 4110 2 390 10.48 27039924 37030084 43199758 27039924 10.48 73.02 62.59 62.59 109362196083 61.59 61.59 109362196083
4 아이티켐 309710 3 32975 2 16875 104.81 6710490 0 12583001 6710490 104.81 0.00 53.33 53.33 229016866225 55.19 55.19 229016866225
5 삼기에너지솔루션즈 419050 4 2425 2 441 22.23 26572610 1161903 57196240 26572610 22.23 2286.99 46.46 46.46 61578768188 44.40 44.40 61578768188
6 썸에이지 208640 5 466 5 -47 -9.16 47665108 18709044 139240254 47665108 -9.16 254.77 34.23 34.23 25663754977 39.55 39.55 25663754977
7 동일스틸럭스 023790 6 1093 2 151 16.03 8063499 4945939 21177909 8063499 16.03 163.03 38.08 38.08 8977497724 38.78 38.78 8977497724
8 일정실업 008500 7 13120 5 -1240 -8.64 398796 196321 1200000 398796 -8.64 203.13 33.23 33.23 5914456390 37.57 37.57 5914456390
9 제이엔비 452160 8 7990 2 420 5.55 3249450 540718 9617527 3249450 5.55 600.95 33.79 33.79 26604775750 34.62 34.62 26604775750
10 캔버스엔 210120 9 1562 5 -108 -6.47 6940089 54576532 23582605 6940089 -6.47 12.72 29.43 29.43 11082413491 30.09 30.09 11082413491
11 아센디오 012170 10 4065 2 835 25.85 3234828 1136280 10873743 3234828 25.85 284.69 29.75 29.75 12857630990 29.09 29.09 12857630990
12 형지글로벌 308100 11 2505 5 -145 -5.47 4515625 746612 16073629 4515625 -5.47 604.82 28.09 28.09 10913363865 27.10 27.10 10913363865
13 RISE 헬스케어 253280 12 14710 5 -230 -1.54 144025 296736 550000 144025 -1.54 48.54 26.19 26.19 2121565420 26.22 26.22 2121565420
14 핌스 347770 13 1835 2 235 14.69 5509358 68082 22857042 5509358 14.69 8092.24 24.10 24.10 10473077247 24.97 24.97 10473077247
15 HANARO 유럽방산 0082F0 14 10215 2 145 1.44 189003 258596 800000 189003 1.44 73.09 23.63 23.63 1932658525 23.65 23.65 1932658525
16 빌리언스 044480 15 510 1 117 29.77 8918333 8258748 40663728 8918333 29.77 107.99 21.93 21.93 4470760360 21.56 21.56 4470760360
17 일승 333430 16 5180 2 245 4.96 6335270 8257518 30726747 6335270 4.96 76.72 20.62 20.62 32889124763 20.66 20.66 32889124763
18 KODEX 코스닥150선물인버스 251340 17 3450 2 25 0.73 15560739 34302268 75100000 15560739 0.73 45.36 20.72 20.72 53470783270 20.64 20.64 53470783270
19 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 18 7345 5 -55 -0.74 1007269 3564250 5000000 1007269 -0.74 28.26 20.15 20.15 7379379270 20.09 20.09 7379379270
20 LB세미콘 061970 19 4290 2 530 14.10 11357159 125497 58083006 11357159 14.10 9049.75 19.55 19.55 49811729801 19.99 19.99 49811729801
21 삼성 인버스 2X 코스피200 선물 ETN Q530105 20 7365 5 -55 -0.74 556878 629856 3000000 556878 -0.74 88.41 18.56 18.56 4101126377 18.56 18.56 4101126377
22 소룩스 290690 21 6020 2 420 7.50 8680614 1366702 48740317 8680614 7.50 635.15 17.81 17.81 53653651460 18.29 18.29 53653651460
23 지에프씨생명과학 388610 22 19100 5 -30 -0.16 902204 4512498 5225709 902204 -0.16 19.99 17.26 17.26 17657037960 17.69 17.69 17657037960
24 KIWOOM 미국테크100월간목표헤지액티브 0084D0 23 9960 2 30 0.30 191681 423508 1100000 191681 0.30 45.26 17.43 17.43 1913486093 17.47 17.47 1913486093
25 세림B&G 340440 24 1890 2 60 3.28 4709950 10200515 28378364 4709950 3.28 46.17 16.60 16.60 9210604051 17.17 17.17 9210604051
26 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 25 10095 2 10 0.10 257458 383803 1500000 257458 0.10 67.08 17.16 17.16 2597848136 17.16 17.16 2597848136
27 하나35호스팩 0041L0 26 1989 2 4 0.20 992937 41345892 6030000 992937 0.20 2.40 16.47 16.47 1965441853 16.39 16.39 1965441853
28 KODEX 200선물인버스2X 252670 27 1298 5 -9 -0.69 188184602 329681152 1170200000 188184602 -0.69 57.08 16.08 16.08 243939745799 16.06 16.06 243939745799
29 노랑풍선 104620 28 6680 5 -110 -1.62 2429968 16022252 15842126 2429968 -1.62 15.17 15.34 15.34 16401038280 15.50 15.50 16401038280
30 화천기계 010660 29 5370 2 260 5.09 3361769 3305519 22000000 3361769 5.09 101.70 15.28 15.28 18300164490 15.49 15.49 18300164490
31 HANARO K-뷰티 479850 30 17480 2 440 2.58 437422 695272 2950000 437422 2.58 62.91 14.83 14.83 7615047311 14.77 14.77 7615047311

31
top30/20250807/top30-atvtr-20250807-114001.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
세명전기,017510,1,9570,2,1420,17.42,11040003,3892203,15246000,11040003,17.42,283.64,72.41,72.41,100198606695,68.67,68.67,100198606695
PS일렉트로닉스,332570,2,4090,2,370,9.95,27263782,37030084,43199758,27263782,9.95,73.63,63.11,63.11,110279575852,62.42,62.42,110279575852
아이티켐,309710,3,32350,2,16250,100.93,6783190,0,12583001,6783190,100.93,0.00,53.91,53.91,231391119250,56.84,56.84,231391119250
삼기에너지솔루션즈,419050,4,2375,2,391,19.71,27869293,1161903,57196240,27869293,19.71,2398.59,48.73,48.73,64701959731,47.63,47.63,64701959731
썸에이지,208640,5,469,5,-44,-8.58,48086668,18709044,139240254,48086668,-8.58,257.02,34.54,34.54,25861117196,39.60,39.60,25861117196
동일스틸럭스,023790,6,1094,2,152,16.14,8102679,4945939,21177909,8102679,16.14,163.82,38.26,38.26,9020270780,38.93,38.93,9020270780
일정실업,008500,7,13140,5,-1220,-8.50,400514,196321,1200000,400514,-8.50,204.01,33.38,33.38,5937057150,37.65,37.65,5937057150
제이엔비,452160,8,7990,2,420,5.55,3266301,540718,9617527,3266301,5.55,604.07,33.96,33.96,26739285925,34.80,34.80,26739285925
캔버스엔,210120,9,1554,5,-116,-6.95,7062567,54576532,23582605,7062567,-6.95,12.94,29.95,29.95,11272588644,30.76,30.76,11272588644
아센디오,012170,10,4090,2,860,26.63,3267115,1136280,10873743,3267115,26.63,287.53,30.05,30.05,12989375580,29.21,29.21,12989375580
형지글로벌,308100,11,2490,5,-160,-6.04,4549228,746612,16073629,4549228,-6.04,609.32,28.30,28.30,10997124075,27.48,27.48,10997124075
RISE 헬스케어,253280,12,14715,5,-225,-1.51,149926,296736,550000,149926,-1.51,50.53,27.26,27.26,2208398635,27.29,27.29,2208398635
핌스,347770,13,1823,2,223,13.94,5539928,68082,22857042,5539928,13.94,8137.14,24.24,24.24,10529006081,25.27,25.27,10529006081
HANARO 유럽방산,0082F0,14,10222,2,152,1.51,196358,258596,800000,196358,1.51,75.93,24.54,24.54,2007824165,24.55,24.55,2007824165
빌리언스,044480,15,510,1,117,29.77,8920233,8258748,40663728,8920233,29.77,108.01,21.94,21.94,4471729360,21.56,21.56,4471729360
LB세미콘,061970,16,4145,2,385,10.24,11805427,125497,58083006,11805427,10.24,9406.94,20.33,20.33,51702952247,21.48,21.48,51702952247
KODEX 코스닥150선물인버스,251340,17,3440,2,15,0.44,15912650,34302268,75100000,15912650,0.44,46.39,21.19,21.19,54682295552,21.17,21.17,54682295552
일승,333430,18,5180,2,245,4.96,6403609,8257518,30726747,6403609,4.96,77.55,20.84,20.84,33243480783,20.89,20.89,33243480783
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7330,5,-70,-0.95,1007498,3564250,5000000,1007498,-0.95,28.27,20.15,20.15,7381059285,20.14,20.14,7381059285
소룩스,290690,20,5980,2,380,6.79,8787304,1366702,48740317,8787304,6.79,642.96,18.03,18.03,54293415065,18.63,18.63,54293415065
삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7365,5,-55,-0.74,556878,629856,3000000,556878,-0.74,88.41,18.56,18.56,4101126377,18.56,18.56,4101126377
KIWOOM 미국테크100월간목표헤지액티브,0084D0,22,9970,2,40,0.40,198189,423508,1100000,198189,0.40,46.80,18.02,18.02,1978340713,18.04,18.04,1978340713
지에프씨생명과학,388610,23,19220,2,90,0.47,917988,4512498,5225709,917988,0.47,20.34,17.57,17.57,17960377615,17.88,17.88,17960377615
세림B&G,340440,24,1892,2,62,3.39,4730972,10200515,28378364,4730972,3.39,46.38,16.67,16.67,9250324160,17.23,17.23,9250324160
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10092,2,7,0.07,257558,383803,1500000,257558,0.07,67.11,17.17,17.17,2598857336,17.17,17.17,2598857336
하나35호스팩,0041L0,26,1989,2,4,0.20,1015717,41345892,6030000,1015717,0.20,2.46,16.84,16.84,2010759354,16.77,16.77,2010759354
KODEX 200선물인버스2X,252670,27,1296,5,-11,-0.84,190244332,329681152,1170200000,190244332,-0.84,57.71,16.26,16.26,246608880054,16.26,16.26,246608880054
화천기계,010660,28,5330,2,220,4.31,3447665,3305519,22000000,3447665,4.31,104.30,15.67,15.67,18761025120,16.00,16.00,18761025120
노랑풍선,104620,29,6670,5,-120,-1.77,2451209,16022252,15842126,2451209,-1.77,15.30,15.47,15.47,16542751280,15.66,15.66,16542751280
삼기,122350,30,1431,2,88,6.55,5751035,191962,38339428,5751035,6.55,2995.92,15.00,15.00,8316447952,15.16,15.16,8316447952
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9570 2 1420 17.42 11040003 3892203 15246000 11040003 17.42 283.64 72.41 72.41 100198606695 68.67 68.67 100198606695
3 PS일렉트로닉스 332570 2 4090 2 370 9.95 27263782 37030084 43199758 27263782 9.95 73.63 63.11 63.11 110279575852 62.42 62.42 110279575852
4 아이티켐 309710 3 32350 2 16250 100.93 6783190 0 12583001 6783190 100.93 0.00 53.91 53.91 231391119250 56.84 56.84 231391119250
5 삼기에너지솔루션즈 419050 4 2375 2 391 19.71 27869293 1161903 57196240 27869293 19.71 2398.59 48.73 48.73 64701959731 47.63 47.63 64701959731
6 썸에이지 208640 5 469 5 -44 -8.58 48086668 18709044 139240254 48086668 -8.58 257.02 34.54 34.54 25861117196 39.60 39.60 25861117196
7 동일스틸럭스 023790 6 1094 2 152 16.14 8102679 4945939 21177909 8102679 16.14 163.82 38.26 38.26 9020270780 38.93 38.93 9020270780
8 일정실업 008500 7 13140 5 -1220 -8.50 400514 196321 1200000 400514 -8.50 204.01 33.38 33.38 5937057150 37.65 37.65 5937057150
9 제이엔비 452160 8 7990 2 420 5.55 3266301 540718 9617527 3266301 5.55 604.07 33.96 33.96 26739285925 34.80 34.80 26739285925
10 캔버스엔 210120 9 1554 5 -116 -6.95 7062567 54576532 23582605 7062567 -6.95 12.94 29.95 29.95 11272588644 30.76 30.76 11272588644
11 아센디오 012170 10 4090 2 860 26.63 3267115 1136280 10873743 3267115 26.63 287.53 30.05 30.05 12989375580 29.21 29.21 12989375580
12 형지글로벌 308100 11 2490 5 -160 -6.04 4549228 746612 16073629 4549228 -6.04 609.32 28.30 28.30 10997124075 27.48 27.48 10997124075
13 RISE 헬스케어 253280 12 14715 5 -225 -1.51 149926 296736 550000 149926 -1.51 50.53 27.26 27.26 2208398635 27.29 27.29 2208398635
14 핌스 347770 13 1823 2 223 13.94 5539928 68082 22857042 5539928 13.94 8137.14 24.24 24.24 10529006081 25.27 25.27 10529006081
15 HANARO 유럽방산 0082F0 14 10222 2 152 1.51 196358 258596 800000 196358 1.51 75.93 24.54 24.54 2007824165 24.55 24.55 2007824165
16 빌리언스 044480 15 510 1 117 29.77 8920233 8258748 40663728 8920233 29.77 108.01 21.94 21.94 4471729360 21.56 21.56 4471729360
17 LB세미콘 061970 16 4145 2 385 10.24 11805427 125497 58083006 11805427 10.24 9406.94 20.33 20.33 51702952247 21.48 21.48 51702952247
18 KODEX 코스닥150선물인버스 251340 17 3440 2 15 0.44 15912650 34302268 75100000 15912650 0.44 46.39 21.19 21.19 54682295552 21.17 21.17 54682295552
19 일승 333430 18 5180 2 245 4.96 6403609 8257518 30726747 6403609 4.96 77.55 20.84 20.84 33243480783 20.89 20.89 33243480783
20 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 19 7330 5 -70 -0.95 1007498 3564250 5000000 1007498 -0.95 28.27 20.15 20.15 7381059285 20.14 20.14 7381059285
21 소룩스 290690 20 5980 2 380 6.79 8787304 1366702 48740317 8787304 6.79 642.96 18.03 18.03 54293415065 18.63 18.63 54293415065
22 삼성 인버스 2X 코스피200 선물 ETN Q530105 21 7365 5 -55 -0.74 556878 629856 3000000 556878 -0.74 88.41 18.56 18.56 4101126377 18.56 18.56 4101126377
23 KIWOOM 미국테크100월간목표헤지액티브 0084D0 22 9970 2 40 0.40 198189 423508 1100000 198189 0.40 46.80 18.02 18.02 1978340713 18.04 18.04 1978340713
24 지에프씨생명과학 388610 23 19220 2 90 0.47 917988 4512498 5225709 917988 0.47 20.34 17.57 17.57 17960377615 17.88 17.88 17960377615
25 세림B&G 340440 24 1892 2 62 3.39 4730972 10200515 28378364 4730972 3.39 46.38 16.67 16.67 9250324160 17.23 17.23 9250324160
26 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 25 10092 2 7 0.07 257558 383803 1500000 257558 0.07 67.11 17.17 17.17 2598857336 17.17 17.17 2598857336
27 하나35호스팩 0041L0 26 1989 2 4 0.20 1015717 41345892 6030000 1015717 0.20 2.46 16.84 16.84 2010759354 16.77 16.77 2010759354
28 KODEX 200선물인버스2X 252670 27 1296 5 -11 -0.84 190244332 329681152 1170200000 190244332 -0.84 57.71 16.26 16.26 246608880054 16.26 16.26 246608880054
29 화천기계 010660 28 5330 2 220 4.31 3447665 3305519 22000000 3447665 4.31 104.30 15.67 15.67 18761025120 16.00 16.00 18761025120
30 노랑풍선 104620 29 6670 5 -120 -1.77 2451209 16022252 15842126 2451209 -1.77 15.30 15.47 15.47 16542751280 15.66 15.66 16542751280
31 삼기 122350 30 1431 2 88 6.55 5751035 191962 38339428 5751035 6.55 2995.92 15.00 15.00 8316447952 15.16 15.16 8316447952

31
top30/20250807/top30-atvtr-20250807-115002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
세명전기,017510,1,9770,2,1620,19.88,11727125,3892203,15246000,11727125,19.88,301.30,76.92,76.92,106841759765,71.73,71.73,106841759765
PS일렉트로닉스,332570,2,4105,2,385,10.35,27524412,37030084,43199758,27524412,10.35,74.33,63.71,63.71,111349839111,62.79,62.79,111349839111
아이티켐,309710,3,32700,2,16600,103.11,6853100,0,12583001,6853100,103.11,0.00,54.46,54.46,233658389575,56.79,56.79,233658389575
삼기에너지솔루션즈,419050,4,2400,2,416,20.97,28897473,1161903,57196240,28897473,20.97,2487.08,50.52,50.52,67172480886,48.93,48.93,67172480886
썸에이지,208640,5,464,5,-49,-9.55,48330285,18709044,139240254,48330285,-9.55,258.33,34.71,34.71,25974243241,40.20,40.20,25974243241
동일스틸럭스,023790,6,1081,2,139,14.76,8143458,4945939,21177909,8143458,14.76,164.65,38.45,38.45,9064586855,39.59,39.59,9064586855
일정실업,008500,7,13160,5,-1200,-8.36,402568,196321,1200000,402568,-8.36,205.06,33.55,33.55,5964086460,37.77,37.77,5964086460
제이엔비,452160,8,7930,2,360,4.76,3272696,540718,9617527,3272696,4.76,605.25,34.03,34.03,26790155125,35.13,35.13,26790155125
캔버스엔,210120,9,1537,5,-133,-7.96,7233348,54576532,23582605,7233348,-7.96,13.25,30.67,30.67,11535934532,31.83,31.83,11535934532
아센디오,012170,10,4105,2,875,27.09,3286532,1136280,10873743,3286532,27.09,289.24,30.22,30.22,13069038460,29.28,29.28,13069038460
형지글로벌,308100,11,2485,5,-165,-6.23,4570882,746612,16073629,4570882,-6.23,612.22,28.44,28.44,11051151950,27.67,27.67,11051151950
RISE 헬스케어,253280,12,14715,5,-225,-1.51,150280,296736,550000,150280,-1.51,50.64,27.32,27.32,2213607745,27.35,27.35,2213607745
HANARO 유럽방산,0082F0,13,10225,2,155,1.54,215312,258596,800000,215312,1.54,83.26,26.91,26.91,2201575092,26.91,26.91,2201575092
핌스,347770,14,1788,2,188,11.75,5665461,68082,22857042,5665461,11.75,8321.53,24.79,24.79,10754042732,26.31,26.31,10754042732
LB세미콘,061970,15,4110,2,350,9.31,12041834,125497,58083006,12041834,9.31,9595.32,20.73,20.73,52681414372,22.07,22.07,52681414372
빌리언스,044480,16,510,1,117,29.77,8921940,8258748,40663728,8921940,29.77,108.03,21.94,21.94,4472599930,21.57,21.57,4472599930
KODEX 코스닥150선물인버스,251340,17,3442,2,17,0.50,16113926,34302268,75100000,16113926,0.50,46.98,21.46,21.46,55374656964,21.42,21.42,55374656964
일승,333430,18,5170,2,235,4.76,6466068,8257518,30726747,6466068,4.76,78.31,21.04,21.04,33565632413,21.13,21.13,33565632413
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7355,5,-45,-0.61,1007500,3564250,5000000,1007500,-0.61,28.27,20.15,20.15,7381073995,20.07,20.07,7381073995
KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,9965,2,35,0.35,209401,423508,1100000,209401,0.35,49.44,19.04,19.04,2090090737,19.07,19.07,2090090737
삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7375,5,-45,-0.61,567891,629856,3000000,567891,-0.61,90.16,18.93,18.93,4182344152,18.90,18.90,4182344152
소룩스,290690,22,5990,2,390,6.96,8850265,1366702,48740317,8850265,6.96,647.56,18.16,18.16,54670470350,18.73,18.73,54670470350
지에프씨생명과학,388610,23,19200,2,70,0.37,923714,4512498,5225709,923714,0.37,20.47,17.68,17.68,18070390085,18.01,18.01,18070390085
세림B&G,340440,24,1893,2,63,3.44,4745789,10200515,28378364,4745789,3.44,46.52,16.72,16.72,9278357347,17.27,17.27,9278357347
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10095,2,10,0.10,257568,383803,1500000,257568,0.10,67.11,17.17,17.17,2598958286,17.16,17.16,2598958286
하나35호스팩,0041L0,26,1989,2,4,0.20,1025504,41345892,6030000,1025504,0.20,2.48,17.01,17.01,2030228157,16.93,16.93,2030228157
KODEX 200선물인버스2X,252670,27,1300,5,-7,-0.54,192488069,329681152,1170200000,192488069,-0.54,58.39,16.45,16.45,249521502394,16.40,16.40,249521502394
화천기계,010660,28,5360,2,250,4.89,3495144,3305519,22000000,3495144,4.89,105.74,15.89,15.89,19014035315,16.12,16.12,19014035315
노랑풍선,104620,29,6670,5,-120,-1.77,2472873,16022252,15842126,2472873,-1.77,15.43,15.61,15.61,16687591655,15.79,15.79,16687591655
삼기,122350,30,1426,2,83,6.18,5916767,191962,38339428,5916767,6.18,3082.26,15.43,15.43,8554451836,15.65,15.65,8554451836
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9770 2 1620 19.88 11727125 3892203 15246000 11727125 19.88 301.30 76.92 76.92 106841759765 71.73 71.73 106841759765
3 PS일렉트로닉스 332570 2 4105 2 385 10.35 27524412 37030084 43199758 27524412 10.35 74.33 63.71 63.71 111349839111 62.79 62.79 111349839111
4 아이티켐 309710 3 32700 2 16600 103.11 6853100 0 12583001 6853100 103.11 0.00 54.46 54.46 233658389575 56.79 56.79 233658389575
5 삼기에너지솔루션즈 419050 4 2400 2 416 20.97 28897473 1161903 57196240 28897473 20.97 2487.08 50.52 50.52 67172480886 48.93 48.93 67172480886
6 썸에이지 208640 5 464 5 -49 -9.55 48330285 18709044 139240254 48330285 -9.55 258.33 34.71 34.71 25974243241 40.20 40.20 25974243241
7 동일스틸럭스 023790 6 1081 2 139 14.76 8143458 4945939 21177909 8143458 14.76 164.65 38.45 38.45 9064586855 39.59 39.59 9064586855
8 일정실업 008500 7 13160 5 -1200 -8.36 402568 196321 1200000 402568 -8.36 205.06 33.55 33.55 5964086460 37.77 37.77 5964086460
9 제이엔비 452160 8 7930 2 360 4.76 3272696 540718 9617527 3272696 4.76 605.25 34.03 34.03 26790155125 35.13 35.13 26790155125
10 캔버스엔 210120 9 1537 5 -133 -7.96 7233348 54576532 23582605 7233348 -7.96 13.25 30.67 30.67 11535934532 31.83 31.83 11535934532
11 아센디오 012170 10 4105 2 875 27.09 3286532 1136280 10873743 3286532 27.09 289.24 30.22 30.22 13069038460 29.28 29.28 13069038460
12 형지글로벌 308100 11 2485 5 -165 -6.23 4570882 746612 16073629 4570882 -6.23 612.22 28.44 28.44 11051151950 27.67 27.67 11051151950
13 RISE 헬스케어 253280 12 14715 5 -225 -1.51 150280 296736 550000 150280 -1.51 50.64 27.32 27.32 2213607745 27.35 27.35 2213607745
14 HANARO 유럽방산 0082F0 13 10225 2 155 1.54 215312 258596 800000 215312 1.54 83.26 26.91 26.91 2201575092 26.91 26.91 2201575092
15 핌스 347770 14 1788 2 188 11.75 5665461 68082 22857042 5665461 11.75 8321.53 24.79 24.79 10754042732 26.31 26.31 10754042732
16 LB세미콘 061970 15 4110 2 350 9.31 12041834 125497 58083006 12041834 9.31 9595.32 20.73 20.73 52681414372 22.07 22.07 52681414372
17 빌리언스 044480 16 510 1 117 29.77 8921940 8258748 40663728 8921940 29.77 108.03 21.94 21.94 4472599930 21.57 21.57 4472599930
18 KODEX 코스닥150선물인버스 251340 17 3442 2 17 0.50 16113926 34302268 75100000 16113926 0.50 46.98 21.46 21.46 55374656964 21.42 21.42 55374656964
19 일승 333430 18 5170 2 235 4.76 6466068 8257518 30726747 6466068 4.76 78.31 21.04 21.04 33565632413 21.13 21.13 33565632413
20 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 19 7355 5 -45 -0.61 1007500 3564250 5000000 1007500 -0.61 28.27 20.15 20.15 7381073995 20.07 20.07 7381073995
21 KIWOOM 미국테크100월간목표헤지액티브 0084D0 20 9965 2 35 0.35 209401 423508 1100000 209401 0.35 49.44 19.04 19.04 2090090737 19.07 19.07 2090090737
22 삼성 인버스 2X 코스피200 선물 ETN Q530105 21 7375 5 -45 -0.61 567891 629856 3000000 567891 -0.61 90.16 18.93 18.93 4182344152 18.90 18.90 4182344152
23 소룩스 290690 22 5990 2 390 6.96 8850265 1366702 48740317 8850265 6.96 647.56 18.16 18.16 54670470350 18.73 18.73 54670470350
24 지에프씨생명과학 388610 23 19200 2 70 0.37 923714 4512498 5225709 923714 0.37 20.47 17.68 17.68 18070390085 18.01 18.01 18070390085
25 세림B&G 340440 24 1893 2 63 3.44 4745789 10200515 28378364 4745789 3.44 46.52 16.72 16.72 9278357347 17.27 17.27 9278357347
26 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 25 10095 2 10 0.10 257568 383803 1500000 257568 0.10 67.11 17.17 17.17 2598958286 17.16 17.16 2598958286
27 하나35호스팩 0041L0 26 1989 2 4 0.20 1025504 41345892 6030000 1025504 0.20 2.48 17.01 17.01 2030228157 16.93 16.93 2030228157
28 KODEX 200선물인버스2X 252670 27 1300 5 -7 -0.54 192488069 329681152 1170200000 192488069 -0.54 58.39 16.45 16.45 249521502394 16.40 16.40 249521502394
29 화천기계 010660 28 5360 2 250 4.89 3495144 3305519 22000000 3495144 4.89 105.74 15.89 15.89 19014035315 16.12 16.12 19014035315
30 노랑풍선 104620 29 6670 5 -120 -1.77 2472873 16022252 15842126 2472873 -1.77 15.43 15.61 15.61 16687591655 15.79 15.79 16687591655
31 삼기 122350 30 1426 2 83 6.18 5916767 191962 38339428 5916767 6.18 3082.26 15.43 15.43 8554451836 15.65 15.65 8554451836

31
top30/20250807/top30-atvtr-20250807-120002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
세명전기,017510,1,9730,2,1580,19.39,12624657,3892203,15246000,12624657,19.39,324.36,82.81,82.81,115587628185,77.92,77.92,115587628185
PS일렉트로닉스,332570,2,4150,2,430,11.56,27882882,37030084,43199758,27882882,11.56,75.30,64.54,64.54,112830582913,62.94,62.94,112830582913
아이티켐,309710,3,32200,2,16100,100.00,6894615,0,12583001,6894615,100.00,0.00,54.79,54.79,235002157500,58.00,58.00,235002157500
삼기에너지솔루션즈,419050,4,2400,2,416,20.97,29340646,1161903,57196240,29340646,20.97,2525.22,51.30,51.30,68236685673,49.71,49.71,68236685673
썸에이지,208640,5,471,5,-42,-8.19,49060089,18709044,139240254,49060089,-8.19,262.23,35.23,35.23,26317969042,40.13,40.13,26317969042
동일스틸럭스,023790,6,1080,2,138,14.65,8243984,4945939,21177909,8243984,14.65,166.68,38.93,38.93,9172646999,40.10,40.10,9172646999
일정실업,008500,7,13070,5,-1290,-8.98,405333,196321,1200000,405333,-8.98,206.46,33.78,33.78,6000160135,38.26,38.26,6000160135
제이엔비,452160,8,7930,2,360,4.76,3278927,540718,9617527,3278927,4.76,606.40,34.09,34.09,26839556465,35.19,35.19,26839556465
캔버스엔,210120,9,1520,5,-150,-8.98,7486689,54576532,23582605,7486689,-8.98,13.72,31.75,31.75,11923653327,33.26,33.26,11923653327
RISE 헬스케어,253280,10,14715,5,-225,-1.51,174858,296736,550000,174858,-1.51,58.93,31.79,31.79,2575273015,31.82,31.82,2575273015
HANARO 유럽방산,0082F0,11,10215,2,145,1.44,239624,258596,800000,239624,1.44,92.66,29.95,29.95,2450096679,29.98,29.98,2450096679
아센디오,012170,12,4095,2,865,26.78,3315295,1136280,10873743,3315295,26.78,291.77,30.49,30.49,13186806036,29.61,29.61,13186806036
형지글로벌,308100,13,2525,5,-125,-4.72,4632718,746612,16073629,4632718,-4.72,620.50,28.82,28.82,11206693715,27.61,27.61,11206693715
핌스,347770,14,1795,2,195,12.19,5747888,68082,22857042,5747888,12.19,8442.60,25.15,25.15,10900163137,26.57,26.57,10900163137
LB세미콘,061970,15,4065,2,305,8.11,12406433,125497,58083006,12406433,8.11,9885.84,21.36,21.36,54168060158,22.94,22.94,54168060158
빌리언스,044480,16,510,1,117,29.77,8923969,8258748,40663728,8923969,29.77,108.05,21.95,21.95,4473634720,21.57,21.57,4473634720
KODEX 코스닥150선물인버스,251340,17,3440,2,15,0.44,16136743,34302268,75100000,16136743,0.44,47.04,21.49,21.49,55453239868,21.46,21.46,55453239868
일승,333430,18,5150,2,215,4.36,6487598,8257518,30726747,6487598,4.36,78.57,21.11,21.11,33676540283,21.28,21.28,33676540283
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7355,5,-45,-0.61,1007500,3564250,5000000,1007500,-0.61,28.27,20.15,20.15,7381073995,20.07,20.07,7381073995
삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7380,5,-40,-0.54,578746,629856,3000000,578746,-0.54,91.89,19.29,19.29,4262372647,19.25,19.25,4262372647
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,9962,2,32,0.32,211147,423508,1100000,211147,0.32,49.86,19.20,19.20,2107487442,19.23,19.23,2107487442
위세아이텍,065370,22,8370,2,1350,19.23,1448028,25998,7383954,1448028,19.23,5569.77,19.61,19.61,11781811185,19.06,19.06,11781811185
소룩스,290690,23,5960,2,360,6.43,8940321,1366702,48740317,8940321,6.43,654.15,18.34,18.34,55208247625,19.01,19.01,55208247625
지에프씨생명과학,388610,24,19220,2,90,0.47,928202,4512498,5225709,928202,0.47,20.57,17.76,17.76,18156519295,18.08,18.08,18156519295
세림B&G,340440,25,1890,2,60,3.28,4773970,10200515,28378364,4773970,3.28,46.80,16.82,16.82,9331800338,17.40,17.40,9331800338
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10095,2,10,0.10,260158,383803,1500000,260158,0.10,67.78,17.34,17.34,2625103836,17.34,17.34,2625103836
하나35호스팩,0041L0,27,1990,2,5,0.25,1034165,41345892,6030000,1034165,0.25,2.50,17.15,17.15,2047463225,17.06,17.06,2047463225
화천기계,010660,28,5360,2,250,4.89,3688150,3305519,22000000,3688150,4.89,111.58,16.76,16.76,20059227250,17.01,17.01,20059227250
KODEX 200선물인버스2X,252670,29,1298,5,-9,-0.69,194512112,329681152,1170200000,194512112,-0.69,59.00,16.62,16.62,252151495138,16.60,16.60,252151495138
삼기,122350,30,1419,2,76,5.66,6002707,191962,38339428,6002707,5.66,3127.03,15.66,15.66,8676894898,15.95,15.95,8676894898
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9730 2 1580 19.39 12624657 3892203 15246000 12624657 19.39 324.36 82.81 82.81 115587628185 77.92 77.92 115587628185
3 PS일렉트로닉스 332570 2 4150 2 430 11.56 27882882 37030084 43199758 27882882 11.56 75.30 64.54 64.54 112830582913 62.94 62.94 112830582913
4 아이티켐 309710 3 32200 2 16100 100.00 6894615 0 12583001 6894615 100.00 0.00 54.79 54.79 235002157500 58.00 58.00 235002157500
5 삼기에너지솔루션즈 419050 4 2400 2 416 20.97 29340646 1161903 57196240 29340646 20.97 2525.22 51.30 51.30 68236685673 49.71 49.71 68236685673
6 썸에이지 208640 5 471 5 -42 -8.19 49060089 18709044 139240254 49060089 -8.19 262.23 35.23 35.23 26317969042 40.13 40.13 26317969042
7 동일스틸럭스 023790 6 1080 2 138 14.65 8243984 4945939 21177909 8243984 14.65 166.68 38.93 38.93 9172646999 40.10 40.10 9172646999
8 일정실업 008500 7 13070 5 -1290 -8.98 405333 196321 1200000 405333 -8.98 206.46 33.78 33.78 6000160135 38.26 38.26 6000160135
9 제이엔비 452160 8 7930 2 360 4.76 3278927 540718 9617527 3278927 4.76 606.40 34.09 34.09 26839556465 35.19 35.19 26839556465
10 캔버스엔 210120 9 1520 5 -150 -8.98 7486689 54576532 23582605 7486689 -8.98 13.72 31.75 31.75 11923653327 33.26 33.26 11923653327
11 RISE 헬스케어 253280 10 14715 5 -225 -1.51 174858 296736 550000 174858 -1.51 58.93 31.79 31.79 2575273015 31.82 31.82 2575273015
12 HANARO 유럽방산 0082F0 11 10215 2 145 1.44 239624 258596 800000 239624 1.44 92.66 29.95 29.95 2450096679 29.98 29.98 2450096679
13 아센디오 012170 12 4095 2 865 26.78 3315295 1136280 10873743 3315295 26.78 291.77 30.49 30.49 13186806036 29.61 29.61 13186806036
14 형지글로벌 308100 13 2525 5 -125 -4.72 4632718 746612 16073629 4632718 -4.72 620.50 28.82 28.82 11206693715 27.61 27.61 11206693715
15 핌스 347770 14 1795 2 195 12.19 5747888 68082 22857042 5747888 12.19 8442.60 25.15 25.15 10900163137 26.57 26.57 10900163137
16 LB세미콘 061970 15 4065 2 305 8.11 12406433 125497 58083006 12406433 8.11 9885.84 21.36 21.36 54168060158 22.94 22.94 54168060158
17 빌리언스 044480 16 510 1 117 29.77 8923969 8258748 40663728 8923969 29.77 108.05 21.95 21.95 4473634720 21.57 21.57 4473634720
18 KODEX 코스닥150선물인버스 251340 17 3440 2 15 0.44 16136743 34302268 75100000 16136743 0.44 47.04 21.49 21.49 55453239868 21.46 21.46 55453239868
19 일승 333430 18 5150 2 215 4.36 6487598 8257518 30726747 6487598 4.36 78.57 21.11 21.11 33676540283 21.28 21.28 33676540283
20 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 19 7355 5 -45 -0.61 1007500 3564250 5000000 1007500 -0.61 28.27 20.15 20.15 7381073995 20.07 20.07 7381073995
21 삼성 인버스 2X 코스피200 선물 ETN Q530105 20 7380 5 -40 -0.54 578746 629856 3000000 578746 -0.54 91.89 19.29 19.29 4262372647 19.25 19.25 4262372647
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 9962 2 32 0.32 211147 423508 1100000 211147 0.32 49.86 19.20 19.20 2107487442 19.23 19.23 2107487442
23 위세아이텍 065370 22 8370 2 1350 19.23 1448028 25998 7383954 1448028 19.23 5569.77 19.61 19.61 11781811185 19.06 19.06 11781811185
24 소룩스 290690 23 5960 2 360 6.43 8940321 1366702 48740317 8940321 6.43 654.15 18.34 18.34 55208247625 19.01 19.01 55208247625
25 지에프씨생명과학 388610 24 19220 2 90 0.47 928202 4512498 5225709 928202 0.47 20.57 17.76 17.76 18156519295 18.08 18.08 18156519295
26 세림B&G 340440 25 1890 2 60 3.28 4773970 10200515 28378364 4773970 3.28 46.80 16.82 16.82 9331800338 17.40 17.40 9331800338
27 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 26 10095 2 10 0.10 260158 383803 1500000 260158 0.10 67.78 17.34 17.34 2625103836 17.34 17.34 2625103836
28 하나35호스팩 0041L0 27 1990 2 5 0.25 1034165 41345892 6030000 1034165 0.25 2.50 17.15 17.15 2047463225 17.06 17.06 2047463225
29 화천기계 010660 28 5360 2 250 4.89 3688150 3305519 22000000 3688150 4.89 111.58 16.76 16.76 20059227250 17.01 17.01 20059227250
30 KODEX 200선물인버스2X 252670 29 1298 5 -9 -0.69 194512112 329681152 1170200000 194512112 -0.69 59.00 16.62 16.62 252151495138 16.60 16.60 252151495138
31 삼기 122350 30 1419 2 76 5.66 6002707 191962 38339428 6002707 5.66 3127.03 15.66 15.66 8676894898 15.95 15.95 8676894898

31
top30/20250807/top30-atvtr-20250807-121002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
세명전기,017510,1,9770,2,1620,19.88,13286649,3892203,15246000,13286649,19.88,341.37,87.15,87.15,122064601590,81.95,81.95,122064601590
PS일렉트로닉스,332570,2,4095,2,375,10.08,28362045,37030084,43199758,28362045,10.08,76.59,65.65,65.65,114807706233,64.90,64.90,114807706233
아이티켐,309710,3,32150,2,16050,99.69,6956505,0,12583001,6956505,99.69,0.00,55.28,55.28,236992605925,58.58,58.58,236992605925
삼기에너지솔루션즈,419050,4,2425,2,441,22.23,30477432,1161903,57196240,30477432,22.23,2623.06,53.29,53.29,70993991053,51.18,51.18,70993991053
동일스틸럭스,023790,5,1055,2,113,12.00,8349889,4945939,21177909,8349889,12.00,168.82,39.43,39.43,9284936290,41.56,41.56,9284936290
썸에이지,208640,6,471,5,-42,-8.19,49528022,18709044,139240254,49528022,-8.19,264.73,35.57,35.57,26539678887,40.47,40.47,26539678887
일정실업,008500,7,12900,5,-1460,-10.17,408267,196321,1200000,408267,-10.17,207.96,34.02,34.02,6038149815,39.01,39.01,6038149815
제이엔비,452160,8,7900,2,330,4.36,3282122,540718,9617527,3282122,4.36,606.99,34.13,34.13,26864871535,35.36,35.36,26864871535
캔버스엔,210120,9,1512,5,-158,-9.46,7711754,54576532,23582605,7711754,-9.46,14.13,32.70,32.70,12263858860,34.39,34.39,12263858860
RISE 헬스케어,253280,10,14715,5,-225,-1.51,182581,296736,550000,182581,-1.51,61.53,33.20,33.20,2688916960,33.22,33.22,2688916960
아센디오,012170,11,4060,2,830,25.70,3346468,1136280,10873743,3346468,25.70,294.51,30.78,30.78,13313771315,30.16,30.16,13313771315
HANARO 유럽방산,0082F0,12,10215,2,145,1.44,240076,258596,800000,240076,1.44,92.84,30.01,30.01,2454713859,30.04,30.04,2454713859
형지글로벌,308100,13,2520,5,-130,-4.91,4669583,746612,16073629,4669583,-4.91,625.44,29.05,29.05,11299860931,27.90,27.90,11299860931
핌스,347770,14,1833,2,233,14.56,5842263,68082,22857042,5842263,14.56,8581.22,25.56,25.56,11070324493,26.42,26.42,11070324493
LB세미콘,061970,15,4040,2,280,7.45,12536837,125497,58083006,12536837,7.45,9989.75,21.58,21.58,54695605901,23.31,23.31,54695605901
KODEX 코스닥150선물인버스,251340,16,3435,2,10,0.29,16508779,34302268,75100000,16508779,0.29,48.13,21.98,21.98,56733004383,21.99,21.99,56733004383
빌리언스,044480,17,510,1,117,29.77,8925370,8258748,40663728,8925370,29.77,108.07,21.95,21.95,4474349230,21.58,21.58,4474349230
일승,333430,18,5170,2,235,4.76,6522559,8257518,30726747,6522559,4.76,78.99,21.23,21.23,33856566083,21.31,21.31,33856566083
위세아이텍,065370,19,8250,2,1230,17.52,1576020,25998,7383954,1576020,17.52,6062.08,21.34,21.34,12844522580,21.09,21.09,12844522580
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7335,5,-65,-0.88,1029096,3564250,5000000,1029096,-0.88,28.87,20.58,20.58,7539480655,20.56,20.56,7539480655
삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7355,5,-65,-0.88,589733,629856,3000000,589733,-0.88,93.63,19.66,19.66,4343182032,19.68,19.68,4343182032
KIWOOM 미국테크100월간목표헤지액티브,0084D0,22,9962,2,32,0.32,211347,423508,1100000,211347,0.32,49.90,19.21,19.21,2109480112,19.25,19.25,2109480112
소룩스,290690,23,5980,2,380,6.79,8997188,1366702,48740317,8997188,6.79,658.31,18.46,18.46,55547756745,19.06,19.06,55547756745
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10095,2,10,0.10,278112,383803,1500000,278112,0.10,72.46,18.54,18.54,2806338597,18.53,18.53,2806338597
지에프씨생명과학,388610,25,19220,2,90,0.47,936110,4512498,5225709,936110,0.47,20.74,17.91,17.91,18308517420,18.23,18.23,18308517420
세림B&G,340440,26,1889,2,59,3.22,4784075,10200515,28378364,4784075,3.22,46.90,16.86,16.86,9350888923,17.44,17.44,9350888923
하나35호스팩,0041L0,27,1987,2,2,0.10,1052716,41345892,6030000,1052716,0.10,2.55,17.46,17.46,2084336652,17.40,17.40,2084336652
화천기계,010660,28,5340,2,230,4.50,3725572,3305519,22000000,3725572,4.50,112.71,16.93,16.93,20259212860,17.24,17.24,20259212860
KODEX 200선물인버스2X,252670,29,1297,5,-10,-0.77,196695879,329681152,1170200000,196695879,-0.77,59.66,16.81,16.81,254982305529,16.80,16.80,254982305529
삼기,122350,30,1459,2,116,8.64,6401044,191962,38339428,6401044,8.64,3334.54,16.70,16.70,9254804123,16.54,16.54,9254804123
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9770 2 1620 19.88 13286649 3892203 15246000 13286649 19.88 341.37 87.15 87.15 122064601590 81.95 81.95 122064601590
3 PS일렉트로닉스 332570 2 4095 2 375 10.08 28362045 37030084 43199758 28362045 10.08 76.59 65.65 65.65 114807706233 64.90 64.90 114807706233
4 아이티켐 309710 3 32150 2 16050 99.69 6956505 0 12583001 6956505 99.69 0.00 55.28 55.28 236992605925 58.58 58.58 236992605925
5 삼기에너지솔루션즈 419050 4 2425 2 441 22.23 30477432 1161903 57196240 30477432 22.23 2623.06 53.29 53.29 70993991053 51.18 51.18 70993991053
6 동일스틸럭스 023790 5 1055 2 113 12.00 8349889 4945939 21177909 8349889 12.00 168.82 39.43 39.43 9284936290 41.56 41.56 9284936290
7 썸에이지 208640 6 471 5 -42 -8.19 49528022 18709044 139240254 49528022 -8.19 264.73 35.57 35.57 26539678887 40.47 40.47 26539678887
8 일정실업 008500 7 12900 5 -1460 -10.17 408267 196321 1200000 408267 -10.17 207.96 34.02 34.02 6038149815 39.01 39.01 6038149815
9 제이엔비 452160 8 7900 2 330 4.36 3282122 540718 9617527 3282122 4.36 606.99 34.13 34.13 26864871535 35.36 35.36 26864871535
10 캔버스엔 210120 9 1512 5 -158 -9.46 7711754 54576532 23582605 7711754 -9.46 14.13 32.70 32.70 12263858860 34.39 34.39 12263858860
11 RISE 헬스케어 253280 10 14715 5 -225 -1.51 182581 296736 550000 182581 -1.51 61.53 33.20 33.20 2688916960 33.22 33.22 2688916960
12 아센디오 012170 11 4060 2 830 25.70 3346468 1136280 10873743 3346468 25.70 294.51 30.78 30.78 13313771315 30.16 30.16 13313771315
13 HANARO 유럽방산 0082F0 12 10215 2 145 1.44 240076 258596 800000 240076 1.44 92.84 30.01 30.01 2454713859 30.04 30.04 2454713859
14 형지글로벌 308100 13 2520 5 -130 -4.91 4669583 746612 16073629 4669583 -4.91 625.44 29.05 29.05 11299860931 27.90 27.90 11299860931
15 핌스 347770 14 1833 2 233 14.56 5842263 68082 22857042 5842263 14.56 8581.22 25.56 25.56 11070324493 26.42 26.42 11070324493
16 LB세미콘 061970 15 4040 2 280 7.45 12536837 125497 58083006 12536837 7.45 9989.75 21.58 21.58 54695605901 23.31 23.31 54695605901
17 KODEX 코스닥150선물인버스 251340 16 3435 2 10 0.29 16508779 34302268 75100000 16508779 0.29 48.13 21.98 21.98 56733004383 21.99 21.99 56733004383
18 빌리언스 044480 17 510 1 117 29.77 8925370 8258748 40663728 8925370 29.77 108.07 21.95 21.95 4474349230 21.58 21.58 4474349230
19 일승 333430 18 5170 2 235 4.76 6522559 8257518 30726747 6522559 4.76 78.99 21.23 21.23 33856566083 21.31 21.31 33856566083
20 위세아이텍 065370 19 8250 2 1230 17.52 1576020 25998 7383954 1576020 17.52 6062.08 21.34 21.34 12844522580 21.09 21.09 12844522580
21 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 20 7335 5 -65 -0.88 1029096 3564250 5000000 1029096 -0.88 28.87 20.58 20.58 7539480655 20.56 20.56 7539480655
22 삼성 인버스 2X 코스피200 선물 ETN Q530105 21 7355 5 -65 -0.88 589733 629856 3000000 589733 -0.88 93.63 19.66 19.66 4343182032 19.68 19.68 4343182032
23 KIWOOM 미국테크100월간목표헤지액티브 0084D0 22 9962 2 32 0.32 211347 423508 1100000 211347 0.32 49.90 19.21 19.21 2109480112 19.25 19.25 2109480112
24 소룩스 290690 23 5980 2 380 6.79 8997188 1366702 48740317 8997188 6.79 658.31 18.46 18.46 55547756745 19.06 19.06 55547756745
25 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 24 10095 2 10 0.10 278112 383803 1500000 278112 0.10 72.46 18.54 18.54 2806338597 18.53 18.53 2806338597
26 지에프씨생명과학 388610 25 19220 2 90 0.47 936110 4512498 5225709 936110 0.47 20.74 17.91 17.91 18308517420 18.23 18.23 18308517420
27 세림B&G 340440 26 1889 2 59 3.22 4784075 10200515 28378364 4784075 3.22 46.90 16.86 16.86 9350888923 17.44 17.44 9350888923
28 하나35호스팩 0041L0 27 1987 2 2 0.10 1052716 41345892 6030000 1052716 0.10 2.55 17.46 17.46 2084336652 17.40 17.40 2084336652
29 화천기계 010660 28 5340 2 230 4.50 3725572 3305519 22000000 3725572 4.50 112.71 16.93 16.93 20259212860 17.24 17.24 20259212860
30 KODEX 200선물인버스2X 252670 29 1297 5 -10 -0.77 196695879 329681152 1170200000 196695879 -0.77 59.66 16.81 16.81 254982305529 16.80 16.80 254982305529
31 삼기 122350 30 1459 2 116 8.64 6401044 191962 38339428 6401044 8.64 3334.54 16.70 16.70 9254804123 16.54 16.54 9254804123

31
top30/20250807/top30-atvtr-20250807-122001.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
세명전기,017510,1,9690,2,1540,18.90,13679784,3892203,15246000,13679784,18.90,351.47,89.73,89.73,125894413795,85.22,85.22,125894413795
PS일렉트로닉스,332570,2,4065,2,345,9.27,28697498,37030084,43199758,28697498,9.27,77.50,66.43,66.43,116176392455,66.16,66.16,116176392455
아이티켐,309710,3,31400,2,15300,95.03,7103775,0,12583001,7103775,95.03,0.00,56.46,56.46,241656346925,61.16,61.16,241656346925
삼기에너지솔루션즈,419050,4,2490,2,506,25.50,32803129,1161903,57196240,32803129,25.50,2823.22,57.35,57.35,76725532782,53.87,53.87,76725532782
동일스틸럭스,023790,5,1045,2,103,10.93,8515729,4945939,21177909,8515729,10.93,172.18,40.21,40.21,9459132640,42.74,42.74,9459132640
썸에이지,208640,6,472,5,-41,-7.99,49782575,18709044,139240254,49782575,-7.99,266.09,35.75,35.75,26659637924,40.56,40.56,26659637924
일정실업,008500,7,12950,5,-1410,-9.82,413168,196321,1200000,413168,-9.82,210.46,34.43,34.43,6101576935,39.26,39.26,6101576935
캔버스엔,210120,8,1505,5,-165,-9.88,7850727,54576532,23582605,7850727,-9.88,14.38,33.29,33.29,12473688999,35.15,35.15,12473688999
제이엔비,452160,9,8000,2,430,5.68,3296074,540718,9617527,3296074,5.68,609.57,34.27,34.27,26975916110,35.06,35.06,26975916110
RISE 헬스케어,253280,10,14715,5,-225,-1.51,192239,296736,550000,192239,-1.51,64.78,34.95,34.95,2831034430,34.98,34.98,2831034430
아센디오,012170,11,4055,2,825,25.54,3371590,1136280,10873743,3371590,25.54,296.72,31.01,31.01,13416100350,30.43,30.43,13416100350
HANARO 유럽방산,0082F0,12,10235,2,165,1.64,241161,258596,800000,241161,1.64,93.26,30.15,30.15,2465818829,30.12,30.12,2465818829
핌스,347770,13,1880,2,280,17.50,6602954,68082,22857042,6602954,17.50,9698.53,28.89,28.89,12502921495,29.10,29.10,12502921495
형지글로벌,308100,14,2520,5,-130,-4.91,4677892,746612,16073629,4677892,-4.91,626.55,29.10,29.10,11320803785,27.95,27.95,11320803785
LB세미콘,061970,15,4065,2,305,8.11,12629844,125497,58083006,12629844,8.11,9999.99,21.74,21.74,55073358607,23.33,23.33,55073358607
위세아이텍,065370,16,8240,2,1220,17.38,1657762,25998,7383954,1657762,17.38,6376.50,22.45,22.45,13518358420,22.22,22.22,13518358420
KODEX 코스닥150선물인버스,251340,17,3440,2,15,0.44,16539004,34302268,75100000,16539004,0.44,48.22,22.02,22.02,56836903753,22.00,22.00,56836903753
빌리언스,044480,18,510,1,117,29.77,8927310,8258748,40663728,8927310,29.77,108.10,21.95,21.95,4475338630,21.58,21.58,4475338630
일승,333430,19,5180,2,245,4.96,6611113,8257518,30726747,6611113,4.96,80.06,21.52,21.52,34314097983,21.56,21.56,34314097983
삼기,122350,20,1565,2,222,16.53,8740480,191962,38339428,8740480,16.53,4553.23,22.80,22.80,12801319180,21.34,21.34,12801319180
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7335,5,-65,-0.88,1029096,3564250,5000000,1029096,-0.88,28.87,20.58,20.58,7539480655,20.56,20.56,7539480655
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10092,2,7,0.07,307216,383803,1500000,307216,0.07,80.05,20.48,20.48,3100125390,20.48,20.48,3100125390
삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7360,5,-60,-0.81,601438,629856,3000000,601438,-0.81,95.49,20.05,20.05,4429272382,20.06,20.06,4429272382
KIWOOM 미국테크100월간목표헤지액티브,0084D0,24,9962,2,32,0.32,211448,423508,1100000,211448,0.32,49.93,19.22,19.22,2110486517,19.26,19.26,2110486517
소룩스,290690,25,5970,2,370,6.61,9031093,1366702,48740317,9031093,6.61,660.79,18.53,18.53,55750319310,19.16,19.16,55750319310
지에프씨생명과학,388610,26,19310,2,180,0.94,966254,4512498,5225709,966254,0.94,21.41,18.49,18.49,18889223300,18.72,18.72,18889223300
세림B&G,340440,27,1881,2,51,2.79,4814384,10200515,28378364,4814384,2.79,47.20,16.96,16.96,9407961116,17.62,17.62,9407961116
하나35호스팩,0041L0,28,1989,2,4,0.20,1061520,41345892,6030000,1061520,0.20,2.57,17.60,17.60,2101826039,17.52,17.52,2101826039
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,4990,2,25,0.50,521654,1072221,3000000,521654,0.50,48.65,17.39,17.39,2607251980,17.42,17.42,2607251980
화천기계,010660,30,5370,2,260,5.09,3750171,3305519,22000000,3750171,5.09,113.45,17.05,17.05,20390689765,17.26,17.26,20390689765
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9690 2 1540 18.90 13679784 3892203 15246000 13679784 18.90 351.47 89.73 89.73 125894413795 85.22 85.22 125894413795
3 PS일렉트로닉스 332570 2 4065 2 345 9.27 28697498 37030084 43199758 28697498 9.27 77.50 66.43 66.43 116176392455 66.16 66.16 116176392455
4 아이티켐 309710 3 31400 2 15300 95.03 7103775 0 12583001 7103775 95.03 0.00 56.46 56.46 241656346925 61.16 61.16 241656346925
5 삼기에너지솔루션즈 419050 4 2490 2 506 25.50 32803129 1161903 57196240 32803129 25.50 2823.22 57.35 57.35 76725532782 53.87 53.87 76725532782
6 동일스틸럭스 023790 5 1045 2 103 10.93 8515729 4945939 21177909 8515729 10.93 172.18 40.21 40.21 9459132640 42.74 42.74 9459132640
7 썸에이지 208640 6 472 5 -41 -7.99 49782575 18709044 139240254 49782575 -7.99 266.09 35.75 35.75 26659637924 40.56 40.56 26659637924
8 일정실업 008500 7 12950 5 -1410 -9.82 413168 196321 1200000 413168 -9.82 210.46 34.43 34.43 6101576935 39.26 39.26 6101576935
9 캔버스엔 210120 8 1505 5 -165 -9.88 7850727 54576532 23582605 7850727 -9.88 14.38 33.29 33.29 12473688999 35.15 35.15 12473688999
10 제이엔비 452160 9 8000 2 430 5.68 3296074 540718 9617527 3296074 5.68 609.57 34.27 34.27 26975916110 35.06 35.06 26975916110
11 RISE 헬스케어 253280 10 14715 5 -225 -1.51 192239 296736 550000 192239 -1.51 64.78 34.95 34.95 2831034430 34.98 34.98 2831034430
12 아센디오 012170 11 4055 2 825 25.54 3371590 1136280 10873743 3371590 25.54 296.72 31.01 31.01 13416100350 30.43 30.43 13416100350
13 HANARO 유럽방산 0082F0 12 10235 2 165 1.64 241161 258596 800000 241161 1.64 93.26 30.15 30.15 2465818829 30.12 30.12 2465818829
14 핌스 347770 13 1880 2 280 17.50 6602954 68082 22857042 6602954 17.50 9698.53 28.89 28.89 12502921495 29.10 29.10 12502921495
15 형지글로벌 308100 14 2520 5 -130 -4.91 4677892 746612 16073629 4677892 -4.91 626.55 29.10 29.10 11320803785 27.95 27.95 11320803785
16 LB세미콘 061970 15 4065 2 305 8.11 12629844 125497 58083006 12629844 8.11 9999.99 21.74 21.74 55073358607 23.33 23.33 55073358607
17 위세아이텍 065370 16 8240 2 1220 17.38 1657762 25998 7383954 1657762 17.38 6376.50 22.45 22.45 13518358420 22.22 22.22 13518358420
18 KODEX 코스닥150선물인버스 251340 17 3440 2 15 0.44 16539004 34302268 75100000 16539004 0.44 48.22 22.02 22.02 56836903753 22.00 22.00 56836903753
19 빌리언스 044480 18 510 1 117 29.77 8927310 8258748 40663728 8927310 29.77 108.10 21.95 21.95 4475338630 21.58 21.58 4475338630
20 일승 333430 19 5180 2 245 4.96 6611113 8257518 30726747 6611113 4.96 80.06 21.52 21.52 34314097983 21.56 21.56 34314097983
21 삼기 122350 20 1565 2 222 16.53 8740480 191962 38339428 8740480 16.53 4553.23 22.80 22.80 12801319180 21.34 21.34 12801319180
22 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 21 7335 5 -65 -0.88 1029096 3564250 5000000 1029096 -0.88 28.87 20.58 20.58 7539480655 20.56 20.56 7539480655
23 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 22 10092 2 7 0.07 307216 383803 1500000 307216 0.07 80.05 20.48 20.48 3100125390 20.48 20.48 3100125390
24 삼성 인버스 2X 코스피200 선물 ETN Q530105 23 7360 5 -60 -0.81 601438 629856 3000000 601438 -0.81 95.49 20.05 20.05 4429272382 20.06 20.06 4429272382
25 KIWOOM 미국테크100월간목표헤지액티브 0084D0 24 9962 2 32 0.32 211448 423508 1100000 211448 0.32 49.93 19.22 19.22 2110486517 19.26 19.26 2110486517
26 소룩스 290690 25 5970 2 370 6.61 9031093 1366702 48740317 9031093 6.61 660.79 18.53 18.53 55750319310 19.16 19.16 55750319310
27 지에프씨생명과학 388610 26 19310 2 180 0.94 966254 4512498 5225709 966254 0.94 21.41 18.49 18.49 18889223300 18.72 18.72 18889223300
28 세림B&G 340440 27 1881 2 51 2.79 4814384 10200515 28378364 4814384 2.79 47.20 16.96 16.96 9407961116 17.62 17.62 9407961116
29 하나35호스팩 0041L0 28 1989 2 4 0.20 1061520 41345892 6030000 1061520 0.20 2.57 17.60 17.60 2101826039 17.52 17.52 2101826039
30 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 29 4990 2 25 0.50 521654 1072221 3000000 521654 0.50 48.65 17.39 17.39 2607251980 17.42 17.42 2607251980
31 화천기계 010660 30 5370 2 260 5.09 3750171 3305519 22000000 3750171 5.09 113.45 17.05 17.05 20390689765 17.26 17.26 20390689765

31
top30/20250807/top30-atvtr-20250807-123001.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
세명전기,017510,1,9610,2,1460,17.91,14191395,3892203,15246000,14191395,17.91,364.61,93.08,93.08,130817466720,89.29,89.29,130817466720
PS일렉트로닉스,332570,2,3970,2,250,6.72,29626407,37030084,43199758,29626407,6.72,80.01,68.58,68.58,119899386487,69.91,69.91,119899386487
아이티켐,309710,3,31150,2,15050,93.48,7196374,0,12583001,7196374,93.48,0.00,57.19,57.19,244557011225,62.39,62.39,244557011225
삼기에너지솔루션즈,419050,4,2480,2,496,25.00,35129354,1161903,57196240,35129354,25.00,3023.43,61.42,61.42,82540403831,58.19,58.19,82540403831
동일스틸럭스,023790,5,1026,2,84,8.92,8687020,4945939,21177909,8687020,8.92,175.64,41.02,41.02,9636344200,44.35,44.35,9636344200
썸에이지,208640,6,482,5,-31,-6.04,50944731,18709044,139240254,50944731,-6.04,272.30,36.59,36.59,27218242683,40.56,40.56,27218242683
일정실업,008500,7,13090,5,-1270,-8.84,414923,196321,1200000,414923,-8.84,211.35,34.58,34.58,6124430330,38.99,38.99,6124430330
RISE 헬스케어,253280,8,14715,5,-225,-1.51,207601,296736,550000,207601,-1.51,69.96,37.75,37.75,3057086260,37.77,37.77,3057086260
캔버스엔,210120,9,1508,5,-162,-9.70,8102140,54576532,23582605,8102140,-9.70,14.85,34.36,34.36,12851417514,36.14,36.14,12851417514
제이엔비,452160,10,7970,2,400,5.28,3307012,540718,9617527,3307012,5.28,611.60,34.39,34.39,27063415600,35.31,35.31,27063415600
아센디오,012170,11,4070,2,840,26.01,3386266,1136280,10873743,3386266,26.01,298.01,31.14,31.14,13475801432,30.45,30.45,13475801432
HANARO 유럽방산,0082F0,12,10235,2,165,1.64,242706,258596,800000,242706,1.64,93.86,30.34,30.34,2481618144,30.31,30.31,2481618144
핌스,347770,13,1874,2,274,17.12,6819254,68082,22857042,6819254,17.12,9999.99,29.83,29.83,12908301651,30.14,30.14,12908301651
삼기,122350,14,1583,2,240,17.87,11907425,191962,38339428,11907425,17.87,6203.01,31.06,31.06,17855000318,29.42,29.42,17855000318
형지글로벌,308100,15,2515,5,-135,-5.09,4699626,746612,16073629,4699626,-5.09,629.46,29.24,29.24,11375562797,28.14,28.14,11375562797
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,9970,2,40,0.40,267579,423508,1100000,267579,0.40,63.18,24.33,24.33,2670060100,24.35,24.35,2670060100
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,17,10095,2,10,0.10,358823,383803,1500000,358823,0.10,93.49,23.92,23.92,3621075536,23.91,23.91,3621075536
위세아이텍,065370,18,8160,2,1140,16.24,1755596,25998,7383954,1755596,16.24,6752.81,23.78,23.78,14311975440,23.75,23.75,14311975440
LB세미콘,061970,19,4065,2,305,8.11,12694175,125497,58083006,12694175,8.11,9999.99,21.86,21.86,55334253321,23.44,23.44,55334253321
KODEX 코스닥150선물인버스,251340,20,3435,2,10,0.29,16783726,34302268,75100000,16783726,0.29,48.93,22.35,22.35,57678741113,22.36,22.36,57678741113
일승,333430,21,5190,2,255,5.17,6817452,8257518,30726747,6817452,5.17,82.56,22.19,22.19,35389062768,22.19,22.19,35389062768
빌리언스,044480,22,510,1,117,29.77,8929802,8258748,40663728,8929802,29.77,108.13,21.96,21.96,4476609550,21.59,21.59,4476609550
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,7330,5,-70,-0.95,1029099,3564250,5000000,1029099,-0.95,28.87,20.58,20.58,7539502645,20.57,20.57,7539502645
삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7350,5,-70,-0.94,601793,629856,3000000,601793,-0.94,95.54,20.06,20.06,4431882327,20.10,20.10,4431882327
소룩스,290690,25,6000,2,400,7.14,9062794,1366702,48740317,9062794,7.14,663.11,18.59,18.59,55940119050,19.13,19.13,55940119050
지에프씨생명과학,388610,26,19290,2,160,0.84,975544,4512498,5225709,975544,0.84,21.62,18.67,18.67,19068450410,18.92,18.92,19068450410
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,4990,2,25,0.50,555834,1072221,3000000,555834,0.50,51.84,18.53,18.53,2778072980,18.56,18.56,2778072980
하나35호스팩,0041L0,28,1988,2,3,0.15,1073367,41345892,6030000,1073367,0.15,2.60,17.80,17.80,2125390696,17.73,17.73,2125390696
세림B&G,340440,29,1881,2,51,2.79,4840022,10200515,28378364,4840022,2.79,47.45,17.06,17.06,9456196136,17.71,17.71,9456196136
화천기계,010660,30,5390,2,280,5.48,3781785,3305519,22000000,3781785,5.48,114.41,17.19,17.19,20560849070,17.34,17.34,20560849070
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9610 2 1460 17.91 14191395 3892203 15246000 14191395 17.91 364.61 93.08 93.08 130817466720 89.29 89.29 130817466720
3 PS일렉트로닉스 332570 2 3970 2 250 6.72 29626407 37030084 43199758 29626407 6.72 80.01 68.58 68.58 119899386487 69.91 69.91 119899386487
4 아이티켐 309710 3 31150 2 15050 93.48 7196374 0 12583001 7196374 93.48 0.00 57.19 57.19 244557011225 62.39 62.39 244557011225
5 삼기에너지솔루션즈 419050 4 2480 2 496 25.00 35129354 1161903 57196240 35129354 25.00 3023.43 61.42 61.42 82540403831 58.19 58.19 82540403831
6 동일스틸럭스 023790 5 1026 2 84 8.92 8687020 4945939 21177909 8687020 8.92 175.64 41.02 41.02 9636344200 44.35 44.35 9636344200
7 썸에이지 208640 6 482 5 -31 -6.04 50944731 18709044 139240254 50944731 -6.04 272.30 36.59 36.59 27218242683 40.56 40.56 27218242683
8 일정실업 008500 7 13090 5 -1270 -8.84 414923 196321 1200000 414923 -8.84 211.35 34.58 34.58 6124430330 38.99 38.99 6124430330
9 RISE 헬스케어 253280 8 14715 5 -225 -1.51 207601 296736 550000 207601 -1.51 69.96 37.75 37.75 3057086260 37.77 37.77 3057086260
10 캔버스엔 210120 9 1508 5 -162 -9.70 8102140 54576532 23582605 8102140 -9.70 14.85 34.36 34.36 12851417514 36.14 36.14 12851417514
11 제이엔비 452160 10 7970 2 400 5.28 3307012 540718 9617527 3307012 5.28 611.60 34.39 34.39 27063415600 35.31 35.31 27063415600
12 아센디오 012170 11 4070 2 840 26.01 3386266 1136280 10873743 3386266 26.01 298.01 31.14 31.14 13475801432 30.45 30.45 13475801432
13 HANARO 유럽방산 0082F0 12 10235 2 165 1.64 242706 258596 800000 242706 1.64 93.86 30.34 30.34 2481618144 30.31 30.31 2481618144
14 핌스 347770 13 1874 2 274 17.12 6819254 68082 22857042 6819254 17.12 9999.99 29.83 29.83 12908301651 30.14 30.14 12908301651
15 삼기 122350 14 1583 2 240 17.87 11907425 191962 38339428 11907425 17.87 6203.01 31.06 31.06 17855000318 29.42 29.42 17855000318
16 형지글로벌 308100 15 2515 5 -135 -5.09 4699626 746612 16073629 4699626 -5.09 629.46 29.24 29.24 11375562797 28.14 28.14 11375562797
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 9970 2 40 0.40 267579 423508 1100000 267579 0.40 63.18 24.33 24.33 2670060100 24.35 24.35 2670060100
18 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 17 10095 2 10 0.10 358823 383803 1500000 358823 0.10 93.49 23.92 23.92 3621075536 23.91 23.91 3621075536
19 위세아이텍 065370 18 8160 2 1140 16.24 1755596 25998 7383954 1755596 16.24 6752.81 23.78 23.78 14311975440 23.75 23.75 14311975440
20 LB세미콘 061970 19 4065 2 305 8.11 12694175 125497 58083006 12694175 8.11 9999.99 21.86 21.86 55334253321 23.44 23.44 55334253321
21 KODEX 코스닥150선물인버스 251340 20 3435 2 10 0.29 16783726 34302268 75100000 16783726 0.29 48.93 22.35 22.35 57678741113 22.36 22.36 57678741113
22 일승 333430 21 5190 2 255 5.17 6817452 8257518 30726747 6817452 5.17 82.56 22.19 22.19 35389062768 22.19 22.19 35389062768
23 빌리언스 044480 22 510 1 117 29.77 8929802 8258748 40663728 8929802 29.77 108.13 21.96 21.96 4476609550 21.59 21.59 4476609550
24 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 23 7330 5 -70 -0.95 1029099 3564250 5000000 1029099 -0.95 28.87 20.58 20.58 7539502645 20.57 20.57 7539502645
25 삼성 인버스 2X 코스피200 선물 ETN Q530105 24 7350 5 -70 -0.94 601793 629856 3000000 601793 -0.94 95.54 20.06 20.06 4431882327 20.10 20.10 4431882327
26 소룩스 290690 25 6000 2 400 7.14 9062794 1366702 48740317 9062794 7.14 663.11 18.59 18.59 55940119050 19.13 19.13 55940119050
27 지에프씨생명과학 388610 26 19290 2 160 0.84 975544 4512498 5225709 975544 0.84 21.62 18.67 18.67 19068450410 18.92 18.92 19068450410
28 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 27 4990 2 25 0.50 555834 1072221 3000000 555834 0.50 51.84 18.53 18.53 2778072980 18.56 18.56 2778072980
29 하나35호스팩 0041L0 28 1988 2 3 0.15 1073367 41345892 6030000 1073367 0.15 2.60 17.80 17.80 2125390696 17.73 17.73 2125390696
30 세림B&G 340440 29 1881 2 51 2.79 4840022 10200515 28378364 4840022 2.79 47.45 17.06 17.06 9456196136 17.71 17.71 9456196136
31 화천기계 010660 30 5390 2 280 5.48 3781785 3305519 22000000 3781785 5.48 114.41 17.19 17.19 20560849070 17.34 17.34 20560849070

31
top30/20250807/top30-atvtr-20250807-124001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
세명전기,017510,1,9460,2,1310,16.07,14625747,3892203,15246000,14625747,16.07,375.77,95.93,95.93,134942400445,93.56,93.56,134942400445
PS일렉트로닉스,332570,2,3930,2,210,5.65,30452144,37030084,43199758,30452144,5.65,82.24,70.49,70.49,123156838515,72.54,72.54,123156838515
아이티켐,309710,3,31500,2,15400,95.65,7257623,0,12583001,7257623,95.65,0.00,57.68,57.68,246472384125,62.18,62.18,246472384125
삼기에너지솔루션즈,419050,4,2455,2,471,23.74,36340664,1161903,57196240,36340664,23.74,3127.68,63.54,63.54,85525932566,60.91,60.91,85525932566
동일스틸럭스,023790,5,1036,2,94,9.98,8864955,4945939,21177909,8864955,9.98,179.24,41.86,41.86,9819266743,44.75,44.75,9819266743
썸에이지,208640,6,485,5,-28,-5.46,52079089,18709044,139240254,52079089,-5.46,278.36,37.40,37.40,27759997270,41.11,41.11,27759997270
일정실업,008500,7,12920,5,-1440,-10.03,417668,196321,1200000,417668,-10.03,212.75,34.81,34.81,6160035940,39.73,39.73,6160035940
RISE 헬스케어,253280,8,14715,5,-225,-1.51,207601,296736,550000,207601,-1.51,69.96,37.75,37.75,3057086260,37.77,37.77,3057086260
캔버스엔,210120,9,1500,5,-170,-10.18,8215909,54576532,23582605,8215909,-10.18,15.05,34.84,34.84,13022350581,36.81,36.81,13022350581
제이엔비,452160,10,7890,2,320,4.23,3317000,540718,9617527,3317000,4.23,613.44,34.49,34.49,27142408260,35.77,35.77,27142408260
아센디오,012170,11,4080,2,850,26.32,3912048,1136280,10873743,3912048,26.32,344.29,35.98,35.98,15664824154,35.31,35.31,15664824154
우양,103840,12,4735,2,405,9.35,5725831,6714092,16366428,5725831,9.35,85.28,34.99,34.99,25836166039,33.34,33.34,25836166039
삼기,122350,13,1540,2,197,14.67,12866242,191962,38339428,12866242,14.67,6702.49,33.56,33.56,19344537688,32.76,32.76,19344537688
핌스,347770,14,1862,2,262,16.38,6908341,68082,22857042,6908341,16.38,9999.99,30.22,30.22,13074844849,30.72,30.72,13074844849
HANARO 유럽방산,0082F0,15,10210,2,140,1.39,243212,258596,800000,243212,1.39,94.05,30.40,30.40,2486784604,30.45,30.45,2486784604
형지글로벌,308100,16,2525,5,-125,-4.72,4761225,746612,16073629,4761225,-4.72,637.71,29.62,29.62,11531010915,28.41,28.41,11531010915
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,9967,2,37,0.37,306108,423508,1100000,306108,0.37,72.28,27.83,27.83,3054187951,27.86,27.86,3054187951
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10090,2,5,0.05,388262,383803,1500000,388262,0.05,101.16,25.88,25.88,3918204424,25.89,25.89,3918204424
위세아이텍,065370,19,8100,2,1080,15.38,1786474,25998,7383954,1786474,15.38,6871.58,24.19,24.19,14562690250,24.35,24.35,14562690250
LB세미콘,061970,20,4065,2,305,8.11,12745384,125497,58083006,12745384,8.11,9999.99,21.94,21.94,55542671921,23.52,23.52,55542671921
일승,333430,21,5180,2,245,4.96,6885975,8257518,30726747,6885975,4.96,83.39,22.41,22.41,35743219158,22.46,22.46,35743219158
KODEX 코스닥150선물인버스,251340,22,3440,2,15,0.44,16828454,34302268,75100000,16828454,0.44,49.06,22.41,22.41,57832562152,22.39,22.39,57832562152
빌리언스,044480,23,510,1,117,29.77,8951697,8258748,40663728,8951697,29.77,108.39,22.01,22.01,4487776000,21.64,21.64,4487776000
한성기업,003680,24,6090,2,710,13.20,1338080,255095,6209515,1338080,13.20,524.54,21.55,21.55,7974188595,21.09,21.09,7974188595
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,25,7315,5,-85,-1.15,1029315,3564250,5000000,1029315,-1.15,28.88,20.59,20.59,7541084765,20.62,20.62,7541084765
삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7335,5,-85,-1.15,601962,629856,3000000,601962,-1.15,95.57,20.07,20.07,4433122702,20.15,20.15,4433122702
지에프씨생명과학,388610,27,19390,2,260,1.36,1021435,4512498,5225709,1021435,1.36,22.64,19.55,19.55,19958110750,19.70,19.70,19958110750
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,4990,2,25,0.50,589146,1072221,3000000,589146,0.50,54.95,19.64,19.64,2944343000,19.67,19.67,2944343000
소룩스,290690,29,5990,2,390,6.96,9108912,1366702,48740317,9108912,6.96,666.49,18.69,18.69,56216873140,19.26,19.26,56216873140
하나35호스팩,0041L0,30,1986,2,1,0.05,1080456,41345892,6030000,1080456,0.05,2.61,17.92,17.92,2139474932,17.87,17.87,2139474932
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9460 2 1310 16.07 14625747 3892203 15246000 14625747 16.07 375.77 95.93 95.93 134942400445 93.56 93.56 134942400445
3 PS일렉트로닉스 332570 2 3930 2 210 5.65 30452144 37030084 43199758 30452144 5.65 82.24 70.49 70.49 123156838515 72.54 72.54 123156838515
4 아이티켐 309710 3 31500 2 15400 95.65 7257623 0 12583001 7257623 95.65 0.00 57.68 57.68 246472384125 62.18 62.18 246472384125
5 삼기에너지솔루션즈 419050 4 2455 2 471 23.74 36340664 1161903 57196240 36340664 23.74 3127.68 63.54 63.54 85525932566 60.91 60.91 85525932566
6 동일스틸럭스 023790 5 1036 2 94 9.98 8864955 4945939 21177909 8864955 9.98 179.24 41.86 41.86 9819266743 44.75 44.75 9819266743
7 썸에이지 208640 6 485 5 -28 -5.46 52079089 18709044 139240254 52079089 -5.46 278.36 37.40 37.40 27759997270 41.11 41.11 27759997270
8 일정실업 008500 7 12920 5 -1440 -10.03 417668 196321 1200000 417668 -10.03 212.75 34.81 34.81 6160035940 39.73 39.73 6160035940
9 RISE 헬스케어 253280 8 14715 5 -225 -1.51 207601 296736 550000 207601 -1.51 69.96 37.75 37.75 3057086260 37.77 37.77 3057086260
10 캔버스엔 210120 9 1500 5 -170 -10.18 8215909 54576532 23582605 8215909 -10.18 15.05 34.84 34.84 13022350581 36.81 36.81 13022350581
11 제이엔비 452160 10 7890 2 320 4.23 3317000 540718 9617527 3317000 4.23 613.44 34.49 34.49 27142408260 35.77 35.77 27142408260
12 아센디오 012170 11 4080 2 850 26.32 3912048 1136280 10873743 3912048 26.32 344.29 35.98 35.98 15664824154 35.31 35.31 15664824154
13 우양 103840 12 4735 2 405 9.35 5725831 6714092 16366428 5725831 9.35 85.28 34.99 34.99 25836166039 33.34 33.34 25836166039
14 삼기 122350 13 1540 2 197 14.67 12866242 191962 38339428 12866242 14.67 6702.49 33.56 33.56 19344537688 32.76 32.76 19344537688
15 핌스 347770 14 1862 2 262 16.38 6908341 68082 22857042 6908341 16.38 9999.99 30.22 30.22 13074844849 30.72 30.72 13074844849
16 HANARO 유럽방산 0082F0 15 10210 2 140 1.39 243212 258596 800000 243212 1.39 94.05 30.40 30.40 2486784604 30.45 30.45 2486784604
17 형지글로벌 308100 16 2525 5 -125 -4.72 4761225 746612 16073629 4761225 -4.72 637.71 29.62 29.62 11531010915 28.41 28.41 11531010915
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 9967 2 37 0.37 306108 423508 1100000 306108 0.37 72.28 27.83 27.83 3054187951 27.86 27.86 3054187951
19 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 18 10090 2 5 0.05 388262 383803 1500000 388262 0.05 101.16 25.88 25.88 3918204424 25.89 25.89 3918204424
20 위세아이텍 065370 19 8100 2 1080 15.38 1786474 25998 7383954 1786474 15.38 6871.58 24.19 24.19 14562690250 24.35 24.35 14562690250
21 LB세미콘 061970 20 4065 2 305 8.11 12745384 125497 58083006 12745384 8.11 9999.99 21.94 21.94 55542671921 23.52 23.52 55542671921
22 일승 333430 21 5180 2 245 4.96 6885975 8257518 30726747 6885975 4.96 83.39 22.41 22.41 35743219158 22.46 22.46 35743219158
23 KODEX 코스닥150선물인버스 251340 22 3440 2 15 0.44 16828454 34302268 75100000 16828454 0.44 49.06 22.41 22.41 57832562152 22.39 22.39 57832562152
24 빌리언스 044480 23 510 1 117 29.77 8951697 8258748 40663728 8951697 29.77 108.39 22.01 22.01 4487776000 21.64 21.64 4487776000
25 한성기업 003680 24 6090 2 710 13.20 1338080 255095 6209515 1338080 13.20 524.54 21.55 21.55 7974188595 21.09 21.09 7974188595
26 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 25 7315 5 -85 -1.15 1029315 3564250 5000000 1029315 -1.15 28.88 20.59 20.59 7541084765 20.62 20.62 7541084765
27 삼성 인버스 2X 코스피200 선물 ETN Q530105 26 7335 5 -85 -1.15 601962 629856 3000000 601962 -1.15 95.57 20.07 20.07 4433122702 20.15 20.15 4433122702
28 지에프씨생명과학 388610 27 19390 2 260 1.36 1021435 4512498 5225709 1021435 1.36 22.64 19.55 19.55 19958110750 19.70 19.70 19958110750
29 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 28 4990 2 25 0.50 589146 1072221 3000000 589146 0.50 54.95 19.64 19.64 2944343000 19.67 19.67 2944343000
30 소룩스 290690 29 5990 2 390 6.96 9108912 1366702 48740317 9108912 6.96 666.49 18.69 18.69 56216873140 19.26 19.26 56216873140
31 하나35호스팩 0041L0 30 1986 2 1 0.05 1080456 41345892 6030000 1080456 0.05 2.61 17.92 17.92 2139474932 17.87 17.87 2139474932

31
top30/20250807/top30-atvtr-20250807-125001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
세명전기,017510,1,9570,2,1420,17.42,14826777,3892203,15246000,14826777,17.42,380.94,97.25,97.25,136855706410,93.80,93.80,136855706410
PS일렉트로닉스,332570,2,3890,2,170,4.57,30830303,37030084,43199758,30830303,4.57,83.26,71.37,71.37,124635054677,74.17,74.17,124635054677
아이티켐,309710,3,31925,2,15825,98.29,7339767,0,12583001,7339767,98.29,0.00,58.33,58.33,249076670225,62.00,62.00,249076670225
삼기에너지솔루션즈,419050,4,2460,2,476,23.99,36884028,1161903,57196240,36884028,23.99,3174.45,64.49,64.49,86861531104,61.73,61.73,86861531104
우양,103840,5,4730,2,400,9.24,8715668,6714092,16366428,8715668,9.24,129.81,53.25,53.25,40072891526,51.76,51.76,40072891526
동일스틸럭스,023790,6,1049,2,107,11.36,9021049,4945939,21177909,9021049,11.36,182.39,42.60,42.60,9981118962,44.93,44.93,9981118962
썸에이지,208640,7,481,5,-32,-6.24,52977273,18709044,139240254,52977273,-6.24,283.16,38.05,38.05,28194343186,42.10,42.10,28194343186
RISE 헬스케어,253280,8,14715,5,-225,-1.51,226883,296736,550000,226883,-1.51,76.46,41.25,41.25,3340820900,41.28,41.28,3340820900
일정실업,008500,9,13000,5,-1360,-9.47,419391,196321,1200000,419391,-9.47,213.63,34.95,34.95,6182402620,39.63,39.63,6182402620
캔버스엔,210120,10,1483,5,-187,-11.20,8481669,54576532,23582605,8481669,-11.20,15.54,35.97,35.97,13417440288,38.37,38.37,13417440288
아센디오,012170,11,4020,2,790,24.46,4088874,1136280,10873743,4088874,24.46,359.85,37.60,37.60,16375912725,37.46,37.46,16375912725
제이엔비,452160,12,7890,2,320,4.23,3337881,540718,9617527,3337881,4.23,617.31,34.71,34.71,27306693110,35.99,35.99,27306693110
삼기,122350,13,1536,2,193,14.37,13435165,191962,38339428,13435165,14.37,6998.87,35.04,35.04,20221519631,34.34,34.34,20221519631
핌스,347770,14,1855,2,255,15.94,6977765,68082,22857042,6977765,15.94,9999.99,30.53,30.53,13203768912,31.14,31.14,13203768912
HANARO 유럽방산,0082F0,15,10200,2,130,1.29,245613,258596,800000,245613,1.29,94.98,30.70,30.70,2511297959,30.78,30.78,2511297959
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,9965,2,35,0.35,334011,423508,1100000,334011,0.35,78.87,30.36,30.36,3332372750,30.40,30.40,3332372750
형지글로벌,308100,17,2520,5,-130,-4.91,4796894,746612,16073629,4796894,-4.91,642.49,29.84,29.84,11620881570,28.69,28.69,11620881570
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10090,2,5,0.05,388515,383803,1500000,388515,0.05,101.23,25.90,25.90,3920759424,25.91,25.91,3920759424
위세아이텍,065370,19,8180,2,1160,16.52,1836907,25998,7383954,1836907,16.52,7065.57,24.88,24.88,14975343010,24.79,24.79,14975343010
한성기업,003680,20,6050,2,670,12.45,1529413,255095,6209515,1529413,12.45,599.55,24.63,24.63,9131858435,24.31,24.31,9131858435
LB세미콘,061970,21,4060,2,300,7.98,12808407,125497,58083006,12808407,7.98,9999.99,22.05,22.05,55798893540,23.66,23.66,55798893540
일승,333430,22,5250,2,315,6.38,7186853,8257518,30726747,7186853,6.38,87.03,23.39,23.39,37314337703,23.13,23.13,37314337703
KODEX 코스닥150선물인버스,251340,23,3437,2,12,0.35,16876098,34302268,75100000,16876098,0.35,49.20,22.47,22.47,57996383504,22.47,22.47,57996383504
빌리언스,044480,24,510,1,117,29.77,8958388,8258748,40663728,8958388,29.77,108.47,22.03,22.03,4491188410,21.66,21.66,4491188410
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,4995,2,30,0.60,633838,1072221,3000000,633838,0.60,59.11,21.13,21.13,3167539455,21.14,21.14,3167539455
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,7305,5,-95,-1.28,1039339,3564250,5000000,1039339,-1.28,29.16,20.79,20.79,7614381390,20.85,20.85,7614381390
삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7325,5,-95,-1.28,602411,629856,3000000,602411,-1.28,95.64,20.08,20.08,4436413122,20.19,20.19,4436413122
지에프씨생명과학,388610,28,19430,2,300,1.57,1030430,4512498,5225709,1030430,1.57,22.84,19.72,19.72,20132564300,19.83,19.83,20132564300
소룩스,290690,29,5950,2,350,6.25,9157685,1366702,48740317,9157685,6.25,670.06,18.79,18.79,56507687710,19.49,19.49,56507687710
하나35호스팩,0041L0,30,1986,2,1,0.05,1093024,41345892,6030000,1093024,0.05,2.64,18.13,18.13,2164441009,18.07,18.07,2164441009
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9570 2 1420 17.42 14826777 3892203 15246000 14826777 17.42 380.94 97.25 97.25 136855706410 93.80 93.80 136855706410
3 PS일렉트로닉스 332570 2 3890 2 170 4.57 30830303 37030084 43199758 30830303 4.57 83.26 71.37 71.37 124635054677 74.17 74.17 124635054677
4 아이티켐 309710 3 31925 2 15825 98.29 7339767 0 12583001 7339767 98.29 0.00 58.33 58.33 249076670225 62.00 62.00 249076670225
5 삼기에너지솔루션즈 419050 4 2460 2 476 23.99 36884028 1161903 57196240 36884028 23.99 3174.45 64.49 64.49 86861531104 61.73 61.73 86861531104
6 우양 103840 5 4730 2 400 9.24 8715668 6714092 16366428 8715668 9.24 129.81 53.25 53.25 40072891526 51.76 51.76 40072891526
7 동일스틸럭스 023790 6 1049 2 107 11.36 9021049 4945939 21177909 9021049 11.36 182.39 42.60 42.60 9981118962 44.93 44.93 9981118962
8 썸에이지 208640 7 481 5 -32 -6.24 52977273 18709044 139240254 52977273 -6.24 283.16 38.05 38.05 28194343186 42.10 42.10 28194343186
9 RISE 헬스케어 253280 8 14715 5 -225 -1.51 226883 296736 550000 226883 -1.51 76.46 41.25 41.25 3340820900 41.28 41.28 3340820900
10 일정실업 008500 9 13000 5 -1360 -9.47 419391 196321 1200000 419391 -9.47 213.63 34.95 34.95 6182402620 39.63 39.63 6182402620
11 캔버스엔 210120 10 1483 5 -187 -11.20 8481669 54576532 23582605 8481669 -11.20 15.54 35.97 35.97 13417440288 38.37 38.37 13417440288
12 아센디오 012170 11 4020 2 790 24.46 4088874 1136280 10873743 4088874 24.46 359.85 37.60 37.60 16375912725 37.46 37.46 16375912725
13 제이엔비 452160 12 7890 2 320 4.23 3337881 540718 9617527 3337881 4.23 617.31 34.71 34.71 27306693110 35.99 35.99 27306693110
14 삼기 122350 13 1536 2 193 14.37 13435165 191962 38339428 13435165 14.37 6998.87 35.04 35.04 20221519631 34.34 34.34 20221519631
15 핌스 347770 14 1855 2 255 15.94 6977765 68082 22857042 6977765 15.94 9999.99 30.53 30.53 13203768912 31.14 31.14 13203768912
16 HANARO 유럽방산 0082F0 15 10200 2 130 1.29 245613 258596 800000 245613 1.29 94.98 30.70 30.70 2511297959 30.78 30.78 2511297959
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 9965 2 35 0.35 334011 423508 1100000 334011 0.35 78.87 30.36 30.36 3332372750 30.40 30.40 3332372750
18 형지글로벌 308100 17 2520 5 -130 -4.91 4796894 746612 16073629 4796894 -4.91 642.49 29.84 29.84 11620881570 28.69 28.69 11620881570
19 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 18 10090 2 5 0.05 388515 383803 1500000 388515 0.05 101.23 25.90 25.90 3920759424 25.91 25.91 3920759424
20 위세아이텍 065370 19 8180 2 1160 16.52 1836907 25998 7383954 1836907 16.52 7065.57 24.88 24.88 14975343010 24.79 24.79 14975343010
21 한성기업 003680 20 6050 2 670 12.45 1529413 255095 6209515 1529413 12.45 599.55 24.63 24.63 9131858435 24.31 24.31 9131858435
22 LB세미콘 061970 21 4060 2 300 7.98 12808407 125497 58083006 12808407 7.98 9999.99 22.05 22.05 55798893540 23.66 23.66 55798893540
23 일승 333430 22 5250 2 315 6.38 7186853 8257518 30726747 7186853 6.38 87.03 23.39 23.39 37314337703 23.13 23.13 37314337703
24 KODEX 코스닥150선물인버스 251340 23 3437 2 12 0.35 16876098 34302268 75100000 16876098 0.35 49.20 22.47 22.47 57996383504 22.47 22.47 57996383504
25 빌리언스 044480 24 510 1 117 29.77 8958388 8258748 40663728 8958388 29.77 108.47 22.03 22.03 4491188410 21.66 21.66 4491188410
26 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 25 4995 2 30 0.60 633838 1072221 3000000 633838 0.60 59.11 21.13 21.13 3167539455 21.14 21.14 3167539455
27 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 26 7305 5 -95 -1.28 1039339 3564250 5000000 1039339 -1.28 29.16 20.79 20.79 7614381390 20.85 20.85 7614381390
28 삼성 인버스 2X 코스피200 선물 ETN Q530105 27 7325 5 -95 -1.28 602411 629856 3000000 602411 -1.28 95.64 20.08 20.08 4436413122 20.19 20.19 4436413122
29 지에프씨생명과학 388610 28 19430 2 300 1.57 1030430 4512498 5225709 1030430 1.57 22.84 19.72 19.72 20132564300 19.83 19.83 20132564300
30 소룩스 290690 29 5950 2 350 6.25 9157685 1366702 48740317 9157685 6.25 670.06 18.79 18.79 56507687710 19.49 19.49 56507687710
31 하나35호스팩 0041L0 30 1986 2 1 0.05 1093024 41345892 6030000 1093024 0.05 2.64 18.13 18.13 2164441009 18.07 18.07 2164441009

31
top30/20250807/top30-atvtr-20250807-130002.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
세명전기,017510,1,9480,2,1330,16.32,15072520,3892203,15246000,15072520,16.32,387.25,98.86,98.86,139202513345,96.31,96.31,139202513345
PS일렉트로닉스,332570,2,3890,2,170,4.57,31212860,37030084,43199758,31212860,4.57,84.29,72.25,72.25,126130904897,75.06,75.06,126130904897
아이티켐,309710,3,31250,2,15150,94.10,7415224,0,12583001,7415224,94.10,0.00,58.93,58.93,251444425875,63.95,63.95,251444425875
우양,103840,4,4670,2,340,7.85,10550977,6714092,16366428,10550977,7.85,157.15,64.47,64.47,48755937052,63.79,63.79,48755937052
삼기에너지솔루션즈,419050,5,2445,2,461,23.24,37723338,1161903,57196240,37723338,23.24,3246.69,65.95,65.95,88926676542,63.59,63.59,88926676542
동일스틸럭스,023790,6,1110,2,168,17.83,10436946,4945939,21177909,10436946,17.83,211.02,49.28,49.28,11572733669,49.23,49.23,11572733669
RISE 헬스케어,253280,7,14745,5,-195,-1.31,236796,296736,550000,236796,-1.31,79.80,43.05,43.05,3486883040,43.00,43.00,3486883040
썸에이지,208640,8,478,5,-35,-6.82,53684818,18709044,139240254,53684818,-6.82,286.95,38.56,38.56,28533165016,42.87,42.87,28533165016
캔버스엔,210120,9,1447,5,-223,-13.35,8978778,54576532,23582605,8978778,-13.35,16.45,38.07,38.07,14143821970,41.45,41.45,14143821970
일정실업,008500,10,12950,5,-1410,-9.82,421891,196321,1200000,421891,-9.82,214.90,35.16,35.16,6214822530,39.99,39.99,6214822530
아센디오,012170,11,4020,2,790,24.46,4151030,1136280,10873743,4151030,24.46,365.32,38.17,38.17,16627132428,38.04,38.04,16627132428
삼기,122350,12,1516,2,173,12.88,14012811,191962,38339428,14012811,12.88,7299.78,36.55,36.55,21112110342,36.32,36.32,21112110342
제이엔비,452160,13,7920,2,350,4.62,3344200,540718,9617527,3344200,4.62,618.47,34.77,34.77,27356477490,35.91,35.91,27356477490
핌스,347770,14,1885,2,285,17.81,7072656,68082,22857042,7072656,17.81,9999.99,30.94,30.94,13382065911,31.06,31.06,13382065911
KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,9957,2,27,0.27,339978,423508,1100000,339978,0.27,80.28,30.91,30.91,3391808570,30.97,30.97,3391808570
HANARO 유럽방산,0082F0,16,10235,2,165,1.64,246120,258596,800000,246120,1.64,95.18,30.76,30.76,2516487104,30.73,30.73,2516487104
형지글로벌,308100,17,2530,5,-120,-4.53,4830725,746612,16073629,4830725,-4.53,647.02,30.05,30.05,11706122420,28.79,28.79,11706122420
한성기업,003680,18,5870,2,490,9.11,1700765,255095,6209515,1700765,9.11,666.72,27.39,27.39,10149784370,27.85,27.85,10149784370
위세아이텍,065370,19,7950,2,930,13.25,1884031,25998,7383954,1884031,13.25,7246.83,25.52,25.52,15358951025,26.16,26.16,15358951025
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10100,2,15,0.15,389278,383803,1500000,389278,0.15,101.43,25.95,25.95,3928465724,25.93,25.93,3928465724
일승,333430,21,5300,2,365,7.40,7751604,8257518,30726747,7751604,7.40,93.87,25.23,25.23,40299576168,24.75,24.75,40299576168
LB세미콘,061970,22,3995,2,235,6.25,12991341,125497,58083006,12991341,6.25,9999.99,22.37,22.37,56532707899,24.36,24.36,56532707899
KODEX 코스닥150선물인버스,251340,23,3435,2,10,0.29,17896629,34302268,75100000,17896629,0.29,52.17,23.83,23.83,61504783347,23.84,23.84,61504783347
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4980,2,15,0.30,666559,1072221,3000000,666559,0.30,62.17,22.22,22.22,3330849435,22.29,22.29,3330849435
빌리언스,044480,25,510,1,117,29.77,8959391,8258748,40663728,8959391,29.77,108.48,22.03,22.03,4491699940,21.66,21.66,4491699940
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,7310,5,-90,-1.22,1039451,3564250,5000000,1039451,-1.22,29.16,20.79,20.79,7615200400,20.84,20.84,7615200400
삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7330,5,-90,-1.21,613339,629856,3000000,613339,-1.21,97.38,20.44,20.44,4516542712,20.54,20.54,4516542712
지에프씨생명과학,388610,28,19320,2,190,0.99,1039225,4512498,5225709,1039225,0.99,23.03,19.89,19.89,20303059605,20.11,20.11,20303059605
소룩스,290690,29,5960,2,360,6.43,9214907,1366702,48740317,9214907,6.43,674.24,18.91,18.91,56849119320,19.57,19.57,56849119320
SOL 의료기기소부장Fn,464610,30,12655,2,105,0.84,248735,33498,1300000,248735,0.84,742.54,19.13,19.13,3145971682,19.12,19.12,3145971682
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9480 2 1330 16.32 15072520 3892203 15246000 15072520 16.32 387.25 98.86 98.86 139202513345 96.31 96.31 139202513345
3 PS일렉트로닉스 332570 2 3890 2 170 4.57 31212860 37030084 43199758 31212860 4.57 84.29 72.25 72.25 126130904897 75.06 75.06 126130904897
4 아이티켐 309710 3 31250 2 15150 94.10 7415224 0 12583001 7415224 94.10 0.00 58.93 58.93 251444425875 63.95 63.95 251444425875
5 우양 103840 4 4670 2 340 7.85 10550977 6714092 16366428 10550977 7.85 157.15 64.47 64.47 48755937052 63.79 63.79 48755937052
6 삼기에너지솔루션즈 419050 5 2445 2 461 23.24 37723338 1161903 57196240 37723338 23.24 3246.69 65.95 65.95 88926676542 63.59 63.59 88926676542
7 동일스틸럭스 023790 6 1110 2 168 17.83 10436946 4945939 21177909 10436946 17.83 211.02 49.28 49.28 11572733669 49.23 49.23 11572733669
8 RISE 헬스케어 253280 7 14745 5 -195 -1.31 236796 296736 550000 236796 -1.31 79.80 43.05 43.05 3486883040 43.00 43.00 3486883040
9 썸에이지 208640 8 478 5 -35 -6.82 53684818 18709044 139240254 53684818 -6.82 286.95 38.56 38.56 28533165016 42.87 42.87 28533165016
10 캔버스엔 210120 9 1447 5 -223 -13.35 8978778 54576532 23582605 8978778 -13.35 16.45 38.07 38.07 14143821970 41.45 41.45 14143821970
11 일정실업 008500 10 12950 5 -1410 -9.82 421891 196321 1200000 421891 -9.82 214.90 35.16 35.16 6214822530 39.99 39.99 6214822530
12 아센디오 012170 11 4020 2 790 24.46 4151030 1136280 10873743 4151030 24.46 365.32 38.17 38.17 16627132428 38.04 38.04 16627132428
13 삼기 122350 12 1516 2 173 12.88 14012811 191962 38339428 14012811 12.88 7299.78 36.55 36.55 21112110342 36.32 36.32 21112110342
14 제이엔비 452160 13 7920 2 350 4.62 3344200 540718 9617527 3344200 4.62 618.47 34.77 34.77 27356477490 35.91 35.91 27356477490
15 핌스 347770 14 1885 2 285 17.81 7072656 68082 22857042 7072656 17.81 9999.99 30.94 30.94 13382065911 31.06 31.06 13382065911
16 KIWOOM 미국테크100월간목표헤지액티브 0084D0 15 9957 2 27 0.27 339978 423508 1100000 339978 0.27 80.28 30.91 30.91 3391808570 30.97 30.97 3391808570
17 HANARO 유럽방산 0082F0 16 10235 2 165 1.64 246120 258596 800000 246120 1.64 95.18 30.76 30.76 2516487104 30.73 30.73 2516487104
18 형지글로벌 308100 17 2530 5 -120 -4.53 4830725 746612 16073629 4830725 -4.53 647.02 30.05 30.05 11706122420 28.79 28.79 11706122420
19 한성기업 003680 18 5870 2 490 9.11 1700765 255095 6209515 1700765 9.11 666.72 27.39 27.39 10149784370 27.85 27.85 10149784370
20 위세아이텍 065370 19 7950 2 930 13.25 1884031 25998 7383954 1884031 13.25 7246.83 25.52 25.52 15358951025 26.16 26.16 15358951025
21 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 20 10100 2 15 0.15 389278 383803 1500000 389278 0.15 101.43 25.95 25.95 3928465724 25.93 25.93 3928465724
22 일승 333430 21 5300 2 365 7.40 7751604 8257518 30726747 7751604 7.40 93.87 25.23 25.23 40299576168 24.75 24.75 40299576168
23 LB세미콘 061970 22 3995 2 235 6.25 12991341 125497 58083006 12991341 6.25 9999.99 22.37 22.37 56532707899 24.36 24.36 56532707899
24 KODEX 코스닥150선물인버스 251340 23 3435 2 10 0.29 17896629 34302268 75100000 17896629 0.29 52.17 23.83 23.83 61504783347 23.84 23.84 61504783347
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 4980 2 15 0.30 666559 1072221 3000000 666559 0.30 62.17 22.22 22.22 3330849435 22.29 22.29 3330849435
26 빌리언스 044480 25 510 1 117 29.77 8959391 8258748 40663728 8959391 29.77 108.48 22.03 22.03 4491699940 21.66 21.66 4491699940
27 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 26 7310 5 -90 -1.22 1039451 3564250 5000000 1039451 -1.22 29.16 20.79 20.79 7615200400 20.84 20.84 7615200400
28 삼성 인버스 2X 코스피200 선물 ETN Q530105 27 7330 5 -90 -1.21 613339 629856 3000000 613339 -1.21 97.38 20.44 20.44 4516542712 20.54 20.54 4516542712
29 지에프씨생명과학 388610 28 19320 2 190 0.99 1039225 4512498 5225709 1039225 0.99 23.03 19.89 19.89 20303059605 20.11 20.11 20303059605
30 소룩스 290690 29 5960 2 360 6.43 9214907 1366702 48740317 9214907 6.43 674.24 18.91 18.91 56849119320 19.57 19.57 56849119320
31 SOL 의료기기소부장Fn 464610 30 12655 2 105 0.84 248735 33498 1300000 248735 0.84 742.54 19.13 19.13 3145971682 19.12 19.12 3145971682

31
top30/20250807/top30-atvtr-20250807-131002.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
세명전기,017510,1,9590,2,1440,17.67,15378406,3892203,15246000,15378406,17.67,395.11,100.87,100.87,142140295370,97.22,97.22,142140295370
PS일렉트로닉스,332570,2,3870,2,150,4.03,31504722,37030084,43199758,31504722,4.03,85.08,72.93,72.93,127263227946,76.12,76.12,127263227946
우양,103840,3,4645,2,315,7.27,11895381,6714092,16366428,11895381,7.27,177.17,72.68,72.68,54966461479,72.30,72.30,54966461479
삼기에너지솔루션즈,419050,4,2435,2,451,22.73,38204571,1161903,57196240,38204571,22.73,3288.10,66.80,66.80,90101384835,64.69,64.69,90101384835
아이티켐,309710,5,31350,2,15250,94.72,7453895,0,12583001,7453895,94.72,0.00,59.24,59.24,252651060600,64.05,64.05,252651060600
동일스틸럭스,023790,6,1143,2,201,21.34,11116688,4945939,21177909,11116688,21.34,224.76,52.49,52.49,12342126286,50.99,50.99,12342126286
RISE 헬스케어,253280,7,14735,5,-205,-1.37,239167,296736,550000,239167,-1.37,80.60,43.48,43.48,3521807880,43.46,43.46,3521807880
썸에이지,208640,8,474,5,-39,-7.60,53918248,18709044,139240254,53918248,-7.60,288.19,38.72,38.72,28644822201,43.40,43.40,28644822201
캔버스엔,210120,9,1453,5,-217,-12.99,9399448,54576532,23582605,9399448,-12.99,17.22,39.86,39.86,14748694464,43.04,43.04,14748694464
일정실업,008500,10,13100,5,-1260,-8.77,423675,196321,1200000,423675,-8.77,215.81,35.31,35.31,6238120050,39.68,39.68,6238120050
아센디오,012170,11,4010,2,780,24.15,4190253,1136280,10873743,4190253,24.15,368.77,38.54,38.54,16784856524,38.49,38.49,16784856524
삼기,122350,12,1514,2,171,12.73,14264748,191962,38339428,14264748,12.73,7431.03,37.21,37.21,21494228295,37.03,37.03,21494228295
제이엔비,452160,13,7880,2,310,4.10,3351926,540718,9617527,3351926,4.10,619.90,34.85,34.85,27417273460,36.18,36.18,27417273460
KIWOOM 미국테크100월간목표헤지액티브,0084D0,14,9960,2,30,0.30,350534,423508,1100000,350534,0.30,82.77,31.87,31.87,3496967436,31.92,31.92,3496967436
핌스,347770,15,1866,2,266,16.62,7119519,68082,22857042,7119519,16.62,9999.99,31.15,31.15,13469571982,31.58,31.58,13469571982
HANARO 유럽방산,0082F0,16,10230,2,160,1.59,246360,258596,800000,246360,1.59,95.27,30.79,30.79,2518942409,30.78,30.78,2518942409
한성기업,003680,17,5870,2,490,9.11,1801915,255095,6209515,1801915,9.11,706.37,29.02,29.02,10739334980,29.46,29.46,10739334980
형지글로벌,308100,18,2515,5,-135,-5.09,4849784,746612,16073629,4849784,-5.09,649.57,30.17,30.17,11754118789,29.08,29.08,11754118789
위세아이텍,065370,19,7930,2,910,12.96,1920349,25998,7383954,1920349,12.96,7386.53,26.01,26.01,15647595650,26.72,26.72,15647595650
일승,333430,20,5270,2,335,6.79,8288292,8257518,30726747,8288292,6.79,100.37,26.97,26.97,43133110763,26.64,26.64,43133110763
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10100,2,15,0.15,390072,383803,1500000,390072,0.15,101.63,26.00,26.00,3936481204,25.98,25.98,3936481204
LB세미콘,061970,22,4000,2,240,6.38,13090099,125497,58083006,13090099,6.38,9999.99,22.54,22.54,56927015808,24.50,24.50,56927015808
KODEX 코스닥150선물인버스,251340,23,3430,2,5,0.15,18079101,34302268,75100000,18079101,0.15,52.71,24.07,24.07,62131361592,24.12,24.12,62131361592
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4975,2,10,0.20,689043,1072221,3000000,689043,0.20,64.26,22.97,22.97,3442779595,23.07,23.07,3442779595
빌리언스,044480,25,510,1,117,29.77,8961454,8258748,40663728,8961454,29.77,108.51,22.04,22.04,4492752070,21.66,21.66,4492752070
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,7285,5,-115,-1.55,1060490,3564250,5000000,1060490,-1.55,29.75,21.21,21.21,7768954300,21.33,21.33,7768954300
삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7305,5,-115,-1.55,627059,629856,3000000,627059,-1.55,99.56,20.90,20.90,4616891737,21.07,21.07,4616891737
SOL 의료기기소부장Fn,464610,28,12655,2,105,0.84,270989,33498,1300000,270989,0.84,808.97,20.85,20.85,3427467837,20.83,20.83,3427467837
지에프씨생명과학,388610,29,19220,2,90,0.47,1047758,4512498,5225709,1047758,0.47,23.22,20.05,20.05,20467132555,20.38,20.38,20467132555
소룩스,290690,30,5920,2,320,5.71,9294653,1366702,48740317,9294653,5.71,680.08,19.07,19.07,57322094650,19.87,19.87,57322094650
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9590 2 1440 17.67 15378406 3892203 15246000 15378406 17.67 395.11 100.87 100.87 142140295370 97.22 97.22 142140295370
3 PS일렉트로닉스 332570 2 3870 2 150 4.03 31504722 37030084 43199758 31504722 4.03 85.08 72.93 72.93 127263227946 76.12 76.12 127263227946
4 우양 103840 3 4645 2 315 7.27 11895381 6714092 16366428 11895381 7.27 177.17 72.68 72.68 54966461479 72.30 72.30 54966461479
5 삼기에너지솔루션즈 419050 4 2435 2 451 22.73 38204571 1161903 57196240 38204571 22.73 3288.10 66.80 66.80 90101384835 64.69 64.69 90101384835
6 아이티켐 309710 5 31350 2 15250 94.72 7453895 0 12583001 7453895 94.72 0.00 59.24 59.24 252651060600 64.05 64.05 252651060600
7 동일스틸럭스 023790 6 1143 2 201 21.34 11116688 4945939 21177909 11116688 21.34 224.76 52.49 52.49 12342126286 50.99 50.99 12342126286
8 RISE 헬스케어 253280 7 14735 5 -205 -1.37 239167 296736 550000 239167 -1.37 80.60 43.48 43.48 3521807880 43.46 43.46 3521807880
9 썸에이지 208640 8 474 5 -39 -7.60 53918248 18709044 139240254 53918248 -7.60 288.19 38.72 38.72 28644822201 43.40 43.40 28644822201
10 캔버스엔 210120 9 1453 5 -217 -12.99 9399448 54576532 23582605 9399448 -12.99 17.22 39.86 39.86 14748694464 43.04 43.04 14748694464
11 일정실업 008500 10 13100 5 -1260 -8.77 423675 196321 1200000 423675 -8.77 215.81 35.31 35.31 6238120050 39.68 39.68 6238120050
12 아센디오 012170 11 4010 2 780 24.15 4190253 1136280 10873743 4190253 24.15 368.77 38.54 38.54 16784856524 38.49 38.49 16784856524
13 삼기 122350 12 1514 2 171 12.73 14264748 191962 38339428 14264748 12.73 7431.03 37.21 37.21 21494228295 37.03 37.03 21494228295
14 제이엔비 452160 13 7880 2 310 4.10 3351926 540718 9617527 3351926 4.10 619.90 34.85 34.85 27417273460 36.18 36.18 27417273460
15 KIWOOM 미국테크100월간목표헤지액티브 0084D0 14 9960 2 30 0.30 350534 423508 1100000 350534 0.30 82.77 31.87 31.87 3496967436 31.92 31.92 3496967436
16 핌스 347770 15 1866 2 266 16.62 7119519 68082 22857042 7119519 16.62 9999.99 31.15 31.15 13469571982 31.58 31.58 13469571982
17 HANARO 유럽방산 0082F0 16 10230 2 160 1.59 246360 258596 800000 246360 1.59 95.27 30.79 30.79 2518942409 30.78 30.78 2518942409
18 한성기업 003680 17 5870 2 490 9.11 1801915 255095 6209515 1801915 9.11 706.37 29.02 29.02 10739334980 29.46 29.46 10739334980
19 형지글로벌 308100 18 2515 5 -135 -5.09 4849784 746612 16073629 4849784 -5.09 649.57 30.17 30.17 11754118789 29.08 29.08 11754118789
20 위세아이텍 065370 19 7930 2 910 12.96 1920349 25998 7383954 1920349 12.96 7386.53 26.01 26.01 15647595650 26.72 26.72 15647595650
21 일승 333430 20 5270 2 335 6.79 8288292 8257518 30726747 8288292 6.79 100.37 26.97 26.97 43133110763 26.64 26.64 43133110763
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10100 2 15 0.15 390072 383803 1500000 390072 0.15 101.63 26.00 26.00 3936481204 25.98 25.98 3936481204
23 LB세미콘 061970 22 4000 2 240 6.38 13090099 125497 58083006 13090099 6.38 9999.99 22.54 22.54 56927015808 24.50 24.50 56927015808
24 KODEX 코스닥150선물인버스 251340 23 3430 2 5 0.15 18079101 34302268 75100000 18079101 0.15 52.71 24.07 24.07 62131361592 24.12 24.12 62131361592
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 4975 2 10 0.20 689043 1072221 3000000 689043 0.20 64.26 22.97 22.97 3442779595 23.07 23.07 3442779595
26 빌리언스 044480 25 510 1 117 29.77 8961454 8258748 40663728 8961454 29.77 108.51 22.04 22.04 4492752070 21.66 21.66 4492752070
27 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 26 7285 5 -115 -1.55 1060490 3564250 5000000 1060490 -1.55 29.75 21.21 21.21 7768954300 21.33 21.33 7768954300
28 삼성 인버스 2X 코스피200 선물 ETN Q530105 27 7305 5 -115 -1.55 627059 629856 3000000 627059 -1.55 99.56 20.90 20.90 4616891737 21.07 21.07 4616891737
29 SOL 의료기기소부장Fn 464610 28 12655 2 105 0.84 270989 33498 1300000 270989 0.84 808.97 20.85 20.85 3427467837 20.83 20.83 3427467837
30 지에프씨생명과학 388610 29 19220 2 90 0.47 1047758 4512498 5225709 1047758 0.47 23.22 20.05 20.05 20467132555 20.38 20.38 20467132555
31 소룩스 290690 30 5920 2 320 5.71 9294653 1366702 48740317 9294653 5.71 680.08 19.07 19.07 57322094650 19.87 19.87 57322094650

31
top30/20250807/top30-atvtr-20250807-132002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
세명전기,017510,1,9750,2,1600,19.63,16105260,3892203,15246000,16105260,19.63,413.78,105.64,105.64,149220376160,100.38,100.38,149220376160
우양,103840,2,4680,2,350,8.08,12936636,6714092,16366428,12936636,8.08,192.68,79.04,79.04,59849827809,78.14,78.14,59849827809
PS일렉트로닉스,332570,3,3895,2,175,4.70,31811193,37030084,43199758,31811193,4.70,85.91,73.64,73.64,128453347341,76.34,76.34,128453347341
삼기에너지솔루션즈,419050,4,2455,2,471,23.74,38810659,1161903,57196240,38810659,23.74,3340.27,67.86,67.86,91579754829,65.22,65.22,91579754829
아이티켐,309710,5,31100,2,15000,93.17,7483755,0,12583001,7483755,93.17,0.00,59.48,59.48,253585999600,64.80,64.80,253585999600
동일스틸럭스,023790,6,1120,2,178,18.90,11420604,4945939,21177909,11420604,18.90,230.91,53.93,53.93,12683374470,53.47,53.47,12683374470
썸에이지,208640,7,453,5,-60,-11.70,55768776,18709044,139240254,55768776,-11.70,298.08,40.05,40.05,29491151282,46.76,46.76,29491151282
캔버스엔,210120,8,1446,5,-224,-13.41,9523309,54576532,23582605,9523309,-13.41,17.45,40.38,40.38,14928015831,43.78,43.78,14928015831
RISE 헬스케어,253280,9,14740,5,-200,-1.34,239168,296736,550000,239168,-1.34,80.60,43.49,43.49,3521822620,43.44,43.44,3521822620
일정실업,008500,10,13010,5,-1350,-9.40,425491,196321,1200000,425491,-9.40,216.73,35.46,35.46,6261801095,40.11,40.11,6261801095
아센디오,012170,11,3960,2,730,22.60,4296082,1136280,10873743,4296082,22.60,378.08,39.51,39.51,17206336080,39.96,39.96,17206336080
삼기,122350,12,1550,2,207,15.41,14616615,191962,38339428,14616615,15.41,7614.33,38.12,38.12,22034749686,37.08,37.08,22034749686
제이엔비,452160,13,7880,2,310,4.10,3362965,540718,9617527,3362965,4.10,621.94,34.97,34.97,27504194290,36.29,36.29,27504194290
핌스,347770,14,1851,2,251,15.69,7162820,68082,22857042,7162820,15.69,9999.99,31.34,31.34,13549661155,32.03,32.03,13549661155
KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,9960,2,30,0.30,350848,423508,1100000,350848,0.30,82.84,31.90,31.90,3500094876,31.95,31.95,3500094876
한성기업,003680,16,6040,2,660,12.27,1959953,255095,6209515,1959953,12.27,768.32,31.56,31.56,11693389580,31.18,31.18,11693389580
HANARO 유럽방산,0082F0,17,10240,2,170,1.69,247572,258596,800000,247572,1.69,95.74,30.95,30.95,2531347284,30.90,30.90,2531347284
형지글로벌,308100,18,2535,5,-115,-4.34,4905306,746612,16073629,4905306,-4.34,657.01,30.52,30.52,11894391677,29.19,29.19,11894391677
일승,333430,19,5230,2,295,5.98,8487704,8257518,30726747,8487704,5.98,102.79,27.62,27.62,44175436438,27.49,27.49,44175436438
위세아이텍,065370,20,7950,2,930,13.25,1935839,25998,7383954,1935839,13.25,7446.11,26.22,26.22,15770473260,26.87,26.87,15770473260
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10095,2,10,0.10,401083,383803,1500000,401083,0.10,104.50,26.74,26.74,4047637259,26.73,26.73,4047637259
KODEX 코스닥150선물인버스,251340,22,3430,2,5,0.15,18506522,34302268,75100000,18506522,0.15,53.95,24.64,24.64,63597220442,24.69,24.69,63597220442
LB세미콘,061970,23,4010,2,250,6.65,13134346,125497,58083006,13134346,6.65,9999.99,22.61,22.61,57103792568,24.52,24.52,57103792568
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4965,3,0,0.00,723991,1072221,3000000,723991,0.00,67.52,24.13,24.13,3616347855,24.28,24.28,3616347855
SOL 의료기기소부장Fn,464610,25,12655,2,105,0.84,288963,33498,1300000,288963,0.84,862.63,22.23,22.23,3654870922,22.22,22.22,3654870922
빌리언스,044480,26,510,1,117,29.77,8962939,8258748,40663728,8962939,29.77,108.53,22.04,22.04,4493509420,21.67,21.67,4493509420
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,27,7285,5,-115,-1.55,1061941,3564250,5000000,1061941,-1.55,29.79,21.24,21.24,7779519265,21.36,21.36,7779519265
삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7300,5,-120,-1.62,627821,629856,3000000,627821,-1.62,99.68,20.93,20.93,4622452672,21.11,21.11,4622452672
TIGER 의료기기,307510,29,17415,2,100,0.58,62184,5500,300000,62184,0.58,1130.62,20.73,20.73,1080874995,20.69,20.69,1080874995
KODEX 200선물인버스2X,252670,30,1287,5,-20,-1.53,239489590,329681152,1170200000,239489590,-1.53,72.64,20.47,20.47,310165816317,20.59,20.59,310165816317
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9750 2 1600 19.63 16105260 3892203 15246000 16105260 19.63 413.78 105.64 105.64 149220376160 100.38 100.38 149220376160
3 우양 103840 2 4680 2 350 8.08 12936636 6714092 16366428 12936636 8.08 192.68 79.04 79.04 59849827809 78.14 78.14 59849827809
4 PS일렉트로닉스 332570 3 3895 2 175 4.70 31811193 37030084 43199758 31811193 4.70 85.91 73.64 73.64 128453347341 76.34 76.34 128453347341
5 삼기에너지솔루션즈 419050 4 2455 2 471 23.74 38810659 1161903 57196240 38810659 23.74 3340.27 67.86 67.86 91579754829 65.22 65.22 91579754829
6 아이티켐 309710 5 31100 2 15000 93.17 7483755 0 12583001 7483755 93.17 0.00 59.48 59.48 253585999600 64.80 64.80 253585999600
7 동일스틸럭스 023790 6 1120 2 178 18.90 11420604 4945939 21177909 11420604 18.90 230.91 53.93 53.93 12683374470 53.47 53.47 12683374470
8 썸에이지 208640 7 453 5 -60 -11.70 55768776 18709044 139240254 55768776 -11.70 298.08 40.05 40.05 29491151282 46.76 46.76 29491151282
9 캔버스엔 210120 8 1446 5 -224 -13.41 9523309 54576532 23582605 9523309 -13.41 17.45 40.38 40.38 14928015831 43.78 43.78 14928015831
10 RISE 헬스케어 253280 9 14740 5 -200 -1.34 239168 296736 550000 239168 -1.34 80.60 43.49 43.49 3521822620 43.44 43.44 3521822620
11 일정실업 008500 10 13010 5 -1350 -9.40 425491 196321 1200000 425491 -9.40 216.73 35.46 35.46 6261801095 40.11 40.11 6261801095
12 아센디오 012170 11 3960 2 730 22.60 4296082 1136280 10873743 4296082 22.60 378.08 39.51 39.51 17206336080 39.96 39.96 17206336080
13 삼기 122350 12 1550 2 207 15.41 14616615 191962 38339428 14616615 15.41 7614.33 38.12 38.12 22034749686 37.08 37.08 22034749686
14 제이엔비 452160 13 7880 2 310 4.10 3362965 540718 9617527 3362965 4.10 621.94 34.97 34.97 27504194290 36.29 36.29 27504194290
15 핌스 347770 14 1851 2 251 15.69 7162820 68082 22857042 7162820 15.69 9999.99 31.34 31.34 13549661155 32.03 32.03 13549661155
16 KIWOOM 미국테크100월간목표헤지액티브 0084D0 15 9960 2 30 0.30 350848 423508 1100000 350848 0.30 82.84 31.90 31.90 3500094876 31.95 31.95 3500094876
17 한성기업 003680 16 6040 2 660 12.27 1959953 255095 6209515 1959953 12.27 768.32 31.56 31.56 11693389580 31.18 31.18 11693389580
18 HANARO 유럽방산 0082F0 17 10240 2 170 1.69 247572 258596 800000 247572 1.69 95.74 30.95 30.95 2531347284 30.90 30.90 2531347284
19 형지글로벌 308100 18 2535 5 -115 -4.34 4905306 746612 16073629 4905306 -4.34 657.01 30.52 30.52 11894391677 29.19 29.19 11894391677
20 일승 333430 19 5230 2 295 5.98 8487704 8257518 30726747 8487704 5.98 102.79 27.62 27.62 44175436438 27.49 27.49 44175436438
21 위세아이텍 065370 20 7950 2 930 13.25 1935839 25998 7383954 1935839 13.25 7446.11 26.22 26.22 15770473260 26.87 26.87 15770473260
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10095 2 10 0.10 401083 383803 1500000 401083 0.10 104.50 26.74 26.74 4047637259 26.73 26.73 4047637259
23 KODEX 코스닥150선물인버스 251340 22 3430 2 5 0.15 18506522 34302268 75100000 18506522 0.15 53.95 24.64 24.64 63597220442 24.69 24.69 63597220442
24 LB세미콘 061970 23 4010 2 250 6.65 13134346 125497 58083006 13134346 6.65 9999.99 22.61 22.61 57103792568 24.52 24.52 57103792568
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 4965 3 0 0.00 723991 1072221 3000000 723991 0.00 67.52 24.13 24.13 3616347855 24.28 24.28 3616347855
26 SOL 의료기기소부장Fn 464610 25 12655 2 105 0.84 288963 33498 1300000 288963 0.84 862.63 22.23 22.23 3654870922 22.22 22.22 3654870922
27 빌리언스 044480 26 510 1 117 29.77 8962939 8258748 40663728 8962939 29.77 108.53 22.04 22.04 4493509420 21.67 21.67 4493509420
28 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 27 7285 5 -115 -1.55 1061941 3564250 5000000 1061941 -1.55 29.79 21.24 21.24 7779519265 21.36 21.36 7779519265
29 삼성 인버스 2X 코스피200 선물 ETN Q530105 28 7300 5 -120 -1.62 627821 629856 3000000 627821 -1.62 99.68 20.93 20.93 4622452672 21.11 21.11 4622452672
30 TIGER 의료기기 307510 29 17415 2 100 0.58 62184 5500 300000 62184 0.58 1130.62 20.73 20.73 1080874995 20.69 20.69 1080874995
31 KODEX 200선물인버스2X 252670 30 1287 5 -20 -1.53 239489590 329681152 1170200000 239489590 -1.53 72.64 20.47 20.47 310165816317 20.59 20.59 310165816317

31
top30/20250807/top30-atvtr-20250807-133001.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
세명전기,017510,1,9570,2,1420,17.42,16487830,3892203,15246000,16487830,17.42,423.61,108.15,108.15,152918377980,104.81,104.81,152918377980
우양,103840,2,4520,2,190,4.39,13620729,6714092,16366428,13620729,4.39,202.87,83.22,83.22,62985743269,85.14,85.14,62985743269
PS일렉트로닉스,332570,3,3900,2,180,4.84,31941241,37030084,43199758,31941241,4.84,86.26,73.94,73.94,128959065832,76.54,76.54,128959065832
삼기에너지솔루션즈,419050,4,2430,2,446,22.48,39215680,1161903,57196240,39215680,22.48,3375.12,68.56,68.56,92566191651,66.60,66.60,92566191651
아이티켐,309710,5,31800,2,15700,97.52,7538172,0,12583001,7538172,97.52,0.00,59.91,59.91,255300020550,63.80,63.80,255300020550
동일스틸럭스,023790,6,1119,2,177,18.79,11586261,4945939,21177909,11586261,18.79,234.26,54.71,54.71,12868689085,54.30,54.30,12868689085
썸에이지,208640,7,448,5,-65,-12.67,56716906,18709044,139240254,56716906,-12.67,303.15,40.73,40.73,29916197574,47.96,47.96,29916197574
RISE 헬스케어,253280,8,14715,5,-225,-1.51,252238,296736,550000,252238,-1.51,85.00,45.86,45.86,3714239120,45.89,45.89,3714239120
캔버스엔,210120,9,1435,5,-235,-14.07,9611309,54576532,23582605,9611309,-14.07,17.61,40.76,40.76,15054565061,44.49,44.49,15054565061
아센디오,012170,10,3970,2,740,22.91,4345062,1136280,10873743,4345062,22.91,382.39,39.96,39.96,17400520490,40.31,40.31,17400520490
일정실업,008500,11,12990,5,-1370,-9.54,426362,196321,1200000,426362,-9.54,217.18,35.53,35.53,6273142455,40.24,40.24,6273142455
삼기,122350,12,1526,2,183,13.63,14815427,191962,38339428,14815427,13.63,7717.90,38.64,38.64,22338614394,38.18,38.18,22338614394
제이엔비,452160,13,7860,2,290,3.83,3370383,540718,9617527,3370383,3.83,623.32,35.04,35.04,27562628460,36.46,36.46,27562628460
한성기업,003680,14,6000,2,620,11.52,2020334,255095,6209515,2020334,11.52,791.99,32.54,32.54,12053379550,32.35,32.35,12053379550
핌스,347770,15,1851,2,251,15.69,7186747,68082,22857042,7186747,15.69,9999.99,31.44,31.44,13593989427,32.13,32.13,13593989427
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,9965,2,35,0.35,351322,423508,1100000,351322,0.35,82.96,31.94,31.94,3504818286,31.97,31.97,3504818286
HANARO 유럽방산,0082F0,17,10280,2,210,2.09,247768,258596,800000,247768,2.09,95.81,30.97,30.97,2533361644,30.80,30.80,2533361644
형지글로벌,308100,18,2575,5,-75,-2.83,4997358,746612,16073629,4997358,-2.83,669.34,31.09,31.09,12129973227,29.31,29.31,12129973227
일승,333430,19,5300,2,365,7.40,9130068,8257518,30726747,9130068,7.40,110.57,29.71,29.71,47579506833,29.22,29.22,47579506833
위세아이텍,065370,20,7790,2,770,10.97,1988507,25998,7383954,1988507,10.97,7648.69,26.93,26.93,16181774650,28.13,28.13,16181774650
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10095,2,10,0.10,401088,383803,1500000,401088,0.10,104.50,26.74,26.74,4047687734,26.73,26.73,4047687734
KODEX 코스닥150선물인버스,251340,22,3440,2,15,0.44,18887560,34302268,75100000,18887560,0.44,55.06,25.15,25.15,64906087632,25.12,25.12,64906087632
LB세미콘,061970,23,4010,2,250,6.65,13158196,125497,58083006,13158196,6.65,9999.99,22.65,22.65,57199267783,24.56,24.56,57199267783
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4990,2,25,0.50,724611,1072221,3000000,724611,0.50,67.58,24.15,24.15,3619432555,24.18,24.18,3619432555
SOL 의료기기소부장Fn,464610,25,12635,2,85,0.68,303985,33498,1300000,303985,0.68,907.47,23.38,23.38,3844828152,23.41,23.41,3844828152
빌리언스,044480,26,510,1,117,29.77,8963991,8258748,40663728,8963991,29.77,108.54,22.04,22.04,4494045940,21.67,21.67,4494045940
삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7320,5,-100,-1.35,640868,629856,3000000,640868,-1.35,101.75,21.36,21.36,4717884907,21.48,21.48,4717884907
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7285,5,-115,-1.55,1061969,3564250,5000000,1061969,-1.55,29.80,21.24,21.24,7779723245,21.36,21.36,7779723245
TIGER 의료기기,307510,29,17410,2,95,0.55,63581,5500,300000,63581,0.55,1156.02,21.19,21.19,1105202825,21.16,21.16,1105202825
KODEX 200선물인버스2X,252670,30,1290,5,-17,-1.30,244076152,329681152,1170200000,244076152,-1.30,74.03,20.86,20.86,316075643917,20.94,20.94,316075643917
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9570 2 1420 17.42 16487830 3892203 15246000 16487830 17.42 423.61 108.15 108.15 152918377980 104.81 104.81 152918377980
3 우양 103840 2 4520 2 190 4.39 13620729 6714092 16366428 13620729 4.39 202.87 83.22 83.22 62985743269 85.14 85.14 62985743269
4 PS일렉트로닉스 332570 3 3900 2 180 4.84 31941241 37030084 43199758 31941241 4.84 86.26 73.94 73.94 128959065832 76.54 76.54 128959065832
5 삼기에너지솔루션즈 419050 4 2430 2 446 22.48 39215680 1161903 57196240 39215680 22.48 3375.12 68.56 68.56 92566191651 66.60 66.60 92566191651
6 아이티켐 309710 5 31800 2 15700 97.52 7538172 0 12583001 7538172 97.52 0.00 59.91 59.91 255300020550 63.80 63.80 255300020550
7 동일스틸럭스 023790 6 1119 2 177 18.79 11586261 4945939 21177909 11586261 18.79 234.26 54.71 54.71 12868689085 54.30 54.30 12868689085
8 썸에이지 208640 7 448 5 -65 -12.67 56716906 18709044 139240254 56716906 -12.67 303.15 40.73 40.73 29916197574 47.96 47.96 29916197574
9 RISE 헬스케어 253280 8 14715 5 -225 -1.51 252238 296736 550000 252238 -1.51 85.00 45.86 45.86 3714239120 45.89 45.89 3714239120
10 캔버스엔 210120 9 1435 5 -235 -14.07 9611309 54576532 23582605 9611309 -14.07 17.61 40.76 40.76 15054565061 44.49 44.49 15054565061
11 아센디오 012170 10 3970 2 740 22.91 4345062 1136280 10873743 4345062 22.91 382.39 39.96 39.96 17400520490 40.31 40.31 17400520490
12 일정실업 008500 11 12990 5 -1370 -9.54 426362 196321 1200000 426362 -9.54 217.18 35.53 35.53 6273142455 40.24 40.24 6273142455
13 삼기 122350 12 1526 2 183 13.63 14815427 191962 38339428 14815427 13.63 7717.90 38.64 38.64 22338614394 38.18 38.18 22338614394
14 제이엔비 452160 13 7860 2 290 3.83 3370383 540718 9617527 3370383 3.83 623.32 35.04 35.04 27562628460 36.46 36.46 27562628460
15 한성기업 003680 14 6000 2 620 11.52 2020334 255095 6209515 2020334 11.52 791.99 32.54 32.54 12053379550 32.35 32.35 12053379550
16 핌스 347770 15 1851 2 251 15.69 7186747 68082 22857042 7186747 15.69 9999.99 31.44 31.44 13593989427 32.13 32.13 13593989427
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 9965 2 35 0.35 351322 423508 1100000 351322 0.35 82.96 31.94 31.94 3504818286 31.97 31.97 3504818286
18 HANARO 유럽방산 0082F0 17 10280 2 210 2.09 247768 258596 800000 247768 2.09 95.81 30.97 30.97 2533361644 30.80 30.80 2533361644
19 형지글로벌 308100 18 2575 5 -75 -2.83 4997358 746612 16073629 4997358 -2.83 669.34 31.09 31.09 12129973227 29.31 29.31 12129973227
20 일승 333430 19 5300 2 365 7.40 9130068 8257518 30726747 9130068 7.40 110.57 29.71 29.71 47579506833 29.22 29.22 47579506833
21 위세아이텍 065370 20 7790 2 770 10.97 1988507 25998 7383954 1988507 10.97 7648.69 26.93 26.93 16181774650 28.13 28.13 16181774650
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10095 2 10 0.10 401088 383803 1500000 401088 0.10 104.50 26.74 26.74 4047687734 26.73 26.73 4047687734
23 KODEX 코스닥150선물인버스 251340 22 3440 2 15 0.44 18887560 34302268 75100000 18887560 0.44 55.06 25.15 25.15 64906087632 25.12 25.12 64906087632
24 LB세미콘 061970 23 4010 2 250 6.65 13158196 125497 58083006 13158196 6.65 9999.99 22.65 22.65 57199267783 24.56 24.56 57199267783
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 4990 2 25 0.50 724611 1072221 3000000 724611 0.50 67.58 24.15 24.15 3619432555 24.18 24.18 3619432555
26 SOL 의료기기소부장Fn 464610 25 12635 2 85 0.68 303985 33498 1300000 303985 0.68 907.47 23.38 23.38 3844828152 23.41 23.41 3844828152
27 빌리언스 044480 26 510 1 117 29.77 8963991 8258748 40663728 8963991 29.77 108.54 22.04 22.04 4494045940 21.67 21.67 4494045940
28 삼성 인버스 2X 코스피200 선물 ETN Q530105 27 7320 5 -100 -1.35 640868 629856 3000000 640868 -1.35 101.75 21.36 21.36 4717884907 21.48 21.48 4717884907
29 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 28 7285 5 -115 -1.55 1061969 3564250 5000000 1061969 -1.55 29.80 21.24 21.24 7779723245 21.36 21.36 7779723245
30 TIGER 의료기기 307510 29 17410 2 95 0.55 63581 5500 300000 63581 0.55 1156.02 21.19 21.19 1105202825 21.16 21.16 1105202825
31 KODEX 200선물인버스2X 252670 30 1290 5 -17 -1.30 244076152 329681152 1170200000 244076152 -1.30 74.03 20.86 20.86 316075643917 20.94 20.94 316075643917

31
top30/20250807/top30-atvtr-20250807-134002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
세명전기,017510,1,9540,2,1390,17.06,16634488,3892203,15246000,16634488,17.06,427.38,109.11,109.11,154323760460,106.10,106.10,154323760460
우양,103840,2,4425,2,95,2.19,14196019,6714092,16366428,14196019,2.19,211.44,86.74,86.74,65566728110,90.53,90.53,65566728110
PS일렉트로닉스,332570,3,3920,2,200,5.38,32157141,37030084,43199758,32157141,5.38,86.84,74.44,74.44,129803050147,76.65,76.65,129803050147
삼기에너지솔루션즈,419050,4,2440,2,456,22.98,39829580,1161903,57196240,39829580,22.98,3427.96,69.64,69.64,94054179035,67.39,67.39,94054179035
아이티켐,309710,5,31250,2,15150,94.10,7590121,0,12583001,7590121,94.10,0.00,60.32,60.32,256935700550,65.34,65.34,256935700550
동일스틸럭스,023790,6,1129,2,187,19.85,11904549,4945939,21177909,11904549,19.85,240.69,56.21,56.21,13229688327,55.33,55.33,13229688327
썸에이지,208640,7,445,5,-68,-13.26,57476019,18709044,139240254,57476019,-13.26,307.21,41.28,41.28,30254329589,48.83,48.83,30254329589
RISE 헬스케어,253280,8,14715,5,-225,-1.51,265345,296736,550000,265345,-1.51,89.42,48.24,48.24,3907147615,48.28,48.28,3907147615
캔버스엔,210120,9,1420,5,-250,-14.97,9844684,54576532,23582605,9844684,-14.97,18.04,41.75,41.75,15386921576,45.95,45.95,15386921576
아센디오,012170,10,3935,2,705,21.83,4381765,1136280,10873743,4381765,21.83,385.62,40.30,40.30,17545236490,41.00,41.00,17545236490
삼기,122350,11,1493,2,150,11.17,15243832,191962,38339428,15243832,11.17,7941.07,39.76,39.76,22978015991,40.14,40.14,22978015991
일정실업,008500,12,13060,5,-1300,-9.05,426986,196321,1200000,426986,-9.05,217.49,35.58,35.58,6281242775,40.08,40.08,6281242775
일승,333430,13,5280,2,345,6.99,12008216,8257518,30726747,12008216,6.99,145.42,39.08,39.08,63149700168,38.92,38.92,63149700168
제이엔비,452160,14,7810,2,240,3.17,3407210,540718,9617527,3407210,3.17,630.13,35.43,35.43,27850477200,37.08,37.08,27850477200
한성기업,003680,15,5850,2,470,8.74,2077240,255095,6209515,2077240,8.74,814.30,33.45,33.45,12386616790,34.10,34.10,12386616790
핌스,347770,16,1841,2,241,15.06,7424203,68082,22857042,7424203,15.06,9999.99,32.48,32.48,14039179477,33.36,33.36,14039179477
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,9960,2,30,0.30,351382,423508,1100000,351382,0.30,82.97,31.94,31.94,3505416136,32.00,32.00,3505416136
HANARO 유럽방산,0082F0,18,10280,2,210,2.09,249680,258596,800000,249680,2.09,96.55,31.21,31.21,2553016884,31.04,31.04,2553016884
형지글로벌,308100,19,2565,5,-85,-3.21,5074255,746612,16073629,5074255,-3.21,679.64,31.57,31.57,12327976096,29.90,29.90,12327976096
위세아이텍,065370,20,7810,2,790,11.25,2006463,25998,7383954,2006463,11.25,7717.76,27.17,27.17,16322301300,28.30,28.30,16322301300
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10095,2,10,0.10,401541,383803,1500000,401541,0.10,104.62,26.77,26.77,4052260769,26.76,26.76,4052260769
KODEX 코스닥150선물인버스,251340,22,3435,2,10,0.29,19209263,34302268,75100000,19209263,0.29,56.00,25.58,25.58,66011156969,25.59,25.59,66011156969
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,4990,2,25,0.50,758766,1072221,3000000,758766,0.50,70.77,25.29,25.29,3789785715,25.32,25.32,3789785715
LB세미콘,061970,24,3985,2,225,5.98,13206389,125497,58083006,13206389,5.98,9999.99,22.74,22.74,57392049704,24.80,24.80,57392049704
SOL 의료기기소부장Fn,464610,25,12630,2,80,0.64,304298,33498,1300000,304298,0.64,908.41,23.41,23.41,3848782597,23.44,23.44,3848782597
삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7315,5,-105,-1.42,647146,629856,3000000,647146,-1.42,102.75,21.57,21.57,4763808752,21.71,21.71,4763808752
TIGER 의료기기,307510,27,17390,2,75,0.43,65096,5500,300000,65096,0.43,1183.56,21.70,21.70,1131548825,21.69,21.69,1131548825
빌리언스,044480,28,510,1,117,29.77,8964149,8258748,40663728,8964149,29.77,108.54,22.04,22.04,4494126520,21.67,21.67,4494126520
KODEX 200선물인버스2X,252670,29,1290,5,-17,-1.30,250150200,329681152,1170200000,250150200,-1.30,75.88,21.38,21.38,323904624345,21.46,21.46,323904624345
한울앤제주,276730,30,2000,2,55,2.83,2954802,32004,15677356,2954802,2.83,9232.60,18.85,18.85,6707102533,21.39,21.39,6707102533
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9540 2 1390 17.06 16634488 3892203 15246000 16634488 17.06 427.38 109.11 109.11 154323760460 106.10 106.10 154323760460
3 우양 103840 2 4425 2 95 2.19 14196019 6714092 16366428 14196019 2.19 211.44 86.74 86.74 65566728110 90.53 90.53 65566728110
4 PS일렉트로닉스 332570 3 3920 2 200 5.38 32157141 37030084 43199758 32157141 5.38 86.84 74.44 74.44 129803050147 76.65 76.65 129803050147
5 삼기에너지솔루션즈 419050 4 2440 2 456 22.98 39829580 1161903 57196240 39829580 22.98 3427.96 69.64 69.64 94054179035 67.39 67.39 94054179035
6 아이티켐 309710 5 31250 2 15150 94.10 7590121 0 12583001 7590121 94.10 0.00 60.32 60.32 256935700550 65.34 65.34 256935700550
7 동일스틸럭스 023790 6 1129 2 187 19.85 11904549 4945939 21177909 11904549 19.85 240.69 56.21 56.21 13229688327 55.33 55.33 13229688327
8 썸에이지 208640 7 445 5 -68 -13.26 57476019 18709044 139240254 57476019 -13.26 307.21 41.28 41.28 30254329589 48.83 48.83 30254329589
9 RISE 헬스케어 253280 8 14715 5 -225 -1.51 265345 296736 550000 265345 -1.51 89.42 48.24 48.24 3907147615 48.28 48.28 3907147615
10 캔버스엔 210120 9 1420 5 -250 -14.97 9844684 54576532 23582605 9844684 -14.97 18.04 41.75 41.75 15386921576 45.95 45.95 15386921576
11 아센디오 012170 10 3935 2 705 21.83 4381765 1136280 10873743 4381765 21.83 385.62 40.30 40.30 17545236490 41.00 41.00 17545236490
12 삼기 122350 11 1493 2 150 11.17 15243832 191962 38339428 15243832 11.17 7941.07 39.76 39.76 22978015991 40.14 40.14 22978015991
13 일정실업 008500 12 13060 5 -1300 -9.05 426986 196321 1200000 426986 -9.05 217.49 35.58 35.58 6281242775 40.08 40.08 6281242775
14 일승 333430 13 5280 2 345 6.99 12008216 8257518 30726747 12008216 6.99 145.42 39.08 39.08 63149700168 38.92 38.92 63149700168
15 제이엔비 452160 14 7810 2 240 3.17 3407210 540718 9617527 3407210 3.17 630.13 35.43 35.43 27850477200 37.08 37.08 27850477200
16 한성기업 003680 15 5850 2 470 8.74 2077240 255095 6209515 2077240 8.74 814.30 33.45 33.45 12386616790 34.10 34.10 12386616790
17 핌스 347770 16 1841 2 241 15.06 7424203 68082 22857042 7424203 15.06 9999.99 32.48 32.48 14039179477 33.36 33.36 14039179477
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 9960 2 30 0.30 351382 423508 1100000 351382 0.30 82.97 31.94 31.94 3505416136 32.00 32.00 3505416136
19 HANARO 유럽방산 0082F0 18 10280 2 210 2.09 249680 258596 800000 249680 2.09 96.55 31.21 31.21 2553016884 31.04 31.04 2553016884
20 형지글로벌 308100 19 2565 5 -85 -3.21 5074255 746612 16073629 5074255 -3.21 679.64 31.57 31.57 12327976096 29.90 29.90 12327976096
21 위세아이텍 065370 20 7810 2 790 11.25 2006463 25998 7383954 2006463 11.25 7717.76 27.17 27.17 16322301300 28.30 28.30 16322301300
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10095 2 10 0.10 401541 383803 1500000 401541 0.10 104.62 26.77 26.77 4052260769 26.76 26.76 4052260769
23 KODEX 코스닥150선물인버스 251340 22 3435 2 10 0.29 19209263 34302268 75100000 19209263 0.29 56.00 25.58 25.58 66011156969 25.59 25.59 66011156969
24 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 23 4990 2 25 0.50 758766 1072221 3000000 758766 0.50 70.77 25.29 25.29 3789785715 25.32 25.32 3789785715
25 LB세미콘 061970 24 3985 2 225 5.98 13206389 125497 58083006 13206389 5.98 9999.99 22.74 22.74 57392049704 24.80 24.80 57392049704
26 SOL 의료기기소부장Fn 464610 25 12630 2 80 0.64 304298 33498 1300000 304298 0.64 908.41 23.41 23.41 3848782597 23.44 23.44 3848782597
27 삼성 인버스 2X 코스피200 선물 ETN Q530105 26 7315 5 -105 -1.42 647146 629856 3000000 647146 -1.42 102.75 21.57 21.57 4763808752 21.71 21.71 4763808752
28 TIGER 의료기기 307510 27 17390 2 75 0.43 65096 5500 300000 65096 0.43 1183.56 21.70 21.70 1131548825 21.69 21.69 1131548825
29 빌리언스 044480 28 510 1 117 29.77 8964149 8258748 40663728 8964149 29.77 108.54 22.04 22.04 4494126520 21.67 21.67 4494126520
30 KODEX 200선물인버스2X 252670 29 1290 5 -17 -1.30 250150200 329681152 1170200000 250150200 -1.30 75.88 21.38 21.38 323904624345 21.46 21.46 323904624345
31 한울앤제주 276730 30 2000 2 55 2.83 2954802 32004 15677356 2954802 2.83 9232.60 18.85 18.85 6707102533 21.39 21.39 6707102533

31
top30/20250807/top30-atvtr-20250807-135001.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
세명전기,017510,1,9350,2,1200,14.72,17160757,3892203,15246000,17160757,14.72,440.90,112.56,112.56,159278555480,111.74,111.74,159278555480
우양,103840,2,4430,2,100,2.31,14597034,6714092,16366428,14597034,2.31,217.41,89.19,89.19,67335251438,92.87,92.87,67335251438
PS일렉트로닉스,332570,3,3885,2,165,4.44,32331824,37030084,43199758,32331824,4.44,87.31,74.84,74.84,130484848724,77.75,77.75,130484848724
삼기에너지솔루션즈,419050,4,2435,2,451,22.73,41315386,1161903,57196240,41315386,22.73,3555.84,72.23,72.23,97705647997,70.15,70.15,97705647997
아이티켐,309710,5,30150,2,14050,87.27,7871844,0,12583001,7871844,87.27,0.00,62.56,62.56,265444518100,69.97,69.97,265444518100
동일스틸럭스,023790,6,1127,2,185,19.64,12048351,4945939,21177909,12048351,19.64,243.60,56.89,56.89,13390948887,56.11,56.11,13390948887
RISE 헬스케어,253280,7,14715,5,-225,-1.51,279559,296736,550000,279559,-1.51,94.21,50.83,50.83,4116300875,50.86,50.86,4116300875
썸에이지,208640,8,442,5,-71,-13.84,58292462,18709044,139240254,58292462,-13.84,311.57,41.86,41.86,30615828992,49.75,49.75,30615828992
캔버스엔,210120,9,1435,5,-235,-14.07,10050038,54576532,23582605,10050038,-14.07,18.41,42.62,42.62,15681437635,46.34,46.34,15681437635
일승,333430,10,5200,2,265,5.37,13024353,8257518,30726747,13024353,5.37,157.73,42.39,42.39,68449908723,42.84,42.84,68449908723
삼기,122350,11,1503,2,160,11.91,16221318,191962,38339428,16221318,11.91,8450.28,42.31,42.31,24476945538,42.48,42.48,24476945538
아센디오,012170,12,3935,2,705,21.83,4453972,1136280,10873743,4453972,21.83,391.98,40.96,40.96,17832107620,41.68,41.68,17832107620
일정실업,008500,13,12940,5,-1420,-9.89,430787,196321,1200000,430787,-9.89,219.43,35.90,35.90,6330465960,40.77,40.77,6330465960
제이엔비,452160,14,7670,2,100,1.32,3447541,540718,9617527,3447541,1.32,637.59,35.85,35.85,28162288070,38.18,38.18,28162288070
핌스,347770,15,1838,2,238,14.88,7988792,68082,22857042,7988792,14.88,9999.99,34.95,34.95,15096396317,35.93,35.93,15096396317
한성기업,003680,16,6000,2,620,11.52,2132130,255095,6209515,2132130,11.52,835.82,34.34,34.34,12712888685,34.12,34.12,12712888685
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,9955,2,25,0.25,352144,423508,1100000,352144,0.25,83.15,32.01,32.01,3513002421,32.08,32.08,3513002421
HANARO 유럽방산,0082F0,18,10265,2,195,1.94,249764,258596,800000,249764,1.94,96.58,31.22,31.22,2553879809,31.10,31.10,2553879809
형지글로벌,308100,19,2557,5,-93,-3.51,5127036,746612,16073629,5127036,-3.51,686.71,31.90,31.90,12463013568,30.32,30.32,12463013568
위세아이텍,065370,20,7910,2,890,12.68,2018394,25998,7383954,2018394,12.68,7763.65,27.33,27.33,16416586730,28.11,28.11,16416586730
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10095,2,10,0.10,402198,383803,1500000,402198,0.10,104.79,26.81,26.81,4058893184,26.80,26.80,4058893184
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,4990,2,25,0.50,794526,1072221,3000000,794526,0.50,74.10,26.48,26.48,3968432465,26.51,26.51,3968432465
KODEX 코스닥150선물인버스,251340,23,3435,2,10,0.29,19658371,34302268,75100000,19658371,0.29,57.31,26.18,26.18,67555745099,26.19,26.19,67555745099
LB세미콘,061970,24,3965,2,205,5.45,13313612,125497,58083006,13313612,5.45,9999.99,22.92,22.92,57816109537,25.10,25.10,57816109537
SOL 의료기기소부장Fn,464610,25,12630,2,80,0.64,304516,33498,1300000,304516,0.64,909.06,23.42,23.42,3851535937,23.46,23.46,3851535937
지에프씨생명과학,388610,26,18550,5,-580,-3.03,1152939,4512498,5225709,1152939,-3.03,25.55,22.06,22.06,22452547825,23.16,23.16,22452547825
삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7325,5,-95,-1.28,657123,629856,3000000,657123,-1.28,104.33,21.90,21.90,4836810427,22.01,22.01,4836810427
한울앤제주,276730,28,2005,2,60,3.08,3051849,32004,15677356,3051849,3.08,9535.84,19.47,19.47,6901854346,21.96,21.96,6901854346
HJ중공업,097230,29,13830,2,2400,21.00,18784259,10576299,83274281,18784259,21.00,177.61,22.56,22.56,252244585435,21.90,21.90,252244585435
KODEX 200선물인버스2X,252670,30,1291,5,-16,-1.22,255028801,329681152,1170200000,255028801,-1.22,77.36,21.79,21.79,330201722623,21.86,21.86,330201722623
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9350 2 1200 14.72 17160757 3892203 15246000 17160757 14.72 440.90 112.56 112.56 159278555480 111.74 111.74 159278555480
3 우양 103840 2 4430 2 100 2.31 14597034 6714092 16366428 14597034 2.31 217.41 89.19 89.19 67335251438 92.87 92.87 67335251438
4 PS일렉트로닉스 332570 3 3885 2 165 4.44 32331824 37030084 43199758 32331824 4.44 87.31 74.84 74.84 130484848724 77.75 77.75 130484848724
5 삼기에너지솔루션즈 419050 4 2435 2 451 22.73 41315386 1161903 57196240 41315386 22.73 3555.84 72.23 72.23 97705647997 70.15 70.15 97705647997
6 아이티켐 309710 5 30150 2 14050 87.27 7871844 0 12583001 7871844 87.27 0.00 62.56 62.56 265444518100 69.97 69.97 265444518100
7 동일스틸럭스 023790 6 1127 2 185 19.64 12048351 4945939 21177909 12048351 19.64 243.60 56.89 56.89 13390948887 56.11 56.11 13390948887
8 RISE 헬스케어 253280 7 14715 5 -225 -1.51 279559 296736 550000 279559 -1.51 94.21 50.83 50.83 4116300875 50.86 50.86 4116300875
9 썸에이지 208640 8 442 5 -71 -13.84 58292462 18709044 139240254 58292462 -13.84 311.57 41.86 41.86 30615828992 49.75 49.75 30615828992
10 캔버스엔 210120 9 1435 5 -235 -14.07 10050038 54576532 23582605 10050038 -14.07 18.41 42.62 42.62 15681437635 46.34 46.34 15681437635
11 일승 333430 10 5200 2 265 5.37 13024353 8257518 30726747 13024353 5.37 157.73 42.39 42.39 68449908723 42.84 42.84 68449908723
12 삼기 122350 11 1503 2 160 11.91 16221318 191962 38339428 16221318 11.91 8450.28 42.31 42.31 24476945538 42.48 42.48 24476945538
13 아센디오 012170 12 3935 2 705 21.83 4453972 1136280 10873743 4453972 21.83 391.98 40.96 40.96 17832107620 41.68 41.68 17832107620
14 일정실업 008500 13 12940 5 -1420 -9.89 430787 196321 1200000 430787 -9.89 219.43 35.90 35.90 6330465960 40.77 40.77 6330465960
15 제이엔비 452160 14 7670 2 100 1.32 3447541 540718 9617527 3447541 1.32 637.59 35.85 35.85 28162288070 38.18 38.18 28162288070
16 핌스 347770 15 1838 2 238 14.88 7988792 68082 22857042 7988792 14.88 9999.99 34.95 34.95 15096396317 35.93 35.93 15096396317
17 한성기업 003680 16 6000 2 620 11.52 2132130 255095 6209515 2132130 11.52 835.82 34.34 34.34 12712888685 34.12 34.12 12712888685
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 9955 2 25 0.25 352144 423508 1100000 352144 0.25 83.15 32.01 32.01 3513002421 32.08 32.08 3513002421
19 HANARO 유럽방산 0082F0 18 10265 2 195 1.94 249764 258596 800000 249764 1.94 96.58 31.22 31.22 2553879809 31.10 31.10 2553879809
20 형지글로벌 308100 19 2557 5 -93 -3.51 5127036 746612 16073629 5127036 -3.51 686.71 31.90 31.90 12463013568 30.32 30.32 12463013568
21 위세아이텍 065370 20 7910 2 890 12.68 2018394 25998 7383954 2018394 12.68 7763.65 27.33 27.33 16416586730 28.11 28.11 16416586730
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10095 2 10 0.10 402198 383803 1500000 402198 0.10 104.79 26.81 26.81 4058893184 26.80 26.80 4058893184
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 4990 2 25 0.50 794526 1072221 3000000 794526 0.50 74.10 26.48 26.48 3968432465 26.51 26.51 3968432465
24 KODEX 코스닥150선물인버스 251340 23 3435 2 10 0.29 19658371 34302268 75100000 19658371 0.29 57.31 26.18 26.18 67555745099 26.19 26.19 67555745099
25 LB세미콘 061970 24 3965 2 205 5.45 13313612 125497 58083006 13313612 5.45 9999.99 22.92 22.92 57816109537 25.10 25.10 57816109537
26 SOL 의료기기소부장Fn 464610 25 12630 2 80 0.64 304516 33498 1300000 304516 0.64 909.06 23.42 23.42 3851535937 23.46 23.46 3851535937
27 지에프씨생명과학 388610 26 18550 5 -580 -3.03 1152939 4512498 5225709 1152939 -3.03 25.55 22.06 22.06 22452547825 23.16 23.16 22452547825
28 삼성 인버스 2X 코스피200 선물 ETN Q530105 27 7325 5 -95 -1.28 657123 629856 3000000 657123 -1.28 104.33 21.90 21.90 4836810427 22.01 22.01 4836810427
29 한울앤제주 276730 28 2005 2 60 3.08 3051849 32004 15677356 3051849 3.08 9535.84 19.47 19.47 6901854346 21.96 21.96 6901854346
30 HJ중공업 097230 29 13830 2 2400 21.00 18784259 10576299 83274281 18784259 21.00 177.61 22.56 22.56 252244585435 21.90 21.90 252244585435
31 KODEX 200선물인버스2X 252670 30 1291 5 -16 -1.22 255028801 329681152 1170200000 255028801 -1.22 77.36 21.79 21.79 330201722623 21.86 21.86 330201722623

31
top30/20250807/top30-atvtr-20250807-140001.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
세명전기,017510,1,9460,2,1310,16.07,17489548,3892203,15246000,17489548,16.07,449.35,114.72,114.72,162355234480,112.57,112.57,162355234480
우양,103840,2,4460,2,130,3.00,14832612,6714092,16366428,14832612,3.00,220.92,90.63,90.63,68385909093,93.69,93.69,68385909093
PS일렉트로닉스,332570,3,3875,2,155,4.17,32537007,37030084,43199758,32537007,4.17,87.87,75.32,75.32,131279022398,78.42,78.42,131279022398
삼기에너지솔루션즈,419050,4,2420,2,436,21.98,42364897,1161903,57196240,42364897,21.98,3646.16,74.07,74.07,100224738009,72.41,72.41,100224738009
아이티켐,309710,5,29850,2,13750,85.40,8009966,0,12583001,8009966,85.40,0.00,63.66,63.66,269580202650,71.77,71.77,269580202650
동일스틸럭스,023790,6,1120,2,178,18.90,12336643,4945939,21177909,12336643,18.90,249.43,58.25,58.25,13719938717,57.84,57.84,13719938717
RISE 헬스케어,253280,7,14710,5,-230,-1.54,283191,296736,550000,283191,-1.54,95.44,51.49,51.49,4169727595,51.54,51.54,4169727595
썸에이지,208640,8,447,5,-66,-12.87,58750654,18709044,139240254,58750654,-12.87,314.02,42.19,42.19,30821106481,49.52,49.52,30821106481
캔버스엔,210120,9,1436,5,-234,-14.01,10111436,54576532,23582605,10111436,-14.01,18.53,42.88,42.88,15769399577,46.57,46.57,15769399577
아센디오,012170,10,3865,2,635,19.66,4627133,1136280,10873743,4627133,19.66,407.22,42.55,42.55,18500406078,44.02,44.02,18500406078
일승,333430,11,5190,2,255,5.17,13336916,8257518,30726747,13336916,5.17,161.51,43.40,43.40,70078213618,43.94,43.94,70078213618
삼기,122350,12,1504,2,161,11.99,16525538,191962,38339428,16525538,11.99,8608.75,43.10,43.10,24931803458,43.24,43.24,24931803458
일정실업,008500,13,13050,5,-1310,-9.12,431920,196321,1200000,431920,-9.12,220.01,35.99,35.99,6345166200,40.52,40.52,6345166200
제이엔비,452160,14,7680,2,110,1.45,3460368,540718,9617527,3460368,1.45,639.96,35.98,35.98,28260532310,38.26,38.26,28260532310
핌스,347770,15,1864,2,264,16.50,8497358,68082,22857042,8497358,16.50,9999.99,37.18,37.18,16053517379,37.68,37.68,16053517379
한성기업,003680,16,5970,2,590,10.97,2209703,255095,6209515,2209703,10.97,866.23,35.59,35.59,13180802480,35.56,35.56,13180802480
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,9960,2,30,0.30,352240,423508,1100000,352240,0.30,83.17,32.02,32.02,3513958291,32.07,32.07,3513958291
HANARO 유럽방산,0082F0,18,10280,2,210,2.09,249767,258596,800000,249767,2.09,96.59,31.22,31.22,2553910649,31.05,31.05,2553910649
형지글로벌,308100,19,2585,5,-65,-2.45,5176095,746612,16073629,5176095,-2.45,693.28,32.20,32.20,12589745484,30.30,30.30,12589745484
위세아이텍,065370,20,7830,2,810,11.54,2035538,25998,7383954,2035538,11.54,7829.59,27.57,27.57,16551020795,28.63,28.63,16551020795
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10090,2,5,0.05,409113,383803,1500000,409113,0.05,106.59,27.27,27.27,4128665534,27.28,27.28,4128665534
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,4985,2,20,0.40,815947,1072221,3000000,815947,0.40,76.10,27.20,27.20,4075241150,27.25,27.25,4075241150
KODEX 코스닥150선물인버스,251340,23,3435,2,10,0.29,20244959,34302268,75100000,20244959,0.29,59.02,26.96,26.96,69570667420,26.97,26.97,69570667420
LB세미콘,061970,24,3945,2,185,4.92,13362586,125497,58083006,13362586,4.92,9999.99,23.01,23.01,58009604836,25.32,25.32,58009604836
SOL 의료기기소부장Fn,464610,25,12645,2,95,0.76,317872,33498,1300000,317872,0.76,948.93,24.45,24.45,4020416392,24.46,24.46,4020416392
지에프씨생명과학,388610,26,18520,5,-610,-3.19,1166631,4512498,5225709,1166631,-3.19,25.85,22.32,22.32,22706653700,23.46,23.46,22706653700
TIGER 의료기기,307510,27,17420,2,105,0.61,68658,5500,300000,68658,0.61,1248.33,22.89,22.89,1193596140,22.84,22.84,1193596140
한울앤제주,276730,28,2000,2,55,2.83,3083898,32004,15677356,3083898,2.83,9635.98,19.67,19.67,6966025110,22.22,22.22,6966025110
HJ중공업,097230,29,13990,2,2560,22.40,19201913,10576299,83274281,19201913,22.40,181.56,23.06,23.06,258076798920,22.15,22.15,258076798920
삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,7310,5,-110,-1.48,657713,629856,3000000,657713,-1.48,104.42,21.92,21.92,4841123877,22.08,22.08,4841123877
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9460 2 1310 16.07 17489548 3892203 15246000 17489548 16.07 449.35 114.72 114.72 162355234480 112.57 112.57 162355234480
3 우양 103840 2 4460 2 130 3.00 14832612 6714092 16366428 14832612 3.00 220.92 90.63 90.63 68385909093 93.69 93.69 68385909093
4 PS일렉트로닉스 332570 3 3875 2 155 4.17 32537007 37030084 43199758 32537007 4.17 87.87 75.32 75.32 131279022398 78.42 78.42 131279022398
5 삼기에너지솔루션즈 419050 4 2420 2 436 21.98 42364897 1161903 57196240 42364897 21.98 3646.16 74.07 74.07 100224738009 72.41 72.41 100224738009
6 아이티켐 309710 5 29850 2 13750 85.40 8009966 0 12583001 8009966 85.40 0.00 63.66 63.66 269580202650 71.77 71.77 269580202650
7 동일스틸럭스 023790 6 1120 2 178 18.90 12336643 4945939 21177909 12336643 18.90 249.43 58.25 58.25 13719938717 57.84 57.84 13719938717
8 RISE 헬스케어 253280 7 14710 5 -230 -1.54 283191 296736 550000 283191 -1.54 95.44 51.49 51.49 4169727595 51.54 51.54 4169727595
9 썸에이지 208640 8 447 5 -66 -12.87 58750654 18709044 139240254 58750654 -12.87 314.02 42.19 42.19 30821106481 49.52 49.52 30821106481
10 캔버스엔 210120 9 1436 5 -234 -14.01 10111436 54576532 23582605 10111436 -14.01 18.53 42.88 42.88 15769399577 46.57 46.57 15769399577
11 아센디오 012170 10 3865 2 635 19.66 4627133 1136280 10873743 4627133 19.66 407.22 42.55 42.55 18500406078 44.02 44.02 18500406078
12 일승 333430 11 5190 2 255 5.17 13336916 8257518 30726747 13336916 5.17 161.51 43.40 43.40 70078213618 43.94 43.94 70078213618
13 삼기 122350 12 1504 2 161 11.99 16525538 191962 38339428 16525538 11.99 8608.75 43.10 43.10 24931803458 43.24 43.24 24931803458
14 일정실업 008500 13 13050 5 -1310 -9.12 431920 196321 1200000 431920 -9.12 220.01 35.99 35.99 6345166200 40.52 40.52 6345166200
15 제이엔비 452160 14 7680 2 110 1.45 3460368 540718 9617527 3460368 1.45 639.96 35.98 35.98 28260532310 38.26 38.26 28260532310
16 핌스 347770 15 1864 2 264 16.50 8497358 68082 22857042 8497358 16.50 9999.99 37.18 37.18 16053517379 37.68 37.68 16053517379
17 한성기업 003680 16 5970 2 590 10.97 2209703 255095 6209515 2209703 10.97 866.23 35.59 35.59 13180802480 35.56 35.56 13180802480
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 9960 2 30 0.30 352240 423508 1100000 352240 0.30 83.17 32.02 32.02 3513958291 32.07 32.07 3513958291
19 HANARO 유럽방산 0082F0 18 10280 2 210 2.09 249767 258596 800000 249767 2.09 96.59 31.22 31.22 2553910649 31.05 31.05 2553910649
20 형지글로벌 308100 19 2585 5 -65 -2.45 5176095 746612 16073629 5176095 -2.45 693.28 32.20 32.20 12589745484 30.30 30.30 12589745484
21 위세아이텍 065370 20 7830 2 810 11.54 2035538 25998 7383954 2035538 11.54 7829.59 27.57 27.57 16551020795 28.63 28.63 16551020795
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10090 2 5 0.05 409113 383803 1500000 409113 0.05 106.59 27.27 27.27 4128665534 27.28 27.28 4128665534
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 4985 2 20 0.40 815947 1072221 3000000 815947 0.40 76.10 27.20 27.20 4075241150 27.25 27.25 4075241150
24 KODEX 코스닥150선물인버스 251340 23 3435 2 10 0.29 20244959 34302268 75100000 20244959 0.29 59.02 26.96 26.96 69570667420 26.97 26.97 69570667420
25 LB세미콘 061970 24 3945 2 185 4.92 13362586 125497 58083006 13362586 4.92 9999.99 23.01 23.01 58009604836 25.32 25.32 58009604836
26 SOL 의료기기소부장Fn 464610 25 12645 2 95 0.76 317872 33498 1300000 317872 0.76 948.93 24.45 24.45 4020416392 24.46 24.46 4020416392
27 지에프씨생명과학 388610 26 18520 5 -610 -3.19 1166631 4512498 5225709 1166631 -3.19 25.85 22.32 22.32 22706653700 23.46 23.46 22706653700
28 TIGER 의료기기 307510 27 17420 2 105 0.61 68658 5500 300000 68658 0.61 1248.33 22.89 22.89 1193596140 22.84 22.84 1193596140
29 한울앤제주 276730 28 2000 2 55 2.83 3083898 32004 15677356 3083898 2.83 9635.98 19.67 19.67 6966025110 22.22 22.22 6966025110
30 HJ중공업 097230 29 13990 2 2560 22.40 19201913 10576299 83274281 19201913 22.40 181.56 23.06 23.06 258076798920 22.15 22.15 258076798920
31 삼성 인버스 2X 코스피200 선물 ETN Q530105 30 7310 5 -110 -1.48 657713 629856 3000000 657713 -1.48 104.42 21.92 21.92 4841123877 22.08 22.08 4841123877

31
top30/20250807/top30-atvtr-20250807-141001.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
세명전기,017510,1,9520,2,1370,16.81,17858295,3892203,15246000,17858295,16.81,458.82,117.13,117.13,165864691650,114.28,114.28,165864691650
우양,103840,2,4465,2,135,3.12,14922681,6714092,16366428,14922681,3.12,222.26,91.18,91.18,68785795265,94.13,94.13,68785795265
PS일렉트로닉스,332570,3,3880,2,160,4.30,32822088,37030084,43199758,32822088,4.30,88.64,75.98,75.98,132378706430,78.98,78.98,132378706430
삼기에너지솔루션즈,419050,4,2445,2,461,23.24,43280794,1161903,57196240,43280794,23.24,3724.99,75.67,75.67,102463903057,73.27,73.27,102463903057
아이티켐,309710,5,29900,2,13800,85.71,8080188,0,12583001,8080188,85.71,0.00,64.22,64.22,271678781100,72.21,72.21,271678781100
동일스틸럭스,023790,6,1133,2,191,20.28,12431774,4945939,21177909,12431774,20.28,251.35,58.70,58.70,13827674778,57.63,57.63,13827674778
RISE 헬스케어,253280,7,14710,5,-230,-1.54,283191,296736,550000,283191,-1.54,95.44,51.49,51.49,4169727595,51.54,51.54,4169727595
썸에이지,208640,8,447,5,-66,-12.87,59024344,18709044,139240254,59024344,-12.87,315.49,42.39,42.39,30943234754,49.72,49.72,30943234754
캔버스엔,210120,9,1439,5,-231,-13.83,10256499,54576532,23582605,10256499,-13.83,18.79,43.49,43.49,15978607045,47.09,47.09,15978607045
일승,333430,10,5210,2,275,5.57,13923497,8257518,30726747,13923497,5.57,168.62,45.31,45.31,73161534428,45.70,45.70,73161534428
아센디오,012170,11,3915,2,685,21.21,4731222,1136280,10873743,4731222,21.21,416.38,43.51,43.51,18909074299,44.42,44.42,18909074299
삼기,122350,12,1522,2,179,13.33,16989637,191962,38339428,16989637,13.33,8850.52,44.31,44.31,25641390487,43.94,43.94,25641390487
일정실업,008500,13,12840,5,-1520,-10.58,439577,196321,1200000,439577,-10.58,223.91,36.63,36.63,6443542300,41.82,41.82,6443542300
제이엔비,452160,14,7660,2,90,1.19,3470307,540718,9617527,3470307,1.19,641.80,36.08,36.08,28336612815,38.46,38.46,28336612815
핌스,347770,15,1864,2,264,16.50,8607987,68082,22857042,8607987,16.50,9999.99,37.66,37.66,16260269748,38.16,38.16,16260269748
한성기업,003680,16,5930,2,550,10.22,2251690,255095,6209515,2251690,10.22,882.69,36.26,36.26,13430335370,36.47,36.47,13430335370
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,9960,2,30,0.30,352245,423508,1100000,352245,0.30,83.17,32.02,32.02,3514008091,32.07,32.07,3514008091
HANARO 유럽방산,0082F0,18,10280,2,210,2.09,250502,258596,800000,250502,2.09,96.87,31.31,31.31,2561463974,31.15,31.15,2561463974
형지글로벌,308100,19,2605,5,-45,-1.70,5272946,746612,16073629,5272946,-1.70,706.25,32.80,32.80,12841226329,30.67,30.67,12841226329
위세아이텍,065370,20,7780,2,760,10.83,2047298,25998,7383954,2047298,10.83,7874.83,27.73,27.73,16642870245,28.97,28.97,16642870245
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10090,2,5,0.05,419113,383803,1500000,419113,0.05,109.20,27.94,27.94,4229565534,27.95,27.95,4229565534
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,4990,2,25,0.50,819947,1072221,3000000,819947,0.50,76.47,27.33,27.33,4095201150,27.36,27.36,4095201150
KODEX 코스닥150선물인버스,251340,23,3435,2,10,0.29,20380914,34302268,75100000,20380914,0.29,59.42,27.14,27.14,70037652026,27.15,27.15,70037652026
SOL 의료기기소부장Fn,464610,24,12645,2,95,0.76,332725,33498,1300000,332725,0.76,993.27,25.59,25.59,4208232577,25.60,25.60,4208232577
LB세미콘,061970,25,3920,2,160,4.26,13418857,125497,58083006,13418857,4.26,9999.99,23.10,23.10,58230895895,25.58,25.58,58230895895
TIGER 의료기기,307510,26,17415,2,100,0.58,72264,5500,300000,72264,0.58,1313.89,24.09,24.09,1256399255,24.05,24.05,1256399255
지에프씨생명과학,388610,27,18600,5,-530,-2.77,1177138,4512498,5225709,1177138,-2.77,26.09,22.53,22.53,22901718710,23.56,23.56,22901718710
HJ중공업,097230,28,13880,2,2450,21.43,19636801,10576299,83274281,19636801,21.43,185.67,23.58,23.58,264124033385,22.85,22.85,264124033385
한울앤제주,276730,29,1998,2,53,2.72,3144527,32004,15677356,3144527,2.72,9825.42,20.06,20.06,7086779968,22.62,22.62,7086779968
KODEX 200선물인버스2X,252670,30,1290,5,-17,-1.30,261010798,329681152,1170200000,261010798,-1.30,79.17,22.30,22.30,337918004653,22.39,22.39,337918004653
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9520 2 1370 16.81 17858295 3892203 15246000 17858295 16.81 458.82 117.13 117.13 165864691650 114.28 114.28 165864691650
3 우양 103840 2 4465 2 135 3.12 14922681 6714092 16366428 14922681 3.12 222.26 91.18 91.18 68785795265 94.13 94.13 68785795265
4 PS일렉트로닉스 332570 3 3880 2 160 4.30 32822088 37030084 43199758 32822088 4.30 88.64 75.98 75.98 132378706430 78.98 78.98 132378706430
5 삼기에너지솔루션즈 419050 4 2445 2 461 23.24 43280794 1161903 57196240 43280794 23.24 3724.99 75.67 75.67 102463903057 73.27 73.27 102463903057
6 아이티켐 309710 5 29900 2 13800 85.71 8080188 0 12583001 8080188 85.71 0.00 64.22 64.22 271678781100 72.21 72.21 271678781100
7 동일스틸럭스 023790 6 1133 2 191 20.28 12431774 4945939 21177909 12431774 20.28 251.35 58.70 58.70 13827674778 57.63 57.63 13827674778
8 RISE 헬스케어 253280 7 14710 5 -230 -1.54 283191 296736 550000 283191 -1.54 95.44 51.49 51.49 4169727595 51.54 51.54 4169727595
9 썸에이지 208640 8 447 5 -66 -12.87 59024344 18709044 139240254 59024344 -12.87 315.49 42.39 42.39 30943234754 49.72 49.72 30943234754
10 캔버스엔 210120 9 1439 5 -231 -13.83 10256499 54576532 23582605 10256499 -13.83 18.79 43.49 43.49 15978607045 47.09 47.09 15978607045
11 일승 333430 10 5210 2 275 5.57 13923497 8257518 30726747 13923497 5.57 168.62 45.31 45.31 73161534428 45.70 45.70 73161534428
12 아센디오 012170 11 3915 2 685 21.21 4731222 1136280 10873743 4731222 21.21 416.38 43.51 43.51 18909074299 44.42 44.42 18909074299
13 삼기 122350 12 1522 2 179 13.33 16989637 191962 38339428 16989637 13.33 8850.52 44.31 44.31 25641390487 43.94 43.94 25641390487
14 일정실업 008500 13 12840 5 -1520 -10.58 439577 196321 1200000 439577 -10.58 223.91 36.63 36.63 6443542300 41.82 41.82 6443542300
15 제이엔비 452160 14 7660 2 90 1.19 3470307 540718 9617527 3470307 1.19 641.80 36.08 36.08 28336612815 38.46 38.46 28336612815
16 핌스 347770 15 1864 2 264 16.50 8607987 68082 22857042 8607987 16.50 9999.99 37.66 37.66 16260269748 38.16 38.16 16260269748
17 한성기업 003680 16 5930 2 550 10.22 2251690 255095 6209515 2251690 10.22 882.69 36.26 36.26 13430335370 36.47 36.47 13430335370
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 9960 2 30 0.30 352245 423508 1100000 352245 0.30 83.17 32.02 32.02 3514008091 32.07 32.07 3514008091
19 HANARO 유럽방산 0082F0 18 10280 2 210 2.09 250502 258596 800000 250502 2.09 96.87 31.31 31.31 2561463974 31.15 31.15 2561463974
20 형지글로벌 308100 19 2605 5 -45 -1.70 5272946 746612 16073629 5272946 -1.70 706.25 32.80 32.80 12841226329 30.67 30.67 12841226329
21 위세아이텍 065370 20 7780 2 760 10.83 2047298 25998 7383954 2047298 10.83 7874.83 27.73 27.73 16642870245 28.97 28.97 16642870245
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10090 2 5 0.05 419113 383803 1500000 419113 0.05 109.20 27.94 27.94 4229565534 27.95 27.95 4229565534
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 4990 2 25 0.50 819947 1072221 3000000 819947 0.50 76.47 27.33 27.33 4095201150 27.36 27.36 4095201150
24 KODEX 코스닥150선물인버스 251340 23 3435 2 10 0.29 20380914 34302268 75100000 20380914 0.29 59.42 27.14 27.14 70037652026 27.15 27.15 70037652026
25 SOL 의료기기소부장Fn 464610 24 12645 2 95 0.76 332725 33498 1300000 332725 0.76 993.27 25.59 25.59 4208232577 25.60 25.60 4208232577
26 LB세미콘 061970 25 3920 2 160 4.26 13418857 125497 58083006 13418857 4.26 9999.99 23.10 23.10 58230895895 25.58 25.58 58230895895
27 TIGER 의료기기 307510 26 17415 2 100 0.58 72264 5500 300000 72264 0.58 1313.89 24.09 24.09 1256399255 24.05 24.05 1256399255
28 지에프씨생명과학 388610 27 18600 5 -530 -2.77 1177138 4512498 5225709 1177138 -2.77 26.09 22.53 22.53 22901718710 23.56 23.56 22901718710
29 HJ중공업 097230 28 13880 2 2450 21.43 19636801 10576299 83274281 19636801 21.43 185.67 23.58 23.58 264124033385 22.85 22.85 264124033385
30 한울앤제주 276730 29 1998 2 53 2.72 3144527 32004 15677356 3144527 2.72 9825.42 20.06 20.06 7086779968 22.62 22.62 7086779968
31 KODEX 200선물인버스2X 252670 30 1290 5 -17 -1.30 261010798 329681152 1170200000 261010798 -1.30 79.17 22.30 22.30 337918004653 22.39 22.39 337918004653

31
top30/20250807/top30-atvtr-20250807-142001.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
세명전기,017510,1,9610,2,1460,17.91,18116779,3892203,15246000,18116779,17.91,465.46,118.83,118.83,168334840680,114.89,114.89,168334840680
우양,103840,2,4445,2,115,2.66,15003325,6714092,16366428,15003325,2.66,223.46,91.67,91.67,69144498624,95.05,95.05,69144498624
PS일렉트로닉스,332570,3,3885,2,165,4.44,33009034,37030084,43199758,33009034,4.44,89.14,76.41,76.41,133105946072,79.31,79.31,133105946072
삼기에너지솔루션즈,419050,4,2415,2,431,21.72,43731143,1161903,57196240,43731143,21.72,3763.75,76.46,76.46,103563794477,74.98,74.98,103563794477
아이티켐,309710,5,29450,2,13350,82.92,8185486,0,12583001,8185486,82.92,0.00,65.05,65.05,274784713575,74.15,74.15,274784713575
동일스틸럭스,023790,6,1134,2,192,20.38,12632777,4945939,21177909,12632777,20.38,255.42,59.65,59.65,14056063734,58.53,58.53,14056063734
RISE 헬스케어,253280,7,14715,5,-225,-1.51,283226,296736,550000,283226,-1.51,95.45,51.50,51.50,4170242620,51.53,51.53,4170242620
썸에이지,208640,8,443,5,-70,-13.65,59408150,18709044,139240254,59408150,-13.65,317.54,42.67,42.67,31113253591,50.44,50.44,31113253591
캔버스엔,210120,9,1434,5,-236,-14.13,10341181,54576532,23582605,10341181,-14.13,18.95,43.85,43.85,16099547558,47.61,47.61,16099547558
일승,333430,10,5170,2,235,4.76,14127789,8257518,30726747,14127789,4.76,171.09,45.98,45.98,74221046118,46.72,46.72,74221046118
삼기,122350,11,1506,2,163,12.14,17321641,191962,38339428,17321641,12.14,9023.47,45.18,45.18,26146740110,45.28,45.28,26146740110
아센디오,012170,12,3900,2,670,20.74,4787148,1136280,10873743,4787148,20.74,421.30,44.02,44.02,19128090075,45.11,45.11,19128090075
일정실업,008500,13,12840,5,-1520,-10.58,440077,196321,1200000,440077,-10.58,224.16,36.67,36.67,6449943970,41.86,41.86,6449943970
제이엔비,452160,14,7590,2,20,0.26,3484960,540718,9617527,3484960,0.26,644.51,36.24,36.24,28448452555,38.97,38.97,28448452555
핌스,347770,15,1886,2,286,17.88,8746503,68082,22857042,8746503,17.88,9999.99,38.27,38.27,16521111056,38.32,38.32,16521111056
한성기업,003680,16,5900,2,520,9.67,2272805,255095,6209515,2272805,9.67,890.96,36.60,36.60,13555226380,37.00,37.00,13555226380
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,9955,2,25,0.25,352271,423508,1100000,352271,0.25,83.18,32.02,32.02,3514266921,32.09,32.09,3514266921
HANARO 유럽방산,0082F0,18,10280,2,210,2.09,251617,258596,800000,251617,2.09,97.30,31.45,31.45,2572926164,31.29,31.29,2572926164
형지글로벌,308100,19,2615,5,-35,-1.32,5386660,746612,16073629,5386660,-1.32,721.48,33.51,33.51,13138583699,31.26,31.26,13138583699
위세아이텍,065370,20,7800,2,780,11.11,2063050,25998,7383954,2063050,11.11,7935.42,27.94,27.94,16764984390,29.11,29.11,16764984390
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10090,2,5,0.05,434787,383803,1500000,434787,0.05,113.28,28.99,28.99,4387712834,28.99,28.99,4387712834
SOL 의료기기소부장Fn,464610,22,12645,2,95,0.76,363694,33498,1300000,363694,0.76,1085.72,27.98,27.98,4599853342,27.98,27.98,4599853342
KODEX 코스닥150선물인버스,251340,23,3432,2,7,0.20,20606438,34302268,75100000,20606438,0.20,60.07,27.44,27.44,70812309514,27.47,27.47,70812309514
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4990,2,25,0.50,821946,1072221,3000000,821946,0.50,76.66,27.40,27.40,4105176160,27.42,27.42,4105176160
TIGER 의료기기,307510,25,17425,2,110,0.64,77357,5500,300000,77357,0.64,1406.49,25.79,25.79,1345137995,25.73,25.73,1345137995
LB세미콘,061970,26,3935,2,175,4.65,13487995,125497,58083006,13487995,4.65,9999.99,23.22,23.22,58502168214,25.60,25.60,58502168214
지에프씨생명과학,388610,27,18520,5,-610,-3.19,1184125,4512498,5225709,1184125,-3.19,26.24,22.66,22.66,23031340935,23.80,23.80,23031340935
ACE 미국10년국채액티브,0085P0,28,10145,5,-40,-0.39,186603,221694,800000,186603,-0.39,84.17,23.33,23.33,1893867799,23.33,23.33,1893867799
화천기계,010660,29,5100,5,-10,-0.20,4789829,3305519,22000000,4789829,-0.20,144.90,21.77,21.77,25894999245,23.08,23.08,25894999245
HJ중공업,097230,30,13910,2,2480,21.70,19846857,10576299,83274281,19846857,21.70,187.65,23.83,23.83,267054495030,23.05,23.05,267054495030
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9610 2 1460 17.91 18116779 3892203 15246000 18116779 17.91 465.46 118.83 118.83 168334840680 114.89 114.89 168334840680
3 우양 103840 2 4445 2 115 2.66 15003325 6714092 16366428 15003325 2.66 223.46 91.67 91.67 69144498624 95.05 95.05 69144498624
4 PS일렉트로닉스 332570 3 3885 2 165 4.44 33009034 37030084 43199758 33009034 4.44 89.14 76.41 76.41 133105946072 79.31 79.31 133105946072
5 삼기에너지솔루션즈 419050 4 2415 2 431 21.72 43731143 1161903 57196240 43731143 21.72 3763.75 76.46 76.46 103563794477 74.98 74.98 103563794477
6 아이티켐 309710 5 29450 2 13350 82.92 8185486 0 12583001 8185486 82.92 0.00 65.05 65.05 274784713575 74.15 74.15 274784713575
7 동일스틸럭스 023790 6 1134 2 192 20.38 12632777 4945939 21177909 12632777 20.38 255.42 59.65 59.65 14056063734 58.53 58.53 14056063734
8 RISE 헬스케어 253280 7 14715 5 -225 -1.51 283226 296736 550000 283226 -1.51 95.45 51.50 51.50 4170242620 51.53 51.53 4170242620
9 썸에이지 208640 8 443 5 -70 -13.65 59408150 18709044 139240254 59408150 -13.65 317.54 42.67 42.67 31113253591 50.44 50.44 31113253591
10 캔버스엔 210120 9 1434 5 -236 -14.13 10341181 54576532 23582605 10341181 -14.13 18.95 43.85 43.85 16099547558 47.61 47.61 16099547558
11 일승 333430 10 5170 2 235 4.76 14127789 8257518 30726747 14127789 4.76 171.09 45.98 45.98 74221046118 46.72 46.72 74221046118
12 삼기 122350 11 1506 2 163 12.14 17321641 191962 38339428 17321641 12.14 9023.47 45.18 45.18 26146740110 45.28 45.28 26146740110
13 아센디오 012170 12 3900 2 670 20.74 4787148 1136280 10873743 4787148 20.74 421.30 44.02 44.02 19128090075 45.11 45.11 19128090075
14 일정실업 008500 13 12840 5 -1520 -10.58 440077 196321 1200000 440077 -10.58 224.16 36.67 36.67 6449943970 41.86 41.86 6449943970
15 제이엔비 452160 14 7590 2 20 0.26 3484960 540718 9617527 3484960 0.26 644.51 36.24 36.24 28448452555 38.97 38.97 28448452555
16 핌스 347770 15 1886 2 286 17.88 8746503 68082 22857042 8746503 17.88 9999.99 38.27 38.27 16521111056 38.32 38.32 16521111056
17 한성기업 003680 16 5900 2 520 9.67 2272805 255095 6209515 2272805 9.67 890.96 36.60 36.60 13555226380 37.00 37.00 13555226380
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 9955 2 25 0.25 352271 423508 1100000 352271 0.25 83.18 32.02 32.02 3514266921 32.09 32.09 3514266921
19 HANARO 유럽방산 0082F0 18 10280 2 210 2.09 251617 258596 800000 251617 2.09 97.30 31.45 31.45 2572926164 31.29 31.29 2572926164
20 형지글로벌 308100 19 2615 5 -35 -1.32 5386660 746612 16073629 5386660 -1.32 721.48 33.51 33.51 13138583699 31.26 31.26 13138583699
21 위세아이텍 065370 20 7800 2 780 11.11 2063050 25998 7383954 2063050 11.11 7935.42 27.94 27.94 16764984390 29.11 29.11 16764984390
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10090 2 5 0.05 434787 383803 1500000 434787 0.05 113.28 28.99 28.99 4387712834 28.99 28.99 4387712834
23 SOL 의료기기소부장Fn 464610 22 12645 2 95 0.76 363694 33498 1300000 363694 0.76 1085.72 27.98 27.98 4599853342 27.98 27.98 4599853342
24 KODEX 코스닥150선물인버스 251340 23 3432 2 7 0.20 20606438 34302268 75100000 20606438 0.20 60.07 27.44 27.44 70812309514 27.47 27.47 70812309514
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 4990 2 25 0.50 821946 1072221 3000000 821946 0.50 76.66 27.40 27.40 4105176160 27.42 27.42 4105176160
26 TIGER 의료기기 307510 25 17425 2 110 0.64 77357 5500 300000 77357 0.64 1406.49 25.79 25.79 1345137995 25.73 25.73 1345137995
27 LB세미콘 061970 26 3935 2 175 4.65 13487995 125497 58083006 13487995 4.65 9999.99 23.22 23.22 58502168214 25.60 25.60 58502168214
28 지에프씨생명과학 388610 27 18520 5 -610 -3.19 1184125 4512498 5225709 1184125 -3.19 26.24 22.66 22.66 23031340935 23.80 23.80 23031340935
29 ACE 미국10년국채액티브 0085P0 28 10145 5 -40 -0.39 186603 221694 800000 186603 -0.39 84.17 23.33 23.33 1893867799 23.33 23.33 1893867799
30 화천기계 010660 29 5100 5 -10 -0.20 4789829 3305519 22000000 4789829 -0.20 144.90 21.77 21.77 25894999245 23.08 23.08 25894999245
31 HJ중공업 097230 30 13910 2 2480 21.70 19846857 10576299 83274281 19846857 21.70 187.65 23.83 23.83 267054495030 23.05 23.05 267054495030

31
top30/20250807/top30-atvtr-20250807-143002.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
세명전기,017510,1,9500,2,1350,16.56,18228232,3892203,15246000,18228232,16.56,468.33,119.56,119.56,169396582995,116.96,116.96,169396582995
우양,103840,2,4425,2,95,2.19,15121103,6714092,16366428,15121103,2.19,225.21,92.39,92.39,69666819871,96.20,96.20,69666819871
PS일렉트로닉스,332570,3,3895,2,175,4.70,33089441,37030084,43199758,33089441,4.70,89.36,76.60,76.60,133418456149,79.29,79.29,133418456149
아이티켐,309710,4,29000,2,12900,80.12,8275054,0,12583001,8275054,80.12,0.00,65.76,65.76,277395893125,76.02,76.02,277395893125
삼기에너지솔루션즈,419050,5,2415,2,431,21.72,44030884,1161903,57196240,44030884,21.72,3789.55,76.98,76.98,104290475289,75.50,75.50,104290475289
동일스틸럭스,023790,6,1146,2,204,21.66,12914332,4945939,21177909,12914332,21.66,261.11,60.98,60.98,14376463267,59.24,59.24,14376463267
RISE 헬스케어,253280,7,14715,5,-225,-1.51,283227,296736,550000,283227,-1.51,95.45,51.50,51.50,4170257335,51.53,51.53,4170257335
썸에이지,208640,8,443,5,-70,-13.65,59940818,18709044,139240254,59940818,-13.65,320.38,43.05,43.05,31352374592,50.83,50.83,31352374592
캔버스엔,210120,9,1390,5,-280,-16.77,10601384,54576532,23582605,10601384,-16.77,19.42,44.95,44.95,16467149160,50.24,50.24,16467149160
일승,333430,10,5150,2,215,4.36,14368654,8257518,30726747,14368654,4.36,174.01,46.76,46.76,75461545518,47.69,47.69,75461545518
삼기,122350,11,1495,2,152,11.32,17503407,191962,38339428,17503407,11.32,9118.16,45.65,45.65,26420575572,46.10,46.10,26420575572
아센디오,012170,12,3925,2,695,21.52,4817720,1136280,10873743,4817720,21.52,423.99,44.31,44.31,19247270995,45.10,45.10,19247270995
일정실업,008500,13,12840,5,-1520,-10.58,442815,196321,1200000,442815,-10.58,225.56,36.90,36.90,6485020110,42.09,42.09,6485020110
제이엔비,452160,14,7490,5,-80,-1.06,3516823,540718,9617527,3516823,-1.06,650.40,36.57,36.57,28688554875,39.83,39.83,28688554875
핌스,347770,15,1865,2,265,16.56,8803970,68082,22857042,8803970,16.56,9999.99,38.52,38.52,16628743127,39.01,39.01,16628743127
한성기업,003680,16,5860,2,480,8.92,2307720,255095,6209515,2307720,8.92,904.65,37.16,37.16,13759358360,37.81,37.81,13759358360
형지글로벌,308100,17,2590,5,-60,-2.26,5480324,746612,16073629,5480324,-2.26,734.03,34.10,34.10,13381236788,32.14,32.14,13381236788
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,9950,2,20,0.20,352409,423508,1100000,352409,0.20,83.21,32.04,32.04,3515640021,32.12,32.12,3515640021
HANARO 유럽방산,0082F0,19,10280,2,210,2.09,251736,258596,800000,251736,2.09,97.35,31.47,31.47,2574148989,31.30,31.30,2574148989
SOL 의료기기소부장Fn,464610,20,12645,2,95,0.76,399451,33498,1300000,399451,0.76,1192.46,30.73,30.73,5051984852,30.73,30.73,5051984852
TIGER 의료기기,307510,21,17430,2,115,0.66,90577,5500,300000,90577,0.66,1646.85,30.19,30.19,1575698875,30.13,30.13,1575698875
위세아이텍,065370,22,7790,2,770,10.97,2072669,25998,7383954,2072669,10.97,7972.42,28.07,28.07,16839611900,29.28,29.28,16839611900
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10095,2,10,0.10,435023,383803,1500000,435023,0.10,113.35,29.00,29.00,4390095254,28.99,28.99,4390095254
KODEX 코스닥150선물인버스,251340,24,3435,2,10,0.29,20708802,34302268,75100000,20708802,0.29,60.37,27.57,27.57,71163435306,27.59,27.59,71163435306
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,4975,2,10,0.20,822646,1072221,3000000,822646,0.20,76.72,27.42,27.42,4108661660,27.53,27.53,4108661660
ACE 미국10년국채액티브,0085P0,26,10150,5,-35,-0.34,206640,221694,800000,206640,-0.34,93.21,25.83,25.83,2097134199,25.83,25.83,2097134199
LB세미콘,061970,27,3935,2,175,4.65,13537627,125497,58083006,13537627,4.65,9999.99,23.31,23.31,58697454166,25.68,25.68,58697454166
지에프씨생명과학,388610,28,18550,5,-580,-3.03,1192613,4512498,5225709,1192613,-3.03,26.43,22.82,22.82,23188334345,23.92,23.92,23188334345
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7300,5,-100,-1.35,1165631,3564250,5000000,1165631,-1.35,32.70,23.31,23.31,8536586270,23.39,23.39,8536586270
화천기계,010660,30,5150,2,40,0.78,4886256,3305519,22000000,4886256,0.78,147.82,22.21,22.21,26387758260,23.29,23.29,26387758260
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9500 2 1350 16.56 18228232 3892203 15246000 18228232 16.56 468.33 119.56 119.56 169396582995 116.96 116.96 169396582995
3 우양 103840 2 4425 2 95 2.19 15121103 6714092 16366428 15121103 2.19 225.21 92.39 92.39 69666819871 96.20 96.20 69666819871
4 PS일렉트로닉스 332570 3 3895 2 175 4.70 33089441 37030084 43199758 33089441 4.70 89.36 76.60 76.60 133418456149 79.29 79.29 133418456149
5 아이티켐 309710 4 29000 2 12900 80.12 8275054 0 12583001 8275054 80.12 0.00 65.76 65.76 277395893125 76.02 76.02 277395893125
6 삼기에너지솔루션즈 419050 5 2415 2 431 21.72 44030884 1161903 57196240 44030884 21.72 3789.55 76.98 76.98 104290475289 75.50 75.50 104290475289
7 동일스틸럭스 023790 6 1146 2 204 21.66 12914332 4945939 21177909 12914332 21.66 261.11 60.98 60.98 14376463267 59.24 59.24 14376463267
8 RISE 헬스케어 253280 7 14715 5 -225 -1.51 283227 296736 550000 283227 -1.51 95.45 51.50 51.50 4170257335 51.53 51.53 4170257335
9 썸에이지 208640 8 443 5 -70 -13.65 59940818 18709044 139240254 59940818 -13.65 320.38 43.05 43.05 31352374592 50.83 50.83 31352374592
10 캔버스엔 210120 9 1390 5 -280 -16.77 10601384 54576532 23582605 10601384 -16.77 19.42 44.95 44.95 16467149160 50.24 50.24 16467149160
11 일승 333430 10 5150 2 215 4.36 14368654 8257518 30726747 14368654 4.36 174.01 46.76 46.76 75461545518 47.69 47.69 75461545518
12 삼기 122350 11 1495 2 152 11.32 17503407 191962 38339428 17503407 11.32 9118.16 45.65 45.65 26420575572 46.10 46.10 26420575572
13 아센디오 012170 12 3925 2 695 21.52 4817720 1136280 10873743 4817720 21.52 423.99 44.31 44.31 19247270995 45.10 45.10 19247270995
14 일정실업 008500 13 12840 5 -1520 -10.58 442815 196321 1200000 442815 -10.58 225.56 36.90 36.90 6485020110 42.09 42.09 6485020110
15 제이엔비 452160 14 7490 5 -80 -1.06 3516823 540718 9617527 3516823 -1.06 650.40 36.57 36.57 28688554875 39.83 39.83 28688554875
16 핌스 347770 15 1865 2 265 16.56 8803970 68082 22857042 8803970 16.56 9999.99 38.52 38.52 16628743127 39.01 39.01 16628743127
17 한성기업 003680 16 5860 2 480 8.92 2307720 255095 6209515 2307720 8.92 904.65 37.16 37.16 13759358360 37.81 37.81 13759358360
18 형지글로벌 308100 17 2590 5 -60 -2.26 5480324 746612 16073629 5480324 -2.26 734.03 34.10 34.10 13381236788 32.14 32.14 13381236788
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 9950 2 20 0.20 352409 423508 1100000 352409 0.20 83.21 32.04 32.04 3515640021 32.12 32.12 3515640021
20 HANARO 유럽방산 0082F0 19 10280 2 210 2.09 251736 258596 800000 251736 2.09 97.35 31.47 31.47 2574148989 31.30 31.30 2574148989
21 SOL 의료기기소부장Fn 464610 20 12645 2 95 0.76 399451 33498 1300000 399451 0.76 1192.46 30.73 30.73 5051984852 30.73 30.73 5051984852
22 TIGER 의료기기 307510 21 17430 2 115 0.66 90577 5500 300000 90577 0.66 1646.85 30.19 30.19 1575698875 30.13 30.13 1575698875
23 위세아이텍 065370 22 7790 2 770 10.97 2072669 25998 7383954 2072669 10.97 7972.42 28.07 28.07 16839611900 29.28 29.28 16839611900
24 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 23 10095 2 10 0.10 435023 383803 1500000 435023 0.10 113.35 29.00 29.00 4390095254 28.99 28.99 4390095254
25 KODEX 코스닥150선물인버스 251340 24 3435 2 10 0.29 20708802 34302268 75100000 20708802 0.29 60.37 27.57 27.57 71163435306 27.59 27.59 71163435306
26 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 25 4975 2 10 0.20 822646 1072221 3000000 822646 0.20 76.72 27.42 27.42 4108661660 27.53 27.53 4108661660
27 ACE 미국10년국채액티브 0085P0 26 10150 5 -35 -0.34 206640 221694 800000 206640 -0.34 93.21 25.83 25.83 2097134199 25.83 25.83 2097134199
28 LB세미콘 061970 27 3935 2 175 4.65 13537627 125497 58083006 13537627 4.65 9999.99 23.31 23.31 58697454166 25.68 25.68 58697454166
29 지에프씨생명과학 388610 28 18550 5 -580 -3.03 1192613 4512498 5225709 1192613 -3.03 26.43 22.82 22.82 23188334345 23.92 23.92 23188334345
30 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 29 7300 5 -100 -1.35 1165631 3564250 5000000 1165631 -1.35 32.70 23.31 23.31 8536586270 23.39 23.39 8536586270
31 화천기계 010660 30 5150 2 40 0.78 4886256 3305519 22000000 4886256 0.78 147.82 22.21 22.21 26387758260 23.29 23.29 26387758260

31
top30/20250807/top30-atvtr-20250807-144002.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
세명전기,017510,1,9520,2,1370,16.81,18375759,3892203,15246000,18375759,16.81,472.12,120.53,120.53,170791883915,117.67,117.67,170791883915
우양,103840,2,4420,2,90,2.08,15178133,6714092,16366428,15178133,2.08,226.06,92.74,92.74,69919013305,96.65,96.65,69919013305
PS일렉트로닉스,332570,3,3890,2,170,4.57,33358701,37030084,43199758,33358701,4.57,90.09,77.22,77.22,134470885584,80.02,80.02,134470885584
삼기에너지솔루션즈,419050,4,2400,2,416,20.97,44294976,1161903,57196240,44294976,20.97,3812.28,77.44,77.44,104926976352,76.44,76.44,104926976352
아이티켐,309710,5,29750,2,13650,84.78,8380968,0,12583001,8380968,84.78,0.00,66.61,66.61,280499343250,74.93,74.93,280499343250
동일스틸럭스,023790,6,1133,2,191,20.28,13111061,4945939,21177909,13111061,20.28,265.09,61.91,61.91,14600397286,60.85,60.85,14600397286
RISE 헬스케어,253280,7,14710,5,-230,-1.54,295662,296736,550000,295662,-1.54,99.64,53.76,53.76,4353176210,53.81,53.81,4353176210
썸에이지,208640,8,444,5,-69,-13.45,60220921,18709044,139240254,60220921,-13.45,321.88,43.25,43.25,31476558511,50.91,50.91,31476558511
캔버스엔,210120,9,1406,5,-264,-15.81,10763408,54576532,23582605,10763408,-15.81,19.72,45.64,45.64,16695485769,50.35,50.35,16695485769
일승,333430,10,5210,2,275,5.57,14530923,8257518,30726747,14530923,5.57,175.97,47.29,47.29,76301186178,47.66,47.66,76301186178
삼기,122350,11,1490,2,147,10.95,17609602,191962,38339428,17609602,10.95,9173.48,45.93,45.93,26579358221,46.53,46.53,26579358221
아센디오,012170,12,3895,2,665,20.59,4837223,1136280,10873743,4837223,20.59,425.71,44.49,44.49,19323511618,45.62,45.62,19323511618
일정실업,008500,13,12870,5,-1490,-10.38,444753,196321,1200000,444753,-10.38,226.54,37.06,37.06,6509851660,42.15,42.15,6509851660
제이엔비,452160,14,7550,5,-20,-0.26,3530010,540718,9617527,3530010,-0.26,652.84,36.70,36.70,28787650380,39.65,39.65,28787650380
핌스,347770,15,1879,2,279,17.44,8886845,68082,22857042,8886845,17.44,9999.99,38.88,38.88,16784725241,39.08,39.08,16784725241
한성기업,003680,16,5850,2,470,8.74,2318188,255095,6209515,2318188,8.74,908.75,37.33,37.33,13820507805,38.05,38.05,13820507805
SOL 의료기기소부장Fn,464610,17,12645,2,95,0.76,429813,33498,1300000,429813,0.76,1283.10,33.06,33.06,5435892327,33.07,33.07,5435892327
TIGER 의료기기,307510,18,17440,2,125,0.72,97402,5500,300000,97402,0.72,1770.95,32.47,32.47,1694671960,32.39,32.39,1694671960
KIWOOM 미국테크100월간목표헤지액티브,0084D0,19,9955,2,25,0.25,355410,423508,1100000,355410,0.25,83.92,32.31,32.31,3545514971,32.38,32.38,3545514971
형지글로벌,308100,20,2585,5,-65,-2.45,5500495,746612,16073629,5500495,-2.45,736.73,34.22,34.22,13433285183,32.33,32.33,13433285183
HANARO 유럽방산,0082F0,21,10285,2,215,2.14,259911,258596,800000,259911,2.14,100.51,32.49,32.49,2658228454,32.31,32.31,2658228454
위세아이텍,065370,22,7700,2,680,9.69,2093527,25998,7383954,2093527,9.69,8052.65,28.35,28.35,17000883460,29.90,29.90,17000883460
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10095,2,10,0.10,435085,383803,1500000,435085,0.10,113.36,29.01,29.01,4390721144,29.00,29.00,4390721144
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4985,2,20,0.40,863216,1072221,3000000,863216,0.40,80.51,28.77,28.77,4310578010,28.82,28.82,4310578010
KODEX 코스닥150선물인버스,251340,25,3435,2,10,0.29,20932357,34302268,75100000,20932357,0.29,61.02,27.87,27.87,71931320804,27.88,27.88,71931320804
ACE 미국10년국채액티브,0085P0,26,10145,5,-40,-0.39,206664,221694,800000,206664,-0.39,93.22,25.83,25.83,2097377714,25.84,25.84,2097377714
LB세미콘,061970,27,3930,2,170,4.52,13568433,125497,58083006,13568433,4.52,9999.99,23.36,23.36,58818600656,25.77,25.77,58818600656
ACE 미국10년국채액티브(H),0085N0,28,10150,5,-20,-0.20,199266,191146,800000,199266,-0.20,104.25,24.91,24.91,2027013092,24.96,24.96,2027013092
오리엔탈정공,014940,29,8070,2,1770,28.10,12189970,644428,45573661,12189970,28.10,1891.60,26.75,26.75,89929826465,24.45,24.45,89929826465
지에프씨생명과학,388610,30,18530,5,-600,-3.14,1199508,4512498,5225709,1199508,-3.14,26.58,22.95,22.95,23316193965,24.08,24.08,23316193965
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9520 2 1370 16.81 18375759 3892203 15246000 18375759 16.81 472.12 120.53 120.53 170791883915 117.67 117.67 170791883915
3 우양 103840 2 4420 2 90 2.08 15178133 6714092 16366428 15178133 2.08 226.06 92.74 92.74 69919013305 96.65 96.65 69919013305
4 PS일렉트로닉스 332570 3 3890 2 170 4.57 33358701 37030084 43199758 33358701 4.57 90.09 77.22 77.22 134470885584 80.02 80.02 134470885584
5 삼기에너지솔루션즈 419050 4 2400 2 416 20.97 44294976 1161903 57196240 44294976 20.97 3812.28 77.44 77.44 104926976352 76.44 76.44 104926976352
6 아이티켐 309710 5 29750 2 13650 84.78 8380968 0 12583001 8380968 84.78 0.00 66.61 66.61 280499343250 74.93 74.93 280499343250
7 동일스틸럭스 023790 6 1133 2 191 20.28 13111061 4945939 21177909 13111061 20.28 265.09 61.91 61.91 14600397286 60.85 60.85 14600397286
8 RISE 헬스케어 253280 7 14710 5 -230 -1.54 295662 296736 550000 295662 -1.54 99.64 53.76 53.76 4353176210 53.81 53.81 4353176210
9 썸에이지 208640 8 444 5 -69 -13.45 60220921 18709044 139240254 60220921 -13.45 321.88 43.25 43.25 31476558511 50.91 50.91 31476558511
10 캔버스엔 210120 9 1406 5 -264 -15.81 10763408 54576532 23582605 10763408 -15.81 19.72 45.64 45.64 16695485769 50.35 50.35 16695485769
11 일승 333430 10 5210 2 275 5.57 14530923 8257518 30726747 14530923 5.57 175.97 47.29 47.29 76301186178 47.66 47.66 76301186178
12 삼기 122350 11 1490 2 147 10.95 17609602 191962 38339428 17609602 10.95 9173.48 45.93 45.93 26579358221 46.53 46.53 26579358221
13 아센디오 012170 12 3895 2 665 20.59 4837223 1136280 10873743 4837223 20.59 425.71 44.49 44.49 19323511618 45.62 45.62 19323511618
14 일정실업 008500 13 12870 5 -1490 -10.38 444753 196321 1200000 444753 -10.38 226.54 37.06 37.06 6509851660 42.15 42.15 6509851660
15 제이엔비 452160 14 7550 5 -20 -0.26 3530010 540718 9617527 3530010 -0.26 652.84 36.70 36.70 28787650380 39.65 39.65 28787650380
16 핌스 347770 15 1879 2 279 17.44 8886845 68082 22857042 8886845 17.44 9999.99 38.88 38.88 16784725241 39.08 39.08 16784725241
17 한성기업 003680 16 5850 2 470 8.74 2318188 255095 6209515 2318188 8.74 908.75 37.33 37.33 13820507805 38.05 38.05 13820507805
18 SOL 의료기기소부장Fn 464610 17 12645 2 95 0.76 429813 33498 1300000 429813 0.76 1283.10 33.06 33.06 5435892327 33.07 33.07 5435892327
19 TIGER 의료기기 307510 18 17440 2 125 0.72 97402 5500 300000 97402 0.72 1770.95 32.47 32.47 1694671960 32.39 32.39 1694671960
20 KIWOOM 미국테크100월간목표헤지액티브 0084D0 19 9955 2 25 0.25 355410 423508 1100000 355410 0.25 83.92 32.31 32.31 3545514971 32.38 32.38 3545514971
21 형지글로벌 308100 20 2585 5 -65 -2.45 5500495 746612 16073629 5500495 -2.45 736.73 34.22 34.22 13433285183 32.33 32.33 13433285183
22 HANARO 유럽방산 0082F0 21 10285 2 215 2.14 259911 258596 800000 259911 2.14 100.51 32.49 32.49 2658228454 32.31 32.31 2658228454
23 위세아이텍 065370 22 7700 2 680 9.69 2093527 25998 7383954 2093527 9.69 8052.65 28.35 28.35 17000883460 29.90 29.90 17000883460
24 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 23 10095 2 10 0.10 435085 383803 1500000 435085 0.10 113.36 29.01 29.01 4390721144 29.00 29.00 4390721144
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 4985 2 20 0.40 863216 1072221 3000000 863216 0.40 80.51 28.77 28.77 4310578010 28.82 28.82 4310578010
26 KODEX 코스닥150선물인버스 251340 25 3435 2 10 0.29 20932357 34302268 75100000 20932357 0.29 61.02 27.87 27.87 71931320804 27.88 27.88 71931320804
27 ACE 미국10년국채액티브 0085P0 26 10145 5 -40 -0.39 206664 221694 800000 206664 -0.39 93.22 25.83 25.83 2097377714 25.84 25.84 2097377714
28 LB세미콘 061970 27 3930 2 170 4.52 13568433 125497 58083006 13568433 4.52 9999.99 23.36 23.36 58818600656 25.77 25.77 58818600656
29 ACE 미국10년국채액티브(H) 0085N0 28 10150 5 -20 -0.20 199266 191146 800000 199266 -0.20 104.25 24.91 24.91 2027013092 24.96 24.96 2027013092
30 오리엔탈정공 014940 29 8070 2 1770 28.10 12189970 644428 45573661 12189970 28.10 1891.60 26.75 26.75 89929826465 24.45 24.45 89929826465
31 지에프씨생명과학 388610 30 18530 5 -600 -3.14 1199508 4512498 5225709 1199508 -3.14 26.58 22.95 22.95 23316193965 24.08 24.08 23316193965

31
top30/20250807/top30-atvtr-20250807-145002.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
세명전기,017510,1,9410,2,1260,15.46,18470459,3892203,15246000,18470459,15.46,474.55,121.15,121.15,171688607895,119.67,119.67,171688607895
우양,103840,2,4410,2,80,1.85,15283293,6714092,16366428,15283293,1.85,227.63,93.38,93.38,70382238305,97.51,97.51,70382238305
PS일렉트로닉스,332570,3,3895,2,175,4.70,33442667,37030084,43199758,33442667,4.70,90.31,77.41,77.41,134797946787,80.11,80.11,134797946787
삼기에너지솔루션즈,419050,4,2390,2,406,20.46,44776628,1161903,57196240,44776628,20.46,3853.73,78.29,78.29,106085591765,77.61,77.61,106085591765
아이티켐,309710,5,29750,2,13650,84.78,8620745,0,12583001,8620745,84.78,0.00,68.51,68.51,287764680400,76.87,76.87,287764680400
동일스틸럭스,023790,6,1189,2,247,26.22,14070538,4945939,21177909,14070538,26.22,284.49,66.44,66.44,15721279005,62.43,62.43,15721279005
RISE 헬스케어,253280,7,14710,5,-230,-1.54,336682,296736,550000,336682,-1.54,113.46,61.21,61.21,4956580610,61.26,61.26,4956580610
썸에이지,208640,8,437,5,-76,-14.81,61266626,18709044,139240254,61266626,-14.81,327.47,44.00,44.00,31937170919,52.49,52.49,31937170919
아센디오,012170,9,3545,2,315,9.75,5015801,1136280,10873743,5015801,9.75,441.42,46.13,46.13,19983343159,51.84,51.84,19983343159
캔버스엔,210120,10,1418,5,-252,-15.09,10941190,54576532,23582605,10941190,-15.09,20.05,46.40,46.40,16947174904,50.68,50.68,16947174904
일승,333430,11,5120,2,185,3.75,14806039,8257518,30726747,14806039,3.75,179.30,48.19,48.19,77727310833,49.41,49.41,77727310833
삼기,122350,12,1488,2,145,10.80,17734463,191962,38339428,17734463,10.80,9238.53,46.26,46.26,26765674069,46.92,46.92,26765674069
일정실업,008500,13,13050,5,-1310,-9.12,447596,196321,1200000,447596,-9.12,227.99,37.30,37.30,6546679410,41.81,41.81,6546679410
핌스,347770,14,1837,2,237,14.81,9081743,68082,22857042,9081743,14.81,9999.99,39.73,39.73,17147964534,40.84,40.84,17147964534
제이엔비,452160,15,7590,2,20,0.26,3547620,540718,9617527,3547620,0.26,656.09,36.89,36.89,28920445470,39.62,39.62,28920445470
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,9950,2,20,0.20,431053,423508,1100000,431053,0.20,101.78,39.19,39.19,4298518161,39.27,39.27,4298518161
한성기업,003680,17,5840,2,460,8.55,2342658,255095,6209515,2342658,8.55,918.35,37.73,37.73,13962738135,38.50,38.50,13962738135
SOL 의료기기소부장Fn,464610,18,12660,2,110,0.88,467899,33498,1300000,467899,0.88,1396.80,35.99,35.99,5917914022,35.96,35.96,5917914022
TIGER 의료기기,307510,19,17445,2,130,0.75,103177,5500,300000,103177,0.75,1875.95,34.39,34.39,1795403950,34.31,34.31,1795403950
형지글로벌,308100,20,2580,5,-70,-2.64,5534583,746612,16073629,5534583,-2.64,741.29,34.43,34.43,13521466198,32.61,32.61,13521466198
HANARO 유럽방산,0082F0,21,10285,2,215,2.14,260567,258596,800000,260567,2.14,100.76,32.57,32.57,2664976339,32.39,32.39,2664976339
오리엔탈정공,014940,22,8070,2,1770,28.10,14923418,644428,45573661,14923418,28.10,2315.76,32.75,32.75,112193606205,30.51,30.51,112193606205
위세아이텍,065370,23,7760,2,740,10.54,2123993,25998,7383954,2123993,10.54,8169.83,28.76,28.76,17235852635,30.08,30.08,17235852635
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4975,2,10,0.20,890643,1072221,3000000,890643,0.20,83.07,29.69,29.69,4447027420,29.80,29.80,4447027420
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10095,2,10,0.10,435097,383803,1500000,435097,0.10,113.36,29.01,29.01,4390842284,29.00,29.00,4390842284
KODEX 코스닥150선물인버스,251340,26,3435,2,10,0.29,21141773,34302268,75100000,21141773,0.29,61.63,28.15,28.15,72649653685,28.16,28.16,72649653685
PLUS 미국로보택시,0078V0,27,9880,2,10,0.10,207584,202164,800000,207584,0.10,102.68,25.95,25.95,2050614805,25.94,25.94,2050614805
ACE 미국10년국채액티브,0085P0,28,10145,5,-40,-0.39,206664,221694,800000,206664,-0.39,93.22,25.83,25.83,2097377714,25.84,25.84,2097377714
LB세미콘,061970,29,3930,2,170,4.52,13593563,125497,58083006,13593563,4.52,9999.99,23.40,23.40,58917265901,25.81,25.81,58917265901
ACE 미국10년국채액티브(H),0085N0,30,10155,5,-15,-0.15,199684,191146,800000,199684,-0.15,104.47,24.96,24.96,2031257927,25.00,25.00,2031257927
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9410 2 1260 15.46 18470459 3892203 15246000 18470459 15.46 474.55 121.15 121.15 171688607895 119.67 119.67 171688607895
3 우양 103840 2 4410 2 80 1.85 15283293 6714092 16366428 15283293 1.85 227.63 93.38 93.38 70382238305 97.51 97.51 70382238305
4 PS일렉트로닉스 332570 3 3895 2 175 4.70 33442667 37030084 43199758 33442667 4.70 90.31 77.41 77.41 134797946787 80.11 80.11 134797946787
5 삼기에너지솔루션즈 419050 4 2390 2 406 20.46 44776628 1161903 57196240 44776628 20.46 3853.73 78.29 78.29 106085591765 77.61 77.61 106085591765
6 아이티켐 309710 5 29750 2 13650 84.78 8620745 0 12583001 8620745 84.78 0.00 68.51 68.51 287764680400 76.87 76.87 287764680400
7 동일스틸럭스 023790 6 1189 2 247 26.22 14070538 4945939 21177909 14070538 26.22 284.49 66.44 66.44 15721279005 62.43 62.43 15721279005
8 RISE 헬스케어 253280 7 14710 5 -230 -1.54 336682 296736 550000 336682 -1.54 113.46 61.21 61.21 4956580610 61.26 61.26 4956580610
9 썸에이지 208640 8 437 5 -76 -14.81 61266626 18709044 139240254 61266626 -14.81 327.47 44.00 44.00 31937170919 52.49 52.49 31937170919
10 아센디오 012170 9 3545 2 315 9.75 5015801 1136280 10873743 5015801 9.75 441.42 46.13 46.13 19983343159 51.84 51.84 19983343159
11 캔버스엔 210120 10 1418 5 -252 -15.09 10941190 54576532 23582605 10941190 -15.09 20.05 46.40 46.40 16947174904 50.68 50.68 16947174904
12 일승 333430 11 5120 2 185 3.75 14806039 8257518 30726747 14806039 3.75 179.30 48.19 48.19 77727310833 49.41 49.41 77727310833
13 삼기 122350 12 1488 2 145 10.80 17734463 191962 38339428 17734463 10.80 9238.53 46.26 46.26 26765674069 46.92 46.92 26765674069
14 일정실업 008500 13 13050 5 -1310 -9.12 447596 196321 1200000 447596 -9.12 227.99 37.30 37.30 6546679410 41.81 41.81 6546679410
15 핌스 347770 14 1837 2 237 14.81 9081743 68082 22857042 9081743 14.81 9999.99 39.73 39.73 17147964534 40.84 40.84 17147964534
16 제이엔비 452160 15 7590 2 20 0.26 3547620 540718 9617527 3547620 0.26 656.09 36.89 36.89 28920445470 39.62 39.62 28920445470
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 9950 2 20 0.20 431053 423508 1100000 431053 0.20 101.78 39.19 39.19 4298518161 39.27 39.27 4298518161
18 한성기업 003680 17 5840 2 460 8.55 2342658 255095 6209515 2342658 8.55 918.35 37.73 37.73 13962738135 38.50 38.50 13962738135
19 SOL 의료기기소부장Fn 464610 18 12660 2 110 0.88 467899 33498 1300000 467899 0.88 1396.80 35.99 35.99 5917914022 35.96 35.96 5917914022
20 TIGER 의료기기 307510 19 17445 2 130 0.75 103177 5500 300000 103177 0.75 1875.95 34.39 34.39 1795403950 34.31 34.31 1795403950
21 형지글로벌 308100 20 2580 5 -70 -2.64 5534583 746612 16073629 5534583 -2.64 741.29 34.43 34.43 13521466198 32.61 32.61 13521466198
22 HANARO 유럽방산 0082F0 21 10285 2 215 2.14 260567 258596 800000 260567 2.14 100.76 32.57 32.57 2664976339 32.39 32.39 2664976339
23 오리엔탈정공 014940 22 8070 2 1770 28.10 14923418 644428 45573661 14923418 28.10 2315.76 32.75 32.75 112193606205 30.51 30.51 112193606205
24 위세아이텍 065370 23 7760 2 740 10.54 2123993 25998 7383954 2123993 10.54 8169.83 28.76 28.76 17235852635 30.08 30.08 17235852635
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 4975 2 10 0.20 890643 1072221 3000000 890643 0.20 83.07 29.69 29.69 4447027420 29.80 29.80 4447027420
26 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 25 10095 2 10 0.10 435097 383803 1500000 435097 0.10 113.36 29.01 29.01 4390842284 29.00 29.00 4390842284
27 KODEX 코스닥150선물인버스 251340 26 3435 2 10 0.29 21141773 34302268 75100000 21141773 0.29 61.63 28.15 28.15 72649653685 28.16 28.16 72649653685
28 PLUS 미국로보택시 0078V0 27 9880 2 10 0.10 207584 202164 800000 207584 0.10 102.68 25.95 25.95 2050614805 25.94 25.94 2050614805
29 ACE 미국10년국채액티브 0085P0 28 10145 5 -40 -0.39 206664 221694 800000 206664 -0.39 93.22 25.83 25.83 2097377714 25.84 25.84 2097377714
30 LB세미콘 061970 29 3930 2 170 4.52 13593563 125497 58083006 13593563 4.52 9999.99 23.40 23.40 58917265901 25.81 25.81 58917265901
31 ACE 미국10년국채액티브(H) 0085N0 30 10155 5 -15 -0.15 199684 191146 800000 199684 -0.15 104.47 24.96 24.96 2031257927 25.00 25.00 2031257927

31
top30/20250807/top30-atvtr-20250807-150002.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
세명전기,017510,1,9430,2,1280,15.71,18594622,3892203,15246000,18594622,15.71,477.74,121.96,121.96,172859578455,120.23,120.23,172859578455
우양,103840,2,4390,2,60,1.39,15344926,6714092,16366428,15344926,1.39,228.55,93.76,93.76,70653396464,98.34,98.34,70653396464
PS일렉트로닉스,332570,3,3890,2,170,4.57,33525192,37030084,43199758,33525192,4.57,90.54,77.61,77.61,135119223252,80.41,80.41,135119223252
삼기에너지솔루션즈,419050,4,2380,2,396,19.96,45419836,1161903,57196240,45419836,19.96,3909.09,79.41,79.41,107618133450,79.06,79.06,107618133450
아이티켐,309710,5,30150,2,14050,87.27,8744476,0,12583001,8744476,87.27,0.00,69.49,69.49,291498199525,76.84,76.84,291498199525
RISE 헬스케어,253280,6,14705,5,-235,-1.57,372923,296736,550000,372923,-1.57,125.68,67.80,67.80,5489667140,67.88,67.88,5489667140
동일스틸럭스,023790,7,1201,2,259,27.49,15111927,4945939,21177909,15111927,27.49,305.54,71.36,71.36,16968030876,66.71,66.71,16968030876
아센디오,012170,8,3390,2,160,4.95,5343422,1136280,10873743,5343422,4.95,470.26,49.14,49.14,21129220334,57.32,57.32,21129220334
썸에이지,208640,9,440,5,-73,-14.23,61912343,18709044,139240254,61912343,-14.23,330.92,44.46,44.46,32221065675,52.59,52.59,32221065675
캔버스엔,210120,10,1422,5,-248,-14.85,11046018,54576532,23582605,11046018,-14.85,20.24,46.84,46.84,17096208282,50.98,50.98,17096208282
일승,333430,11,5120,2,185,3.75,14989282,8257518,30726747,14989282,3.75,181.52,48.78,48.78,78667284563,50.00,50.00,78667284563
삼기,122350,12,1484,2,141,10.50,17842326,191962,38339428,17842326,10.50,9294.72,46.54,46.54,26925437532,47.32,47.32,26925437532
일정실업,008500,13,12850,5,-1510,-10.52,452697,196321,1200000,452697,-10.52,230.59,37.72,37.72,6612656220,42.88,42.88,6612656220
핌스,347770,14,1871,2,271,16.94,9304509,68082,22857042,9304509,16.94,9999.99,40.71,40.71,17563354184,41.07,41.07,17563354184
제이엔비,452160,15,7550,5,-20,-0.26,3558299,540718,9617527,3558299,-0.26,658.07,37.00,37.00,29001323640,39.94,39.94,29001323640
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,9960,2,30,0.30,431309,423508,1100000,431309,0.30,101.84,39.21,39.21,4301064846,39.26,39.26,4301064846
한성기업,003680,17,5820,2,440,8.18,2357473,255095,6209515,2357473,8.18,924.15,37.97,37.97,14048756530,38.87,38.87,14048756530
SOL 의료기기소부장Fn,464610,18,12640,2,90,0.72,493416,33498,1300000,493416,0.72,1472.97,37.96,37.96,6240782077,37.98,37.98,6240782077
TIGER 의료기기,307510,19,17415,2,100,0.58,108459,5500,300000,108459,0.58,1971.98,36.15,36.15,1887436525,36.13,36.13,1887436525
형지글로벌,308100,20,2580,5,-70,-2.64,5553716,746612,16073629,5553716,-2.64,743.86,34.55,34.55,13570776133,32.72,32.72,13570776133
HANARO 유럽방산,0082F0,21,10285,2,215,2.14,262653,258596,800000,262653,2.14,101.57,32.83,32.83,2686435849,32.65,32.65,2686435849
오리엔탈정공,014940,22,8050,2,1750,27.78,15394399,644428,45573661,15394399,27.78,2388.85,33.78,33.78,115993814470,31.62,31.62,115993814470
위세아이텍,065370,23,7600,2,580,8.26,2166798,25998,7383954,2166798,8.26,8334.48,29.34,29.34,17563167665,31.30,31.30,17563167665
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4980,2,15,0.30,914748,1072221,3000000,914748,0.30,85.31,30.49,30.49,4567070315,30.57,30.57,4567070315
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10095,2,10,0.10,435151,383803,1500000,435151,0.10,113.38,29.01,29.01,4391387414,29.00,29.00,4391387414
KODEX 코스닥150선물인버스,251340,26,3430,2,5,0.15,21360771,34302268,75100000,21360771,0.15,62.27,28.44,28.44,73401269062,28.50,28.50,73401269062
LB세미콘,061970,27,3910,2,150,3.99,13682426,125497,58083006,13682426,3.99,9999.99,23.56,23.56,59264739611,26.10,26.10,59264739611
PLUS 미국로보택시,0078V0,28,9875,2,5,0.05,207645,202164,800000,207645,0.05,102.71,25.96,25.96,2051217180,25.96,25.96,2051217180
ACE 미국10년국채액티브,0085P0,29,10145,5,-40,-0.39,206664,221694,800000,206664,-0.39,93.22,25.83,25.83,2097377714,25.84,25.84,2097377714
ACE 미국10년국채액티브(H),0085N0,30,10155,5,-15,-0.15,199686,191146,800000,199686,-0.15,104.47,24.96,24.96,2031278242,25.00,25.00,2031278242
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9430 2 1280 15.71 18594622 3892203 15246000 18594622 15.71 477.74 121.96 121.96 172859578455 120.23 120.23 172859578455
3 우양 103840 2 4390 2 60 1.39 15344926 6714092 16366428 15344926 1.39 228.55 93.76 93.76 70653396464 98.34 98.34 70653396464
4 PS일렉트로닉스 332570 3 3890 2 170 4.57 33525192 37030084 43199758 33525192 4.57 90.54 77.61 77.61 135119223252 80.41 80.41 135119223252
5 삼기에너지솔루션즈 419050 4 2380 2 396 19.96 45419836 1161903 57196240 45419836 19.96 3909.09 79.41 79.41 107618133450 79.06 79.06 107618133450
6 아이티켐 309710 5 30150 2 14050 87.27 8744476 0 12583001 8744476 87.27 0.00 69.49 69.49 291498199525 76.84 76.84 291498199525
7 RISE 헬스케어 253280 6 14705 5 -235 -1.57 372923 296736 550000 372923 -1.57 125.68 67.80 67.80 5489667140 67.88 67.88 5489667140
8 동일스틸럭스 023790 7 1201 2 259 27.49 15111927 4945939 21177909 15111927 27.49 305.54 71.36 71.36 16968030876 66.71 66.71 16968030876
9 아센디오 012170 8 3390 2 160 4.95 5343422 1136280 10873743 5343422 4.95 470.26 49.14 49.14 21129220334 57.32 57.32 21129220334
10 썸에이지 208640 9 440 5 -73 -14.23 61912343 18709044 139240254 61912343 -14.23 330.92 44.46 44.46 32221065675 52.59 52.59 32221065675
11 캔버스엔 210120 10 1422 5 -248 -14.85 11046018 54576532 23582605 11046018 -14.85 20.24 46.84 46.84 17096208282 50.98 50.98 17096208282
12 일승 333430 11 5120 2 185 3.75 14989282 8257518 30726747 14989282 3.75 181.52 48.78 48.78 78667284563 50.00 50.00 78667284563
13 삼기 122350 12 1484 2 141 10.50 17842326 191962 38339428 17842326 10.50 9294.72 46.54 46.54 26925437532 47.32 47.32 26925437532
14 일정실업 008500 13 12850 5 -1510 -10.52 452697 196321 1200000 452697 -10.52 230.59 37.72 37.72 6612656220 42.88 42.88 6612656220
15 핌스 347770 14 1871 2 271 16.94 9304509 68082 22857042 9304509 16.94 9999.99 40.71 40.71 17563354184 41.07 41.07 17563354184
16 제이엔비 452160 15 7550 5 -20 -0.26 3558299 540718 9617527 3558299 -0.26 658.07 37.00 37.00 29001323640 39.94 39.94 29001323640
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 9960 2 30 0.30 431309 423508 1100000 431309 0.30 101.84 39.21 39.21 4301064846 39.26 39.26 4301064846
18 한성기업 003680 17 5820 2 440 8.18 2357473 255095 6209515 2357473 8.18 924.15 37.97 37.97 14048756530 38.87 38.87 14048756530
19 SOL 의료기기소부장Fn 464610 18 12640 2 90 0.72 493416 33498 1300000 493416 0.72 1472.97 37.96 37.96 6240782077 37.98 37.98 6240782077
20 TIGER 의료기기 307510 19 17415 2 100 0.58 108459 5500 300000 108459 0.58 1971.98 36.15 36.15 1887436525 36.13 36.13 1887436525
21 형지글로벌 308100 20 2580 5 -70 -2.64 5553716 746612 16073629 5553716 -2.64 743.86 34.55 34.55 13570776133 32.72 32.72 13570776133
22 HANARO 유럽방산 0082F0 21 10285 2 215 2.14 262653 258596 800000 262653 2.14 101.57 32.83 32.83 2686435849 32.65 32.65 2686435849
23 오리엔탈정공 014940 22 8050 2 1750 27.78 15394399 644428 45573661 15394399 27.78 2388.85 33.78 33.78 115993814470 31.62 31.62 115993814470
24 위세아이텍 065370 23 7600 2 580 8.26 2166798 25998 7383954 2166798 8.26 8334.48 29.34 29.34 17563167665 31.30 31.30 17563167665
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 4980 2 15 0.30 914748 1072221 3000000 914748 0.30 85.31 30.49 30.49 4567070315 30.57 30.57 4567070315
26 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 25 10095 2 10 0.10 435151 383803 1500000 435151 0.10 113.38 29.01 29.01 4391387414 29.00 29.00 4391387414
27 KODEX 코스닥150선물인버스 251340 26 3430 2 5 0.15 21360771 34302268 75100000 21360771 0.15 62.27 28.44 28.44 73401269062 28.50 28.50 73401269062
28 LB세미콘 061970 27 3910 2 150 3.99 13682426 125497 58083006 13682426 3.99 9999.99 23.56 23.56 59264739611 26.10 26.10 59264739611
29 PLUS 미국로보택시 0078V0 28 9875 2 5 0.05 207645 202164 800000 207645 0.05 102.71 25.96 25.96 2051217180 25.96 25.96 2051217180
30 ACE 미국10년국채액티브 0085P0 29 10145 5 -40 -0.39 206664 221694 800000 206664 -0.39 93.22 25.83 25.83 2097377714 25.84 25.84 2097377714
31 ACE 미국10년국채액티브(H) 0085N0 30 10155 5 -15 -0.15 199686 191146 800000 199686 -0.15 104.47 24.96 24.96 2031278242 25.00 25.00 2031278242

31
top30/20250807/top30-atvtr-20250807-151002.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
세명전기,017510,1,9400,2,1250,15.34,18730949,3892203,15246000,18730949,15.34,481.24,122.86,122.86,174138577050,121.51,121.51,174138577050
우양,103840,2,4400,2,70,1.62,15408679,6714092,16366428,15408679,1.62,229.50,94.15,94.15,70933934572,98.50,98.50,70933934572
PS일렉트로닉스,332570,3,3915,2,195,5.24,33702481,37030084,43199758,33702481,5.24,91.01,78.02,78.02,135811549025,80.30,80.30,135811549025
삼기에너지솔루션즈,419050,4,2370,2,386,19.46,45933641,1161903,57196240,45933641,19.46,3953.31,80.31,80.31,108834196376,80.29,80.29,108834196376
아이티켐,309710,5,30050,2,13950,86.65,8834489,0,12583001,8834489,86.65,0.00,70.21,70.21,294223913425,77.81,77.81,294223913425
동일스틸럭스,023790,6,1224,1,282,29.94,16576241,4945939,21177909,16576241,29.94,335.15,78.27,78.27,18753675313,72.35,72.35,18753675313
RISE 헬스케어,253280,7,14695,5,-245,-1.64,386166,296736,550000,386166,-1.64,130.14,70.21,70.21,5684412135,70.33,70.33,5684412135
아센디오,012170,8,3365,2,135,4.18,5518720,1136280,10873743,5518720,4.18,485.68,50.75,50.75,21715668211,59.35,59.35,21715668211
썸에이지,208640,9,448,5,-65,-12.67,62248213,18709044,139240254,62248213,-12.67,332.72,44.71,44.71,32369976355,51.89,51.89,32369976355
캔버스엔,210120,10,1453,5,-217,-12.99,11296514,54576532,23582605,11296514,-12.99,20.70,47.90,47.90,17456889003,50.95,50.95,17456889003
일승,333430,11,5150,2,215,4.36,15239322,8257518,30726747,15239322,4.36,184.55,49.60,49.60,79946480733,50.52,50.52,79946480733
삼기,122350,12,1464,2,121,9.01,18021063,191962,38339428,18021063,9.01,9387.83,47.00,47.00,27187113229,48.44,48.44,27187113229
일정실업,008500,13,12790,5,-1570,-10.93,455516,196321,1200000,455516,-10.93,232.03,37.96,37.96,6648797950,43.32,43.32,6648797950
핌스,347770,14,1863,2,263,16.44,9418286,68082,22857042,9418286,16.44,9999.99,41.21,41.21,17774808168,41.74,41.74,17774808168
제이엔비,452160,15,7600,2,30,0.40,3571570,540718,9617527,3571570,0.40,660.52,37.14,37.14,29101865920,39.81,39.81,29101865920
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,9945,2,15,0.15,431574,423508,1100000,431574,0.15,101.90,39.23,39.23,4303701401,39.34,39.34,4303701401
한성기업,003680,17,5800,2,420,7.81,2376075,255095,6209515,2376075,7.81,931.45,38.27,38.27,14156410410,39.31,39.31,14156410410
SOL 의료기기소부장Fn,464610,18,12640,2,90,0.72,498896,33498,1300000,498896,0.72,1489.33,38.38,38.38,6310075512,38.40,38.40,6310075512
TIGER 의료기기,307510,19,17410,2,95,0.55,113815,5500,300000,113815,0.55,2069.36,37.94,37.94,1980719035,37.92,37.92,1980719035
HANARO 유럽방산,0082F0,20,10285,2,215,2.14,268114,258596,800000,268114,2.14,103.68,33.51,33.51,2742602619,33.33,33.33,2742602619
형지글로벌,308100,21,2600,5,-50,-1.89,5610274,746612,16073629,5610274,-1.89,751.43,34.90,34.90,13717259513,32.82,32.82,13717259513
오리엔탈정공,014940,22,8080,2,1780,28.25,15774622,644428,45573661,15774622,28.25,2447.85,34.61,34.61,119063754410,32.33,32.33,119063754410
위세아이텍,065370,23,7550,2,530,7.55,2191610,25998,7383954,2191610,7.55,8429.92,29.68,29.68,17750788230,31.84,31.84,17750788230
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4985,2,20,0.40,931578,1072221,3000000,931578,0.40,86.88,31.05,31.05,4650846015,31.10,31.10,4650846015
KODEX 코스닥150선물인버스,251340,25,3435,2,10,0.29,21971653,34302268,75100000,21971653,0.29,64.05,29.26,29.26,75499578195,29.27,29.27,75499578195
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10095,2,10,0.10,435751,383803,1500000,435751,0.10,113.54,29.05,29.05,4397444414,29.04,29.04,4397444414
LB세미콘,061970,27,3900,2,140,3.72,13727759,125497,58083006,13727759,3.72,9999.99,23.63,23.63,59441367851,26.24,26.24,59441367851
PLUS 미국로보택시,0078V0,28,9875,2,5,0.05,207750,202164,800000,207750,0.05,102.76,25.97,25.97,2052254030,25.98,25.98,2052254030
ACE 미국10년국채액티브,0085P0,29,10135,5,-50,-0.49,207371,221694,800000,207371,-0.49,93.54,25.92,25.92,2104548189,25.96,25.96,2104548189
지에프씨생명과학,388610,30,18320,5,-810,-4.23,1245396,4512498,5225709,1245396,-4.23,27.60,23.83,23.83,24158895765,25.24,25.24,24158895765
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9400 2 1250 15.34 18730949 3892203 15246000 18730949 15.34 481.24 122.86 122.86 174138577050 121.51 121.51 174138577050
3 우양 103840 2 4400 2 70 1.62 15408679 6714092 16366428 15408679 1.62 229.50 94.15 94.15 70933934572 98.50 98.50 70933934572
4 PS일렉트로닉스 332570 3 3915 2 195 5.24 33702481 37030084 43199758 33702481 5.24 91.01 78.02 78.02 135811549025 80.30 80.30 135811549025
5 삼기에너지솔루션즈 419050 4 2370 2 386 19.46 45933641 1161903 57196240 45933641 19.46 3953.31 80.31 80.31 108834196376 80.29 80.29 108834196376
6 아이티켐 309710 5 30050 2 13950 86.65 8834489 0 12583001 8834489 86.65 0.00 70.21 70.21 294223913425 77.81 77.81 294223913425
7 동일스틸럭스 023790 6 1224 1 282 29.94 16576241 4945939 21177909 16576241 29.94 335.15 78.27 78.27 18753675313 72.35 72.35 18753675313
8 RISE 헬스케어 253280 7 14695 5 -245 -1.64 386166 296736 550000 386166 -1.64 130.14 70.21 70.21 5684412135 70.33 70.33 5684412135
9 아센디오 012170 8 3365 2 135 4.18 5518720 1136280 10873743 5518720 4.18 485.68 50.75 50.75 21715668211 59.35 59.35 21715668211
10 썸에이지 208640 9 448 5 -65 -12.67 62248213 18709044 139240254 62248213 -12.67 332.72 44.71 44.71 32369976355 51.89 51.89 32369976355
11 캔버스엔 210120 10 1453 5 -217 -12.99 11296514 54576532 23582605 11296514 -12.99 20.70 47.90 47.90 17456889003 50.95 50.95 17456889003
12 일승 333430 11 5150 2 215 4.36 15239322 8257518 30726747 15239322 4.36 184.55 49.60 49.60 79946480733 50.52 50.52 79946480733
13 삼기 122350 12 1464 2 121 9.01 18021063 191962 38339428 18021063 9.01 9387.83 47.00 47.00 27187113229 48.44 48.44 27187113229
14 일정실업 008500 13 12790 5 -1570 -10.93 455516 196321 1200000 455516 -10.93 232.03 37.96 37.96 6648797950 43.32 43.32 6648797950
15 핌스 347770 14 1863 2 263 16.44 9418286 68082 22857042 9418286 16.44 9999.99 41.21 41.21 17774808168 41.74 41.74 17774808168
16 제이엔비 452160 15 7600 2 30 0.40 3571570 540718 9617527 3571570 0.40 660.52 37.14 37.14 29101865920 39.81 39.81 29101865920
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 9945 2 15 0.15 431574 423508 1100000 431574 0.15 101.90 39.23 39.23 4303701401 39.34 39.34 4303701401
18 한성기업 003680 17 5800 2 420 7.81 2376075 255095 6209515 2376075 7.81 931.45 38.27 38.27 14156410410 39.31 39.31 14156410410
19 SOL 의료기기소부장Fn 464610 18 12640 2 90 0.72 498896 33498 1300000 498896 0.72 1489.33 38.38 38.38 6310075512 38.40 38.40 6310075512
20 TIGER 의료기기 307510 19 17410 2 95 0.55 113815 5500 300000 113815 0.55 2069.36 37.94 37.94 1980719035 37.92 37.92 1980719035
21 HANARO 유럽방산 0082F0 20 10285 2 215 2.14 268114 258596 800000 268114 2.14 103.68 33.51 33.51 2742602619 33.33 33.33 2742602619
22 형지글로벌 308100 21 2600 5 -50 -1.89 5610274 746612 16073629 5610274 -1.89 751.43 34.90 34.90 13717259513 32.82 32.82 13717259513
23 오리엔탈정공 014940 22 8080 2 1780 28.25 15774622 644428 45573661 15774622 28.25 2447.85 34.61 34.61 119063754410 32.33 32.33 119063754410
24 위세아이텍 065370 23 7550 2 530 7.55 2191610 25998 7383954 2191610 7.55 8429.92 29.68 29.68 17750788230 31.84 31.84 17750788230
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 4985 2 20 0.40 931578 1072221 3000000 931578 0.40 86.88 31.05 31.05 4650846015 31.10 31.10 4650846015
26 KODEX 코스닥150선물인버스 251340 25 3435 2 10 0.29 21971653 34302268 75100000 21971653 0.29 64.05 29.26 29.26 75499578195 29.27 29.27 75499578195
27 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 26 10095 2 10 0.10 435751 383803 1500000 435751 0.10 113.54 29.05 29.05 4397444414 29.04 29.04 4397444414
28 LB세미콘 061970 27 3900 2 140 3.72 13727759 125497 58083006 13727759 3.72 9999.99 23.63 23.63 59441367851 26.24 26.24 59441367851
29 PLUS 미국로보택시 0078V0 28 9875 2 5 0.05 207750 202164 800000 207750 0.05 102.76 25.97 25.97 2052254030 25.98 25.98 2052254030
30 ACE 미국10년국채액티브 0085P0 29 10135 5 -50 -0.49 207371 221694 800000 207371 -0.49 93.54 25.92 25.92 2104548189 25.96 25.96 2104548189
31 지에프씨생명과학 388610 30 18320 5 -810 -4.23 1245396 4512498 5225709 1245396 -4.23 27.60 23.83 23.83 24158895765 25.24 25.24 24158895765

31
top30/20250807/top30-atvtr-20250807-152002.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
세명전기,017510,1,9340,2,1190,14.60,18966566,3892203,15246000,18966566,14.60,487.30,124.40,124.40,176339272610,123.84,123.84,176339272610
우양,103840,2,4380,2,50,1.15,15537661,6714092,16366428,15537661,1.15,231.42,94.94,94.94,71500188262,99.74,99.74,71500188262
삼기에너지솔루션즈,419050,3,2325,2,341,17.19,46809770,1161903,57196240,46809770,17.19,4028.72,81.84,81.84,110881949963,83.38,83.38,110881949963
PS일렉트로닉스,332570,4,3905,2,185,4.97,33967612,37030084,43199758,33967612,4.97,91.73,78.63,78.63,136847556358,81.12,81.12,136847556358
아이티켐,309710,5,31050,2,14950,92.86,9050285,0,12583001,9050285,92.86,0.00,71.92,71.92,300812968350,76.99,76.99,300812968350
동일스틸럭스,023790,6,1224,1,282,29.94,16596089,4945939,21177909,16596089,29.94,335.55,78.37,78.37,18777969265,72.44,72.44,18777969265
RISE 헬스케어,253280,7,14705,5,-235,-1.57,394935,296736,550000,394935,-1.57,133.09,71.81,71.81,5813359620,71.88,71.88,5813359620
아센디오,012170,8,3380,2,150,4.64,5605838,1136280,10873743,5605838,4.64,493.35,51.55,51.55,22007915373,59.88,59.88,22007915373
썸에이지,208640,9,440,5,-73,-14.23,63346761,18709044,139240254,63346761,-14.23,338.59,45.49,45.49,32857439190,53.63,53.63,32857439190
캔버스엔,210120,10,1425,5,-245,-14.67,11617673,54576532,23582605,11617673,-14.67,21.29,49.26,49.26,17921935171,53.33,53.33,17921935171
일승,333430,11,5150,2,215,4.36,15413990,8257518,30726747,15413990,4.36,186.67,50.16,50.16,80844284198,51.09,51.09,80844284198
삼기,122350,12,1451,2,108,8.04,18164601,191962,38339428,18164601,8.04,9462.60,47.38,47.38,27396007114,49.25,49.25,27396007114
일정실업,008500,13,12760,5,-1600,-11.14,462191,196321,1200000,462191,-11.14,235.43,38.52,38.52,6733881640,43.98,43.98,6733881640
핌스,347770,14,1836,2,236,14.75,9563989,68082,22857042,9563989,14.75,9999.99,41.84,41.84,18042856619,42.99,42.99,18042856619
TIGER 의료기기,307510,15,17415,2,100,0.58,125458,5500,300000,125458,0.58,2281.05,41.82,41.82,2183482340,41.79,41.79,2183482340
제이엔비,452160,16,7600,2,30,0.40,3588758,540718,9617527,3588758,0.40,663.70,37.31,37.31,29232213640,39.99,39.99,29232213640
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,9940,2,10,0.10,432587,423508,1100000,432587,0.10,102.14,39.33,39.33,4313773941,39.45,39.45,4313773941
한성기업,003680,18,5890,2,510,9.48,2410696,255095,6209515,2410696,9.48,945.02,38.82,38.82,14359623215,39.26,39.26,14359623215
SOL 의료기기소부장Fn,464610,19,12635,2,85,0.68,505733,33498,1300000,505733,0.68,1509.74,38.90,38.90,6396426832,38.94,38.94,6396426832
오리엔탈정공,014940,20,8040,2,1740,27.62,16408089,644428,45573661,16408089,27.62,2546.15,36.00,36.00,124150779525,33.88,33.88,124150779525
형지글로벌,308100,21,2590,5,-60,-2.26,5705025,746612,16073629,5705025,-2.26,764.12,35.49,35.49,13962530230,33.54,33.54,13962530230
HANARO 유럽방산,0082F0,22,10330,2,260,2.58,268515,258596,800000,268515,2.58,103.84,33.56,33.56,2746733785,33.24,33.24,2746733785
위세아이텍,065370,23,7530,2,510,7.26,2216412,25998,7383954,2216412,7.26,8525.32,30.02,30.02,17937753290,32.26,32.26,17937753290
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4985,2,20,0.40,931578,1072221,3000000,931578,0.40,86.88,31.05,31.05,4650846015,31.10,31.10,4650846015
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10085,3,0,0.00,455497,383803,1500000,455497,0.00,118.68,30.37,30.37,4596681245,30.39,30.39,4596681245
KODEX 코스닥150선물인버스,251340,26,3435,2,10,0.29,22271065,34302268,75100000,22271065,0.29,64.93,29.66,29.66,76528028013,29.67,29.67,76528028013
LB세미콘,061970,27,3890,2,130,3.46,13792568,125497,58083006,13792568,3.46,9999.99,23.75,23.75,59693544646,26.42,26.42,59693544646
ACE 미국10년국채액티브,0085P0,28,10125,5,-60,-0.59,209940,221694,800000,209940,-0.59,94.70,26.24,26.24,2130577534,26.30,26.30,2130577534
PLUS 미국로보택시,0078V0,29,9855,5,-15,-0.15,209064,202164,800000,209064,-0.15,103.41,26.13,26.13,2065221100,26.20,26.20,2065221100
지에프씨생명과학,388610,30,18380,5,-750,-3.92,1260641,4512498,5225709,1260641,-3.92,27.94,24.12,24.12,24438588885,25.44,25.44,24438588885
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9340 2 1190 14.60 18966566 3892203 15246000 18966566 14.60 487.30 124.40 124.40 176339272610 123.84 123.84 176339272610
3 우양 103840 2 4380 2 50 1.15 15537661 6714092 16366428 15537661 1.15 231.42 94.94 94.94 71500188262 99.74 99.74 71500188262
4 삼기에너지솔루션즈 419050 3 2325 2 341 17.19 46809770 1161903 57196240 46809770 17.19 4028.72 81.84 81.84 110881949963 83.38 83.38 110881949963
5 PS일렉트로닉스 332570 4 3905 2 185 4.97 33967612 37030084 43199758 33967612 4.97 91.73 78.63 78.63 136847556358 81.12 81.12 136847556358
6 아이티켐 309710 5 31050 2 14950 92.86 9050285 0 12583001 9050285 92.86 0.00 71.92 71.92 300812968350 76.99 76.99 300812968350
7 동일스틸럭스 023790 6 1224 1 282 29.94 16596089 4945939 21177909 16596089 29.94 335.55 78.37 78.37 18777969265 72.44 72.44 18777969265
8 RISE 헬스케어 253280 7 14705 5 -235 -1.57 394935 296736 550000 394935 -1.57 133.09 71.81 71.81 5813359620 71.88 71.88 5813359620
9 아센디오 012170 8 3380 2 150 4.64 5605838 1136280 10873743 5605838 4.64 493.35 51.55 51.55 22007915373 59.88 59.88 22007915373
10 썸에이지 208640 9 440 5 -73 -14.23 63346761 18709044 139240254 63346761 -14.23 338.59 45.49 45.49 32857439190 53.63 53.63 32857439190
11 캔버스엔 210120 10 1425 5 -245 -14.67 11617673 54576532 23582605 11617673 -14.67 21.29 49.26 49.26 17921935171 53.33 53.33 17921935171
12 일승 333430 11 5150 2 215 4.36 15413990 8257518 30726747 15413990 4.36 186.67 50.16 50.16 80844284198 51.09 51.09 80844284198
13 삼기 122350 12 1451 2 108 8.04 18164601 191962 38339428 18164601 8.04 9462.60 47.38 47.38 27396007114 49.25 49.25 27396007114
14 일정실업 008500 13 12760 5 -1600 -11.14 462191 196321 1200000 462191 -11.14 235.43 38.52 38.52 6733881640 43.98 43.98 6733881640
15 핌스 347770 14 1836 2 236 14.75 9563989 68082 22857042 9563989 14.75 9999.99 41.84 41.84 18042856619 42.99 42.99 18042856619
16 TIGER 의료기기 307510 15 17415 2 100 0.58 125458 5500 300000 125458 0.58 2281.05 41.82 41.82 2183482340 41.79 41.79 2183482340
17 제이엔비 452160 16 7600 2 30 0.40 3588758 540718 9617527 3588758 0.40 663.70 37.31 37.31 29232213640 39.99 39.99 29232213640
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 9940 2 10 0.10 432587 423508 1100000 432587 0.10 102.14 39.33 39.33 4313773941 39.45 39.45 4313773941
19 한성기업 003680 18 5890 2 510 9.48 2410696 255095 6209515 2410696 9.48 945.02 38.82 38.82 14359623215 39.26 39.26 14359623215
20 SOL 의료기기소부장Fn 464610 19 12635 2 85 0.68 505733 33498 1300000 505733 0.68 1509.74 38.90 38.90 6396426832 38.94 38.94 6396426832
21 오리엔탈정공 014940 20 8040 2 1740 27.62 16408089 644428 45573661 16408089 27.62 2546.15 36.00 36.00 124150779525 33.88 33.88 124150779525
22 형지글로벌 308100 21 2590 5 -60 -2.26 5705025 746612 16073629 5705025 -2.26 764.12 35.49 35.49 13962530230 33.54 33.54 13962530230
23 HANARO 유럽방산 0082F0 22 10330 2 260 2.58 268515 258596 800000 268515 2.58 103.84 33.56 33.56 2746733785 33.24 33.24 2746733785
24 위세아이텍 065370 23 7530 2 510 7.26 2216412 25998 7383954 2216412 7.26 8525.32 30.02 30.02 17937753290 32.26 32.26 17937753290
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 4985 2 20 0.40 931578 1072221 3000000 931578 0.40 86.88 31.05 31.05 4650846015 31.10 31.10 4650846015
26 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 25 10085 3 0 0.00 455497 383803 1500000 455497 0.00 118.68 30.37 30.37 4596681245 30.39 30.39 4596681245
27 KODEX 코스닥150선물인버스 251340 26 3435 2 10 0.29 22271065 34302268 75100000 22271065 0.29 64.93 29.66 29.66 76528028013 29.67 29.67 76528028013
28 LB세미콘 061970 27 3890 2 130 3.46 13792568 125497 58083006 13792568 3.46 9999.99 23.75 23.75 59693544646 26.42 26.42 59693544646
29 ACE 미국10년국채액티브 0085P0 28 10125 5 -60 -0.59 209940 221694 800000 209940 -0.59 94.70 26.24 26.24 2130577534 26.30 26.30 2130577534
30 PLUS 미국로보택시 0078V0 29 9855 5 -15 -0.15 209064 202164 800000 209064 -0.15 103.41 26.13 26.13 2065221100 26.20 26.20 2065221100
31 지에프씨생명과학 388610 30 18380 5 -750 -3.92 1260641 4512498 5225709 1260641 -3.92 27.94 24.12 24.12 24438588885 25.44 25.44 24438588885

31
top30/20250807/top30-atvtr-20250807-153001.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
세명전기,017510,1,9340,2,1190,14.60,18966566,3892203,15246000,18966566,14.60,487.30,124.40,124.40,176339272610,123.84,123.84,176339272610
우양,103840,2,4380,2,50,1.15,15537661,6714092,16366428,15537661,1.15,231.42,94.94,94.94,71500188262,99.74,99.74,71500188262
삼기에너지솔루션즈,419050,3,2325,2,341,17.19,46809770,1161903,57196240,46809770,17.19,4028.72,81.84,81.84,110881949963,83.38,83.38,110881949963
PS일렉트로닉스,332570,4,3905,2,185,4.97,33967612,37030084,43199758,33967612,4.97,91.73,78.63,78.63,136847556358,81.12,81.12,136847556358
아이티켐,309710,5,31050,2,14950,92.86,9113032,0,12583001,9113032,92.86,0.00,72.42,72.42,302761262700,77.49,77.49,302761262700
동일스틸럭스,023790,6,1224,1,282,29.94,16596089,4945939,21177909,16596089,29.94,335.55,78.37,78.37,18777969265,72.44,72.44,18777969265
RISE 헬스케어,253280,7,14705,5,-235,-1.57,394935,296736,550000,394935,-1.57,133.09,71.81,71.81,5813359620,71.88,71.88,5813359620
아센디오,012170,8,3380,2,150,4.64,5605838,1136280,10873743,5605838,4.64,493.35,51.55,51.55,22007915373,59.88,59.88,22007915373
썸에이지,208640,9,440,5,-73,-14.23,63346761,18709044,139240254,63346761,-14.23,338.59,45.49,45.49,32857439190,53.63,53.63,32857439190
캔버스엔,210120,10,1425,5,-245,-14.67,11617673,54576532,23582605,11617673,-14.67,21.29,49.26,49.26,17921935171,53.33,53.33,17921935171
일승,333430,11,5150,2,215,4.36,15413990,8257518,30726747,15413990,4.36,186.67,50.16,50.16,80844284198,51.09,51.09,80844284198
삼기,122350,12,1451,2,108,8.04,18164601,191962,38339428,18164601,8.04,9462.60,47.38,47.38,27396007114,49.25,49.25,27396007114
일정실업,008500,13,12760,5,-1600,-11.14,462191,196321,1200000,462191,-11.14,235.43,38.52,38.52,6733881640,43.98,43.98,6733881640
핌스,347770,14,1836,2,236,14.75,9563989,68082,22857042,9563989,14.75,9999.99,41.84,41.84,18042856619,42.99,42.99,18042856619
TIGER 의료기기,307510,15,17415,2,100,0.58,125458,5500,300000,125458,0.58,2281.05,41.82,41.82,2183482340,41.79,41.79,2183482340
제이엔비,452160,16,7600,2,30,0.40,3588758,540718,9617527,3588758,0.40,663.70,37.31,37.31,29232213640,39.99,39.99,29232213640
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,9940,2,10,0.10,432587,423508,1100000,432587,0.10,102.14,39.33,39.33,4313773941,39.45,39.45,4313773941
한성기업,003680,18,5890,2,510,9.48,2410696,255095,6209515,2410696,9.48,945.02,38.82,38.82,14359623215,39.26,39.26,14359623215
SOL 의료기기소부장Fn,464610,19,12635,2,85,0.68,505733,33498,1300000,505733,0.68,1509.74,38.90,38.90,6396426832,38.94,38.94,6396426832
HANARO 유럽방산,0082F0,20,10270,2,200,1.99,272165,258596,800000,272165,1.99,105.25,34.02,34.02,2784219285,33.89,33.89,2784219285
오리엔탈정공,014940,21,8040,2,1740,27.62,16408089,644428,45573661,16408089,27.62,2546.15,36.00,36.00,124150779525,33.88,33.88,124150779525
형지글로벌,308100,22,2590,5,-60,-2.26,5705025,746612,16073629,5705025,-2.26,764.12,35.49,35.49,13962530230,33.54,33.54,13962530230
위세아이텍,065370,23,7530,2,510,7.26,2216412,25998,7383954,2216412,7.26,8525.32,30.02,30.02,17937753290,32.26,32.26,17937753290
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4985,2,20,0.40,931578,1072221,3000000,931578,0.40,86.88,31.05,31.05,4650846015,31.10,31.10,4650846015
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10085,3,0,0.00,455497,383803,1500000,455497,0.00,118.68,30.37,30.37,4596681245,30.39,30.39,4596681245
KODEX 코스닥150선물인버스,251340,26,3435,2,10,0.29,22271065,34302268,75100000,22271065,0.29,64.93,29.66,29.66,76528028013,29.67,29.67,76528028013
LB세미콘,061970,27,3890,2,130,3.46,13792568,125497,58083006,13792568,3.46,9999.99,23.75,23.75,59693544646,26.42,26.42,59693544646
ACE 미국10년국채액티브,0085P0,28,10125,5,-60,-0.59,209940,221694,800000,209940,-0.59,94.70,26.24,26.24,2130577534,26.30,26.30,2130577534
PLUS 미국로보택시,0078V0,29,9855,5,-15,-0.15,209064,202164,800000,209064,-0.15,103.41,26.13,26.13,2065221100,26.20,26.20,2065221100
지에프씨생명과학,388610,30,18380,5,-750,-3.92,1260641,4512498,5225709,1260641,-3.92,27.94,24.12,24.12,24438588885,25.44,25.44,24438588885
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9340 2 1190 14.60 18966566 3892203 15246000 18966566 14.60 487.30 124.40 124.40 176339272610 123.84 123.84 176339272610
3 우양 103840 2 4380 2 50 1.15 15537661 6714092 16366428 15537661 1.15 231.42 94.94 94.94 71500188262 99.74 99.74 71500188262
4 삼기에너지솔루션즈 419050 3 2325 2 341 17.19 46809770 1161903 57196240 46809770 17.19 4028.72 81.84 81.84 110881949963 83.38 83.38 110881949963
5 PS일렉트로닉스 332570 4 3905 2 185 4.97 33967612 37030084 43199758 33967612 4.97 91.73 78.63 78.63 136847556358 81.12 81.12 136847556358
6 아이티켐 309710 5 31050 2 14950 92.86 9113032 0 12583001 9113032 92.86 0.00 72.42 72.42 302761262700 77.49 77.49 302761262700
7 동일스틸럭스 023790 6 1224 1 282 29.94 16596089 4945939 21177909 16596089 29.94 335.55 78.37 78.37 18777969265 72.44 72.44 18777969265
8 RISE 헬스케어 253280 7 14705 5 -235 -1.57 394935 296736 550000 394935 -1.57 133.09 71.81 71.81 5813359620 71.88 71.88 5813359620
9 아센디오 012170 8 3380 2 150 4.64 5605838 1136280 10873743 5605838 4.64 493.35 51.55 51.55 22007915373 59.88 59.88 22007915373
10 썸에이지 208640 9 440 5 -73 -14.23 63346761 18709044 139240254 63346761 -14.23 338.59 45.49 45.49 32857439190 53.63 53.63 32857439190
11 캔버스엔 210120 10 1425 5 -245 -14.67 11617673 54576532 23582605 11617673 -14.67 21.29 49.26 49.26 17921935171 53.33 53.33 17921935171
12 일승 333430 11 5150 2 215 4.36 15413990 8257518 30726747 15413990 4.36 186.67 50.16 50.16 80844284198 51.09 51.09 80844284198
13 삼기 122350 12 1451 2 108 8.04 18164601 191962 38339428 18164601 8.04 9462.60 47.38 47.38 27396007114 49.25 49.25 27396007114
14 일정실업 008500 13 12760 5 -1600 -11.14 462191 196321 1200000 462191 -11.14 235.43 38.52 38.52 6733881640 43.98 43.98 6733881640
15 핌스 347770 14 1836 2 236 14.75 9563989 68082 22857042 9563989 14.75 9999.99 41.84 41.84 18042856619 42.99 42.99 18042856619
16 TIGER 의료기기 307510 15 17415 2 100 0.58 125458 5500 300000 125458 0.58 2281.05 41.82 41.82 2183482340 41.79 41.79 2183482340
17 제이엔비 452160 16 7600 2 30 0.40 3588758 540718 9617527 3588758 0.40 663.70 37.31 37.31 29232213640 39.99 39.99 29232213640
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 9940 2 10 0.10 432587 423508 1100000 432587 0.10 102.14 39.33 39.33 4313773941 39.45 39.45 4313773941
19 한성기업 003680 18 5890 2 510 9.48 2410696 255095 6209515 2410696 9.48 945.02 38.82 38.82 14359623215 39.26 39.26 14359623215
20 SOL 의료기기소부장Fn 464610 19 12635 2 85 0.68 505733 33498 1300000 505733 0.68 1509.74 38.90 38.90 6396426832 38.94 38.94 6396426832
21 HANARO 유럽방산 0082F0 20 10270 2 200 1.99 272165 258596 800000 272165 1.99 105.25 34.02 34.02 2784219285 33.89 33.89 2784219285
22 오리엔탈정공 014940 21 8040 2 1740 27.62 16408089 644428 45573661 16408089 27.62 2546.15 36.00 36.00 124150779525 33.88 33.88 124150779525
23 형지글로벌 308100 22 2590 5 -60 -2.26 5705025 746612 16073629 5705025 -2.26 764.12 35.49 35.49 13962530230 33.54 33.54 13962530230
24 위세아이텍 065370 23 7530 2 510 7.26 2216412 25998 7383954 2216412 7.26 8525.32 30.02 30.02 17937753290 32.26 32.26 17937753290
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 4985 2 20 0.40 931578 1072221 3000000 931578 0.40 86.88 31.05 31.05 4650846015 31.10 31.10 4650846015
26 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 25 10085 3 0 0.00 455497 383803 1500000 455497 0.00 118.68 30.37 30.37 4596681245 30.39 30.39 4596681245
27 KODEX 코스닥150선물인버스 251340 26 3435 2 10 0.29 22271065 34302268 75100000 22271065 0.29 64.93 29.66 29.66 76528028013 29.67 29.67 76528028013
28 LB세미콘 061970 27 3890 2 130 3.46 13792568 125497 58083006 13792568 3.46 9999.99 23.75 23.75 59693544646 26.42 26.42 59693544646
29 ACE 미국10년국채액티브 0085P0 28 10125 5 -60 -0.59 209940 221694 800000 209940 -0.59 94.70 26.24 26.24 2130577534 26.30 26.30 2130577534
30 PLUS 미국로보택시 0078V0 29 9855 5 -15 -0.15 209064 202164 800000 209064 -0.15 103.41 26.13 26.13 2065221100 26.20 26.20 2065221100
31 지에프씨생명과학 388610 30 18380 5 -750 -3.92 1260641 4512498 5225709 1260641 -3.92 27.94 24.12 24.12 24438588885 25.44 25.44 24438588885

31
top30/20250807/top30-atvtr-20250807-154002.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
세명전기,017510,1,9380,2,1230,15.09,19089067,3892203,15246000,19089067,15.09,490.44,125.21,125.21,177488331990,124.11,124.11,177488331990
우양,103840,2,4420,2,90,2.08,15594312,6714092,16366428,15594312,2.08,232.26,95.28,95.28,71750585682,99.19,99.19,71750585682
삼기에너지솔루션즈,419050,3,2320,2,336,16.94,47044842,1161903,57196240,47044842,16.94,4048.95,82.25,82.25,111427317003,83.97,83.97,111427317003
PS일렉트로닉스,332570,4,3920,2,200,5.38,34116428,37030084,43199758,34116428,5.38,92.13,78.97,78.97,137430915078,81.16,81.16,137430915078
아이티켐,309710,5,31050,2,14950,92.86,9120682,0,12583001,9120682,92.86,0.00,72.48,72.48,302998795200,77.55,77.55,302998795200
동일스틸럭스,023790,6,1224,1,282,29.94,16598641,4945939,21177909,16598641,29.94,335.60,78.38,78.38,18781092913,72.45,72.45,18781092913
RISE 헬스케어,253280,7,14765,5,-175,-1.17,394937,296736,550000,394937,-1.17,133.09,71.81,71.81,5813389150,71.59,71.59,5813389150
아센디오,012170,8,3450,2,220,6.81,5648020,1136280,10873743,5648020,6.81,497.06,51.94,51.94,22153443273,59.05,59.05,22153443273
썸에이지,208640,9,430,5,-83,-16.18,64010561,18709044,139240254,64010561,-16.18,342.14,45.97,45.97,33142873190,55.36,55.36,33142873190
캔버스엔,210120,10,1423,5,-247,-14.79,11733151,54576532,23582605,11733151,-14.79,21.50,49.75,49.75,18086260365,53.90,53.90,18086260365
일승,333430,11,5150,2,215,4.36,15490262,8257518,30726747,15490262,4.36,187.59,50.41,50.41,81237084998,51.34,51.34,81237084998
삼기,122350,12,1454,2,111,8.27,18220702,191962,38339428,18220702,8.27,9491.83,47.52,47.52,27477577968,49.29,49.29,27477577968
일정실업,008500,13,13020,5,-1340,-9.33,469346,196321,1200000,469346,-9.33,239.07,39.11,39.11,6827039740,43.70,43.70,6827039740
핌스,347770,14,1836,2,236,14.75,9628292,68082,22857042,9628292,14.75,9999.99,42.12,42.12,18160916927,43.28,43.28,18160916927
TIGER 의료기기,307510,15,17415,2,100,0.58,125458,5500,300000,125458,0.58,2281.05,41.82,41.82,2183482340,41.79,41.79,2183482340
제이엔비,452160,16,7530,5,-40,-0.53,3604453,540718,9617527,3604453,-0.53,666.60,37.48,37.48,29350396990,40.53,40.53,29350396990
한성기업,003680,17,5850,2,470,8.74,2425847,255095,6209515,2425847,8.74,950.96,39.07,39.07,14448256565,39.77,39.77,14448256565
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,9930,3,0,0.00,433587,423508,1100000,433587,0.00,102.38,39.42,39.42,4323703941,39.58,39.58,4323703941
SOL 의료기기소부장Fn,464610,19,12700,2,150,1.20,509791,33498,1300000,509791,1.20,1521.86,39.21,39.21,6447963432,39.05,39.05,6447963432
오리엔탈정공,014940,20,8060,2,1760,27.94,16647363,644428,45573661,16647363,27.94,2583.28,36.53,36.53,126079327965,34.32,34.32,126079327965
형지글로벌,308100,21,2580,5,-70,-2.64,5752828,746612,16073629,5752828,-2.64,770.52,35.79,35.79,14085861970,33.97,33.97,14085861970
HANARO 유럽방산,0082F0,22,10270,2,200,1.99,272165,258596,800000,272165,1.99,105.25,34.02,34.02,2784219285,33.89,33.89,2784219285
위세아이텍,065370,23,7460,2,440,6.27,2227589,25998,7383954,2227589,6.27,8568.31,30.17,30.17,18021133710,32.72,32.72,18021133710
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4985,2,20,0.40,931579,1072221,3000000,931579,0.40,86.88,31.05,31.05,4650851000,31.10,31.10,4650851000
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10090,2,5,0.05,455598,383803,1500000,455598,0.05,118.71,30.37,30.37,4597700335,30.38,30.38,4597700335
KODEX 코스닥150선물인버스,251340,26,3430,2,5,0.15,22772516,34302268,75100000,22772516,0.15,66.39,30.32,30.32,78248004943,30.38,30.38,78248004943
LB세미콘,061970,27,3875,2,115,3.06,13863564,125497,58083006,13863564,3.06,9999.99,23.87,23.87,59968654146,26.64,26.64,59968654146
ACE 미국10년국채액티브,0085P0,28,10135,5,-50,-0.49,210000,221694,800000,210000,-0.49,94.73,26.25,26.25,2131185634,26.28,26.28,2131185634
PLUS 미국로보택시,0078V0,29,9865,5,-5,-0.05,209067,202164,800000,209067,-0.05,103.41,26.13,26.13,2065250695,26.17,26.17,2065250695
지에프씨생명과학,388610,30,18420,5,-710,-3.71,1269134,4512498,5225709,1269134,-3.71,28.12,24.29,24.29,24595029945,25.55,25.55,24595029945
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9380 2 1230 15.09 19089067 3892203 15246000 19089067 15.09 490.44 125.21 125.21 177488331990 124.11 124.11 177488331990
3 우양 103840 2 4420 2 90 2.08 15594312 6714092 16366428 15594312 2.08 232.26 95.28 95.28 71750585682 99.19 99.19 71750585682
4 삼기에너지솔루션즈 419050 3 2320 2 336 16.94 47044842 1161903 57196240 47044842 16.94 4048.95 82.25 82.25 111427317003 83.97 83.97 111427317003
5 PS일렉트로닉스 332570 4 3920 2 200 5.38 34116428 37030084 43199758 34116428 5.38 92.13 78.97 78.97 137430915078 81.16 81.16 137430915078
6 아이티켐 309710 5 31050 2 14950 92.86 9120682 0 12583001 9120682 92.86 0.00 72.48 72.48 302998795200 77.55 77.55 302998795200
7 동일스틸럭스 023790 6 1224 1 282 29.94 16598641 4945939 21177909 16598641 29.94 335.60 78.38 78.38 18781092913 72.45 72.45 18781092913
8 RISE 헬스케어 253280 7 14765 5 -175 -1.17 394937 296736 550000 394937 -1.17 133.09 71.81 71.81 5813389150 71.59 71.59 5813389150
9 아센디오 012170 8 3450 2 220 6.81 5648020 1136280 10873743 5648020 6.81 497.06 51.94 51.94 22153443273 59.05 59.05 22153443273
10 썸에이지 208640 9 430 5 -83 -16.18 64010561 18709044 139240254 64010561 -16.18 342.14 45.97 45.97 33142873190 55.36 55.36 33142873190
11 캔버스엔 210120 10 1423 5 -247 -14.79 11733151 54576532 23582605 11733151 -14.79 21.50 49.75 49.75 18086260365 53.90 53.90 18086260365
12 일승 333430 11 5150 2 215 4.36 15490262 8257518 30726747 15490262 4.36 187.59 50.41 50.41 81237084998 51.34 51.34 81237084998
13 삼기 122350 12 1454 2 111 8.27 18220702 191962 38339428 18220702 8.27 9491.83 47.52 47.52 27477577968 49.29 49.29 27477577968
14 일정실업 008500 13 13020 5 -1340 -9.33 469346 196321 1200000 469346 -9.33 239.07 39.11 39.11 6827039740 43.70 43.70 6827039740
15 핌스 347770 14 1836 2 236 14.75 9628292 68082 22857042 9628292 14.75 9999.99 42.12 42.12 18160916927 43.28 43.28 18160916927
16 TIGER 의료기기 307510 15 17415 2 100 0.58 125458 5500 300000 125458 0.58 2281.05 41.82 41.82 2183482340 41.79 41.79 2183482340
17 제이엔비 452160 16 7530 5 -40 -0.53 3604453 540718 9617527 3604453 -0.53 666.60 37.48 37.48 29350396990 40.53 40.53 29350396990
18 한성기업 003680 17 5850 2 470 8.74 2425847 255095 6209515 2425847 8.74 950.96 39.07 39.07 14448256565 39.77 39.77 14448256565
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 9930 3 0 0.00 433587 423508 1100000 433587 0.00 102.38 39.42 39.42 4323703941 39.58 39.58 4323703941
20 SOL 의료기기소부장Fn 464610 19 12700 2 150 1.20 509791 33498 1300000 509791 1.20 1521.86 39.21 39.21 6447963432 39.05 39.05 6447963432
21 오리엔탈정공 014940 20 8060 2 1760 27.94 16647363 644428 45573661 16647363 27.94 2583.28 36.53 36.53 126079327965 34.32 34.32 126079327965
22 형지글로벌 308100 21 2580 5 -70 -2.64 5752828 746612 16073629 5752828 -2.64 770.52 35.79 35.79 14085861970 33.97 33.97 14085861970
23 HANARO 유럽방산 0082F0 22 10270 2 200 1.99 272165 258596 800000 272165 1.99 105.25 34.02 34.02 2784219285 33.89 33.89 2784219285
24 위세아이텍 065370 23 7460 2 440 6.27 2227589 25998 7383954 2227589 6.27 8568.31 30.17 30.17 18021133710 32.72 32.72 18021133710
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 4985 2 20 0.40 931579 1072221 3000000 931579 0.40 86.88 31.05 31.05 4650851000 31.10 31.10 4650851000
26 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 25 10090 2 5 0.05 455598 383803 1500000 455598 0.05 118.71 30.37 30.37 4597700335 30.38 30.38 4597700335
27 KODEX 코스닥150선물인버스 251340 26 3430 2 5 0.15 22772516 34302268 75100000 22772516 0.15 66.39 30.32 30.32 78248004943 30.38 30.38 78248004943
28 LB세미콘 061970 27 3875 2 115 3.06 13863564 125497 58083006 13863564 3.06 9999.99 23.87 23.87 59968654146 26.64 26.64 59968654146
29 ACE 미국10년국채액티브 0085P0 28 10135 5 -50 -0.49 210000 221694 800000 210000 -0.49 94.73 26.25 26.25 2131185634 26.28 26.28 2131185634
30 PLUS 미국로보택시 0078V0 29 9865 5 -5 -0.05 209067 202164 800000 209067 -0.05 103.41 26.13 26.13 2065250695 26.17 26.17 2065250695
31 지에프씨생명과학 388610 30 18420 5 -710 -3.71 1269134 4512498 5225709 1269134 -3.71 28.12 24.29 24.29 24595029945 25.55 25.55 24595029945

31
top30/20250807/top30-atvtr-20250807-155002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
세명전기,017510,1,9380,2,1230,15.09,19093893,3892203,15246000,19093893,15.09,490.57,125.24,125.24,177533599870,124.14,124.14,177533599870
우양,103840,2,4420,2,90,2.08,15596762,6714092,16366428,15596762,2.08,232.30,95.30,95.30,71761414682,99.20,99.20,71761414682
삼기에너지솔루션즈,419050,3,2320,2,336,16.94,47068801,1161903,57196240,47068801,16.94,4051.01,82.29,82.29,111482901883,84.01,84.01,111482901883
PS일렉트로닉스,332570,4,3920,2,200,5.38,34119304,37030084,43199758,34119304,5.38,92.14,78.98,78.98,137442188998,81.16,81.16,137442188998
아이티켐,309710,5,31050,2,14950,92.86,9122529,0,12583001,9122529,92.86,0.00,72.50,72.50,303056144550,77.57,77.57,303056144550
동일스틸럭스,023790,6,1224,1,282,29.94,16598641,4945939,21177909,16598641,29.94,335.60,78.38,78.38,18781092913,72.45,72.45,18781092913
RISE 헬스케어,253280,7,14765,5,-175,-1.17,394937,296736,550000,394937,-1.17,133.09,71.81,71.81,5813389150,71.59,71.59,5813389150
아센디오,012170,8,3450,2,220,6.81,5648214,1136280,10873743,5648214,6.81,497.08,51.94,51.94,22154112573,59.05,59.05,22154112573
썸에이지,208640,9,430,5,-83,-16.18,64114923,18709044,139240254,64114923,-16.18,342.69,46.05,46.05,33187748850,55.43,55.43,33187748850
캔버스엔,210120,10,1423,5,-247,-14.79,11735052,54576532,23582605,11735052,-14.79,21.50,49.76,49.76,18088965488,53.90,53.90,18088965488
일승,333430,11,5150,2,215,4.36,15510729,8257518,30726747,15510729,4.36,187.84,50.48,50.48,81342490048,51.40,51.40,81342490048
삼기,122350,12,1454,2,111,8.27,18221410,191962,38339428,18221410,8.27,9492.20,47.53,47.53,27478607400,49.29,49.29,27478607400
일정실업,008500,13,13020,5,-1340,-9.33,469406,196321,1200000,469406,-9.33,239.10,39.12,39.12,6827820940,43.70,43.70,6827820940
핌스,347770,14,1836,2,236,14.75,9629117,68082,22857042,9629117,14.75,9999.99,42.13,42.13,18162431627,43.28,43.28,18162431627
TIGER 의료기기,307510,15,17415,2,100,0.58,125458,5500,300000,125458,0.58,2281.05,41.82,41.82,2183482340,41.79,41.79,2183482340
제이엔비,452160,16,7530,5,-40,-0.53,3604468,540718,9617527,3604468,-0.53,666.61,37.48,37.48,29350509940,40.53,40.53,29350509940
한성기업,003680,17,5850,2,470,8.74,2426551,255095,6209515,2426551,8.74,951.23,39.08,39.08,14452374965,39.79,39.79,14452374965
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,9930,3,0,0.00,433587,423508,1100000,433587,0.00,102.38,39.42,39.42,4323703941,39.58,39.58,4323703941
SOL 의료기기소부장Fn,464610,19,12700,2,150,1.20,509791,33498,1300000,509791,1.20,1521.86,39.21,39.21,6447963432,39.05,39.05,6447963432
오리엔탈정공,014940,20,8060,2,1760,27.94,16647464,644428,45573661,16647464,27.94,2583.29,36.53,36.53,126080142025,34.32,34.32,126080142025
형지글로벌,308100,21,2580,5,-70,-2.64,5753326,746612,16073629,5753326,-2.64,770.59,35.79,35.79,14087146810,33.97,33.97,14087146810
HANARO 유럽방산,0082F0,22,10270,2,200,1.99,272165,258596,800000,272165,1.99,105.25,34.02,34.02,2784219285,33.89,33.89,2784219285
위세아이텍,065370,23,7460,2,440,6.27,2227716,25998,7383954,2227716,6.27,8568.80,30.17,30.17,18022081130,32.72,32.72,18022081130
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4985,2,20,0.40,931579,1072221,3000000,931579,0.40,86.88,31.05,31.05,4650851000,31.10,31.10,4650851000
KODEX 코스닥150선물인버스,251340,25,3430,2,5,0.15,22803863,34302268,75100000,22803863,0.15,66.48,30.36,30.36,78355525153,30.42,30.42,78355525153
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10090,2,5,0.05,455598,383803,1500000,455598,0.05,118.71,30.37,30.37,4597700335,30.38,30.38,4597700335
LB세미콘,061970,27,3875,2,115,3.06,13865269,125497,58083006,13865269,3.06,9999.99,23.87,23.87,59975261021,26.65,26.65,59975261021
ACE 미국10년국채액티브,0085P0,28,10135,5,-50,-0.49,210000,221694,800000,210000,-0.49,94.73,26.25,26.25,2131185634,26.28,26.28,2131185634
PLUS 미국로보택시,0078V0,29,9865,5,-5,-0.05,209068,202164,800000,209068,-0.05,103.42,26.13,26.13,2065260560,26.17,26.17,2065260560
지에프씨생명과학,388610,30,18420,5,-710,-3.71,1269808,4512498,5225709,1269808,-3.71,28.14,24.30,24.30,24607445025,25.56,25.56,24607445025
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9380 2 1230 15.09 19093893 3892203 15246000 19093893 15.09 490.57 125.24 125.24 177533599870 124.14 124.14 177533599870
3 우양 103840 2 4420 2 90 2.08 15596762 6714092 16366428 15596762 2.08 232.30 95.30 95.30 71761414682 99.20 99.20 71761414682
4 삼기에너지솔루션즈 419050 3 2320 2 336 16.94 47068801 1161903 57196240 47068801 16.94 4051.01 82.29 82.29 111482901883 84.01 84.01 111482901883
5 PS일렉트로닉스 332570 4 3920 2 200 5.38 34119304 37030084 43199758 34119304 5.38 92.14 78.98 78.98 137442188998 81.16 81.16 137442188998
6 아이티켐 309710 5 31050 2 14950 92.86 9122529 0 12583001 9122529 92.86 0.00 72.50 72.50 303056144550 77.57 77.57 303056144550
7 동일스틸럭스 023790 6 1224 1 282 29.94 16598641 4945939 21177909 16598641 29.94 335.60 78.38 78.38 18781092913 72.45 72.45 18781092913
8 RISE 헬스케어 253280 7 14765 5 -175 -1.17 394937 296736 550000 394937 -1.17 133.09 71.81 71.81 5813389150 71.59 71.59 5813389150
9 아센디오 012170 8 3450 2 220 6.81 5648214 1136280 10873743 5648214 6.81 497.08 51.94 51.94 22154112573 59.05 59.05 22154112573
10 썸에이지 208640 9 430 5 -83 -16.18 64114923 18709044 139240254 64114923 -16.18 342.69 46.05 46.05 33187748850 55.43 55.43 33187748850
11 캔버스엔 210120 10 1423 5 -247 -14.79 11735052 54576532 23582605 11735052 -14.79 21.50 49.76 49.76 18088965488 53.90 53.90 18088965488
12 일승 333430 11 5150 2 215 4.36 15510729 8257518 30726747 15510729 4.36 187.84 50.48 50.48 81342490048 51.40 51.40 81342490048
13 삼기 122350 12 1454 2 111 8.27 18221410 191962 38339428 18221410 8.27 9492.20 47.53 47.53 27478607400 49.29 49.29 27478607400
14 일정실업 008500 13 13020 5 -1340 -9.33 469406 196321 1200000 469406 -9.33 239.10 39.12 39.12 6827820940 43.70 43.70 6827820940
15 핌스 347770 14 1836 2 236 14.75 9629117 68082 22857042 9629117 14.75 9999.99 42.13 42.13 18162431627 43.28 43.28 18162431627
16 TIGER 의료기기 307510 15 17415 2 100 0.58 125458 5500 300000 125458 0.58 2281.05 41.82 41.82 2183482340 41.79 41.79 2183482340
17 제이엔비 452160 16 7530 5 -40 -0.53 3604468 540718 9617527 3604468 -0.53 666.61 37.48 37.48 29350509940 40.53 40.53 29350509940
18 한성기업 003680 17 5850 2 470 8.74 2426551 255095 6209515 2426551 8.74 951.23 39.08 39.08 14452374965 39.79 39.79 14452374965
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 9930 3 0 0.00 433587 423508 1100000 433587 0.00 102.38 39.42 39.42 4323703941 39.58 39.58 4323703941
20 SOL 의료기기소부장Fn 464610 19 12700 2 150 1.20 509791 33498 1300000 509791 1.20 1521.86 39.21 39.21 6447963432 39.05 39.05 6447963432
21 오리엔탈정공 014940 20 8060 2 1760 27.94 16647464 644428 45573661 16647464 27.94 2583.29 36.53 36.53 126080142025 34.32 34.32 126080142025
22 형지글로벌 308100 21 2580 5 -70 -2.64 5753326 746612 16073629 5753326 -2.64 770.59 35.79 35.79 14087146810 33.97 33.97 14087146810
23 HANARO 유럽방산 0082F0 22 10270 2 200 1.99 272165 258596 800000 272165 1.99 105.25 34.02 34.02 2784219285 33.89 33.89 2784219285
24 위세아이텍 065370 23 7460 2 440 6.27 2227716 25998 7383954 2227716 6.27 8568.80 30.17 30.17 18022081130 32.72 32.72 18022081130
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 4985 2 20 0.40 931579 1072221 3000000 931579 0.40 86.88 31.05 31.05 4650851000 31.10 31.10 4650851000
26 KODEX 코스닥150선물인버스 251340 25 3430 2 5 0.15 22803863 34302268 75100000 22803863 0.15 66.48 30.36 30.36 78355525153 30.42 30.42 78355525153
27 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 26 10090 2 5 0.05 455598 383803 1500000 455598 0.05 118.71 30.37 30.37 4597700335 30.38 30.38 4597700335
28 LB세미콘 061970 27 3875 2 115 3.06 13865269 125497 58083006 13865269 3.06 9999.99 23.87 23.87 59975261021 26.65 26.65 59975261021
29 ACE 미국10년국채액티브 0085P0 28 10135 5 -50 -0.49 210000 221694 800000 210000 -0.49 94.73 26.25 26.25 2131185634 26.28 26.28 2131185634
30 PLUS 미국로보택시 0078V0 29 9865 5 -5 -0.05 209068 202164 800000 209068 -0.05 103.42 26.13 26.13 2065260560 26.17 26.17 2065260560
31 지에프씨생명과학 388610 30 18420 5 -710 -3.71 1269808 4512498 5225709 1269808 -3.71 28.14 24.30 24.30 24607445025 25.56 25.56 24607445025

31
top30/20250807/top30-atvtr-20250807-160002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
세명전기,017510,1,9380,2,1230,15.09,19095250,3892203,15246000,19095250,15.09,490.60,125.25,125.25,177546328530,124.15,124.15,177546328530
우양,103840,2,4420,2,90,2.08,15598032,6714092,16366428,15598032,2.08,232.32,95.31,95.31,71767028082,99.21,99.21,71767028082
삼기에너지솔루션즈,419050,3,2320,2,336,16.94,47071212,1161903,57196240,47071212,16.94,4051.22,82.30,82.30,111488495403,84.02,84.02,111488495403
PS일렉트로닉스,332570,4,3920,2,200,5.38,34120914,37030084,43199758,34120914,5.38,92.14,78.98,78.98,137448500198,81.17,81.17,137448500198
아이티켐,309710,5,31050,2,14950,92.86,9124873,0,12583001,9124873,92.86,0.00,72.52,72.52,303128925750,77.59,77.59,303128925750
동일스틸럭스,023790,6,1224,1,282,29.94,16598682,4945939,21177909,16598682,29.94,335.60,78.38,78.38,18781143097,72.45,72.45,18781143097
RISE 헬스케어,253280,7,14765,5,-175,-1.17,394937,296736,550000,394937,-1.17,133.09,71.81,71.81,5813389150,71.59,71.59,5813389150
아센디오,012170,8,3450,2,220,6.81,5651674,1136280,10873743,5651674,6.81,497.38,51.98,51.98,22166049573,59.09,59.09,22166049573
썸에이지,208640,9,430,5,-83,-16.18,64123132,18709044,139240254,64123132,-16.18,342.74,46.05,46.05,33191278720,55.44,55.44,33191278720
캔버스엔,210120,10,1423,5,-247,-14.79,11735149,54576532,23582605,11735149,-14.79,21.50,49.76,49.76,18089103519,53.90,53.90,18089103519
일승,333430,11,5150,2,215,4.36,15513170,8257518,30726747,15513170,4.36,187.87,50.49,50.49,81355061198,51.41,51.41,81355061198
삼기,122350,12,1454,2,111,8.27,18222764,191962,38339428,18222764,8.27,9492.90,47.53,47.53,27480576116,49.30,49.30,27480576116
일정실업,008500,13,13020,5,-1340,-9.33,469467,196321,1200000,469467,-9.33,239.13,39.12,39.12,6828615160,43.71,43.71,6828615160
핌스,347770,14,1836,2,236,14.75,9631788,68082,22857042,9631788,14.75,9999.99,42.14,42.14,18167335583,43.29,43.29,18167335583
TIGER 의료기기,307510,15,17415,2,100,0.58,125458,5500,300000,125458,0.58,2281.05,41.82,41.82,2183482340,41.79,41.79,2183482340
제이엔비,452160,16,7530,5,-40,-0.53,3604468,540718,9617527,3604468,-0.53,666.61,37.48,37.48,29350509940,40.53,40.53,29350509940
한성기업,003680,17,5850,2,470,8.74,2427187,255095,6209515,2427187,8.74,951.48,39.09,39.09,14456095565,39.80,39.80,14456095565
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,9930,3,0,0.00,433587,423508,1100000,433587,0.00,102.38,39.42,39.42,4323703941,39.58,39.58,4323703941
SOL 의료기기소부장Fn,464610,19,12700,2,150,1.20,509791,33498,1300000,509791,1.20,1521.86,39.21,39.21,6447963432,39.05,39.05,6447963432
오리엔탈정공,014940,20,8060,2,1760,27.94,16647696,644428,45573661,16647696,27.94,2583.33,36.53,36.53,126082011945,34.32,34.32,126082011945
형지글로벌,308100,21,2580,5,-70,-2.64,5753326,746612,16073629,5753326,-2.64,770.59,35.79,35.79,14087146810,33.97,33.97,14087146810
HANARO 유럽방산,0082F0,22,10270,2,200,1.99,272165,258596,800000,272165,1.99,105.25,34.02,34.02,2784219285,33.89,33.89,2784219285
위세아이텍,065370,23,7460,2,440,6.27,2228379,25998,7383954,2228379,6.27,8571.35,30.18,30.18,18027027110,32.73,32.73,18027027110
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4985,2,20,0.40,931579,1072221,3000000,931579,0.40,86.88,31.05,31.05,4650851000,31.10,31.10,4650851000
KODEX 코스닥150선물인버스,251340,25,3430,2,5,0.15,22804021,34302268,75100000,22804021,0.15,66.48,30.36,30.36,78356067093,30.42,30.42,78356067093
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10090,2,5,0.05,455598,383803,1500000,455598,0.05,118.71,30.37,30.37,4597700335,30.38,30.38,4597700335
LB세미콘,061970,27,3875,2,115,3.06,13866663,125497,58083006,13866663,3.06,9999.99,23.87,23.87,59980662771,26.65,26.65,59980662771
ACE 미국10년국채액티브,0085P0,28,10135,5,-50,-0.49,210000,221694,800000,210000,-0.49,94.73,26.25,26.25,2131185634,26.28,26.28,2131185634
PLUS 미국로보택시,0078V0,29,9865,5,-5,-0.05,209068,202164,800000,209068,-0.05,103.42,26.13,26.13,2065260560,26.17,26.17,2065260560
지에프씨생명과학,388610,30,18420,5,-710,-3.71,1269895,4512498,5225709,1269895,-3.71,28.14,24.30,24.30,24609047565,25.57,25.57,24609047565
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9380 2 1230 15.09 19095250 3892203 15246000 19095250 15.09 490.60 125.25 125.25 177546328530 124.15 124.15 177546328530
3 우양 103840 2 4420 2 90 2.08 15598032 6714092 16366428 15598032 2.08 232.32 95.31 95.31 71767028082 99.21 99.21 71767028082
4 삼기에너지솔루션즈 419050 3 2320 2 336 16.94 47071212 1161903 57196240 47071212 16.94 4051.22 82.30 82.30 111488495403 84.02 84.02 111488495403
5 PS일렉트로닉스 332570 4 3920 2 200 5.38 34120914 37030084 43199758 34120914 5.38 92.14 78.98 78.98 137448500198 81.17 81.17 137448500198
6 아이티켐 309710 5 31050 2 14950 92.86 9124873 0 12583001 9124873 92.86 0.00 72.52 72.52 303128925750 77.59 77.59 303128925750
7 동일스틸럭스 023790 6 1224 1 282 29.94 16598682 4945939 21177909 16598682 29.94 335.60 78.38 78.38 18781143097 72.45 72.45 18781143097
8 RISE 헬스케어 253280 7 14765 5 -175 -1.17 394937 296736 550000 394937 -1.17 133.09 71.81 71.81 5813389150 71.59 71.59 5813389150
9 아센디오 012170 8 3450 2 220 6.81 5651674 1136280 10873743 5651674 6.81 497.38 51.98 51.98 22166049573 59.09 59.09 22166049573
10 썸에이지 208640 9 430 5 -83 -16.18 64123132 18709044 139240254 64123132 -16.18 342.74 46.05 46.05 33191278720 55.44 55.44 33191278720
11 캔버스엔 210120 10 1423 5 -247 -14.79 11735149 54576532 23582605 11735149 -14.79 21.50 49.76 49.76 18089103519 53.90 53.90 18089103519
12 일승 333430 11 5150 2 215 4.36 15513170 8257518 30726747 15513170 4.36 187.87 50.49 50.49 81355061198 51.41 51.41 81355061198
13 삼기 122350 12 1454 2 111 8.27 18222764 191962 38339428 18222764 8.27 9492.90 47.53 47.53 27480576116 49.30 49.30 27480576116
14 일정실업 008500 13 13020 5 -1340 -9.33 469467 196321 1200000 469467 -9.33 239.13 39.12 39.12 6828615160 43.71 43.71 6828615160
15 핌스 347770 14 1836 2 236 14.75 9631788 68082 22857042 9631788 14.75 9999.99 42.14 42.14 18167335583 43.29 43.29 18167335583
16 TIGER 의료기기 307510 15 17415 2 100 0.58 125458 5500 300000 125458 0.58 2281.05 41.82 41.82 2183482340 41.79 41.79 2183482340
17 제이엔비 452160 16 7530 5 -40 -0.53 3604468 540718 9617527 3604468 -0.53 666.61 37.48 37.48 29350509940 40.53 40.53 29350509940
18 한성기업 003680 17 5850 2 470 8.74 2427187 255095 6209515 2427187 8.74 951.48 39.09 39.09 14456095565 39.80 39.80 14456095565
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 9930 3 0 0.00 433587 423508 1100000 433587 0.00 102.38 39.42 39.42 4323703941 39.58 39.58 4323703941
20 SOL 의료기기소부장Fn 464610 19 12700 2 150 1.20 509791 33498 1300000 509791 1.20 1521.86 39.21 39.21 6447963432 39.05 39.05 6447963432
21 오리엔탈정공 014940 20 8060 2 1760 27.94 16647696 644428 45573661 16647696 27.94 2583.33 36.53 36.53 126082011945 34.32 34.32 126082011945
22 형지글로벌 308100 21 2580 5 -70 -2.64 5753326 746612 16073629 5753326 -2.64 770.59 35.79 35.79 14087146810 33.97 33.97 14087146810
23 HANARO 유럽방산 0082F0 22 10270 2 200 1.99 272165 258596 800000 272165 1.99 105.25 34.02 34.02 2784219285 33.89 33.89 2784219285
24 위세아이텍 065370 23 7460 2 440 6.27 2228379 25998 7383954 2228379 6.27 8571.35 30.18 30.18 18027027110 32.73 32.73 18027027110
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 4985 2 20 0.40 931579 1072221 3000000 931579 0.40 86.88 31.05 31.05 4650851000 31.10 31.10 4650851000
26 KODEX 코스닥150선물인버스 251340 25 3430 2 5 0.15 22804021 34302268 75100000 22804021 0.15 66.48 30.36 30.36 78356067093 30.42 30.42 78356067093
27 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 26 10090 2 5 0.05 455598 383803 1500000 455598 0.05 118.71 30.37 30.37 4597700335 30.38 30.38 4597700335
28 LB세미콘 061970 27 3875 2 115 3.06 13866663 125497 58083006 13866663 3.06 9999.99 23.87 23.87 59980662771 26.65 26.65 59980662771
29 ACE 미국10년국채액티브 0085P0 28 10135 5 -50 -0.49 210000 221694 800000 210000 -0.49 94.73 26.25 26.25 2131185634 26.28 26.28 2131185634
30 PLUS 미국로보택시 0078V0 29 9865 5 -5 -0.05 209068 202164 800000 209068 -0.05 103.42 26.13 26.13 2065260560 26.17 26.17 2065260560
31 지에프씨생명과학 388610 30 18420 5 -710 -3.71 1269895 4512498 5225709 1269895 -3.71 28.14 24.30 24.30 24609047565 25.57 25.57 24609047565

31
top30/20250807/top30-atvtr-20250807-161002.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
세명전기,017510,1,9380,2,1230,15.09,19095250,3892203,15246000,19095250,15.09,490.60,125.25,125.25,177546328530,124.15,124.15,177546328530
우양,103840,2,4420,2,90,2.08,15598032,6714092,16366428,15598032,2.08,232.32,95.31,95.31,71767028082,99.21,99.21,71767028082
삼기에너지솔루션즈,419050,3,2320,2,336,16.94,47071212,1161903,57196240,47071212,16.94,4051.22,82.30,82.30,111488495403,84.02,84.02,111488495403
PS일렉트로닉스,332570,4,3920,2,200,5.38,34120914,37030084,43199758,34120914,5.38,92.14,78.98,78.98,137448500198,81.17,81.17,137448500198
아이티켐,309710,5,31050,2,14950,92.86,9131394,0,12583001,9131394,92.86,0.00,72.57,72.57,303330424650,77.64,77.64,303330424650
동일스틸럭스,023790,6,1224,1,282,29.94,16598682,4945939,21177909,16598682,29.94,335.60,78.38,78.38,18781143097,72.45,72.45,18781143097
RISE 헬스케어,253280,7,14765,5,-175,-1.17,394937,296736,550000,394937,-1.17,133.09,71.81,71.81,5813389150,71.59,71.59,5813389150
아센디오,012170,8,3450,2,220,6.81,5651674,1136280,10873743,5651674,6.81,497.38,51.98,51.98,22166049573,59.09,59.09,22166049573
썸에이지,208640,9,430,5,-83,-16.18,64123132,18709044,139240254,64123132,-16.18,342.74,46.05,46.05,33191278720,55.44,55.44,33191278720
캔버스엔,210120,10,1423,5,-247,-14.79,11735149,54576532,23582605,11735149,-14.79,21.50,49.76,49.76,18089103519,53.90,53.90,18089103519
일승,333430,11,5150,2,215,4.36,15513170,8257518,30726747,15513170,4.36,187.87,50.49,50.49,81355061198,51.41,51.41,81355061198
삼기,122350,12,1454,2,111,8.27,18222764,191962,38339428,18222764,8.27,9492.90,47.53,47.53,27480576116,49.30,49.30,27480576116
일정실업,008500,13,13020,5,-1340,-9.33,469467,196321,1200000,469467,-9.33,239.13,39.12,39.12,6828615160,43.71,43.71,6828615160
핌스,347770,14,1836,2,236,14.75,9631788,68082,22857042,9631788,14.75,9999.99,42.14,42.14,18167335583,43.29,43.29,18167335583
TIGER 의료기기,307510,15,17415,2,100,0.58,125458,5500,300000,125458,0.58,2281.05,41.82,41.82,2183482340,41.79,41.79,2183482340
제이엔비,452160,16,7530,5,-40,-0.53,3604468,540718,9617527,3604468,-0.53,666.61,37.48,37.48,29350509940,40.53,40.53,29350509940
한성기업,003680,17,5850,2,470,8.74,2427187,255095,6209515,2427187,8.74,951.48,39.09,39.09,14456095565,39.80,39.80,14456095565
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,9930,3,0,0.00,433587,423508,1100000,433587,0.00,102.38,39.42,39.42,4323703941,39.58,39.58,4323703941
SOL 의료기기소부장Fn,464610,19,12700,2,150,1.20,509791,33498,1300000,509791,1.20,1521.86,39.21,39.21,6447963432,39.05,39.05,6447963432
오리엔탈정공,014940,20,8060,2,1760,27.94,16647696,644428,45573661,16647696,27.94,2583.33,36.53,36.53,126082011945,34.32,34.32,126082011945
형지글로벌,308100,21,2580,5,-70,-2.64,5753326,746612,16073629,5753326,-2.64,770.59,35.79,35.79,14087146810,33.97,33.97,14087146810
HANARO 유럽방산,0082F0,22,10270,2,200,1.99,272165,258596,800000,272165,1.99,105.25,34.02,34.02,2784219285,33.89,33.89,2784219285
위세아이텍,065370,23,7460,2,440,6.27,2228379,25998,7383954,2228379,6.27,8571.35,30.18,30.18,18027027110,32.73,32.73,18027027110
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4985,2,20,0.40,931579,1072221,3000000,931579,0.40,86.88,31.05,31.05,4650851000,31.10,31.10,4650851000
KODEX 코스닥150선물인버스,251340,25,3430,2,5,0.15,22804021,34302268,75100000,22804021,0.15,66.48,30.36,30.36,78356067093,30.42,30.42,78356067093
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10090,2,5,0.05,455598,383803,1500000,455598,0.05,118.71,30.37,30.37,4597700335,30.38,30.38,4597700335
LB세미콘,061970,27,3875,2,115,3.06,13866663,125497,58083006,13866663,3.06,9999.99,23.87,23.87,59980662771,26.65,26.65,59980662771
ACE 미국10년국채액티브,0085P0,28,10135,5,-50,-0.49,210000,221694,800000,210000,-0.49,94.73,26.25,26.25,2131185634,26.28,26.28,2131185634
PLUS 미국로보택시,0078V0,29,9865,5,-5,-0.05,209068,202164,800000,209068,-0.05,103.42,26.13,26.13,2065260560,26.17,26.17,2065260560
지에프씨생명과학,388610,30,18420,5,-710,-3.71,1269895,4512498,5225709,1269895,-3.71,28.14,24.30,24.30,24609047565,25.57,25.57,24609047565
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9380 2 1230 15.09 19095250 3892203 15246000 19095250 15.09 490.60 125.25 125.25 177546328530 124.15 124.15 177546328530
3 우양 103840 2 4420 2 90 2.08 15598032 6714092 16366428 15598032 2.08 232.32 95.31 95.31 71767028082 99.21 99.21 71767028082
4 삼기에너지솔루션즈 419050 3 2320 2 336 16.94 47071212 1161903 57196240 47071212 16.94 4051.22 82.30 82.30 111488495403 84.02 84.02 111488495403
5 PS일렉트로닉스 332570 4 3920 2 200 5.38 34120914 37030084 43199758 34120914 5.38 92.14 78.98 78.98 137448500198 81.17 81.17 137448500198
6 아이티켐 309710 5 31050 2 14950 92.86 9131394 0 12583001 9131394 92.86 0.00 72.57 72.57 303330424650 77.64 77.64 303330424650
7 동일스틸럭스 023790 6 1224 1 282 29.94 16598682 4945939 21177909 16598682 29.94 335.60 78.38 78.38 18781143097 72.45 72.45 18781143097
8 RISE 헬스케어 253280 7 14765 5 -175 -1.17 394937 296736 550000 394937 -1.17 133.09 71.81 71.81 5813389150 71.59 71.59 5813389150
9 아센디오 012170 8 3450 2 220 6.81 5651674 1136280 10873743 5651674 6.81 497.38 51.98 51.98 22166049573 59.09 59.09 22166049573
10 썸에이지 208640 9 430 5 -83 -16.18 64123132 18709044 139240254 64123132 -16.18 342.74 46.05 46.05 33191278720 55.44 55.44 33191278720
11 캔버스엔 210120 10 1423 5 -247 -14.79 11735149 54576532 23582605 11735149 -14.79 21.50 49.76 49.76 18089103519 53.90 53.90 18089103519
12 일승 333430 11 5150 2 215 4.36 15513170 8257518 30726747 15513170 4.36 187.87 50.49 50.49 81355061198 51.41 51.41 81355061198
13 삼기 122350 12 1454 2 111 8.27 18222764 191962 38339428 18222764 8.27 9492.90 47.53 47.53 27480576116 49.30 49.30 27480576116
14 일정실업 008500 13 13020 5 -1340 -9.33 469467 196321 1200000 469467 -9.33 239.13 39.12 39.12 6828615160 43.71 43.71 6828615160
15 핌스 347770 14 1836 2 236 14.75 9631788 68082 22857042 9631788 14.75 9999.99 42.14 42.14 18167335583 43.29 43.29 18167335583
16 TIGER 의료기기 307510 15 17415 2 100 0.58 125458 5500 300000 125458 0.58 2281.05 41.82 41.82 2183482340 41.79 41.79 2183482340
17 제이엔비 452160 16 7530 5 -40 -0.53 3604468 540718 9617527 3604468 -0.53 666.61 37.48 37.48 29350509940 40.53 40.53 29350509940
18 한성기업 003680 17 5850 2 470 8.74 2427187 255095 6209515 2427187 8.74 951.48 39.09 39.09 14456095565 39.80 39.80 14456095565
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 9930 3 0 0.00 433587 423508 1100000 433587 0.00 102.38 39.42 39.42 4323703941 39.58 39.58 4323703941
20 SOL 의료기기소부장Fn 464610 19 12700 2 150 1.20 509791 33498 1300000 509791 1.20 1521.86 39.21 39.21 6447963432 39.05 39.05 6447963432
21 오리엔탈정공 014940 20 8060 2 1760 27.94 16647696 644428 45573661 16647696 27.94 2583.33 36.53 36.53 126082011945 34.32 34.32 126082011945
22 형지글로벌 308100 21 2580 5 -70 -2.64 5753326 746612 16073629 5753326 -2.64 770.59 35.79 35.79 14087146810 33.97 33.97 14087146810
23 HANARO 유럽방산 0082F0 22 10270 2 200 1.99 272165 258596 800000 272165 1.99 105.25 34.02 34.02 2784219285 33.89 33.89 2784219285
24 위세아이텍 065370 23 7460 2 440 6.27 2228379 25998 7383954 2228379 6.27 8571.35 30.18 30.18 18027027110 32.73 32.73 18027027110
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 4985 2 20 0.40 931579 1072221 3000000 931579 0.40 86.88 31.05 31.05 4650851000 31.10 31.10 4650851000
26 KODEX 코스닥150선물인버스 251340 25 3430 2 5 0.15 22804021 34302268 75100000 22804021 0.15 66.48 30.36 30.36 78356067093 30.42 30.42 78356067093
27 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 26 10090 2 5 0.05 455598 383803 1500000 455598 0.05 118.71 30.37 30.37 4597700335 30.38 30.38 4597700335
28 LB세미콘 061970 27 3875 2 115 3.06 13866663 125497 58083006 13866663 3.06 9999.99 23.87 23.87 59980662771 26.65 26.65 59980662771
29 ACE 미국10년국채액티브 0085P0 28 10135 5 -50 -0.49 210000 221694 800000 210000 -0.49 94.73 26.25 26.25 2131185634 26.28 26.28 2131185634
30 PLUS 미국로보택시 0078V0 29 9865 5 -5 -0.05 209068 202164 800000 209068 -0.05 103.42 26.13 26.13 2065260560 26.17 26.17 2065260560
31 지에프씨생명과학 388610 30 18420 5 -710 -3.71 1269895 4512498 5225709 1269895 -3.71 28.14 24.30 24.30 24609047565 25.57 25.57 24609047565

31
top30/20250807/top30-atvtr-20250807-162002.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
세명전기,017510,1,9380,2,1230,15.09,19100722,3892203,15246000,19100722,15.09,490.74,125.28,125.28,177597601170,124.19,124.19,177597601170
우양,103840,2,4420,2,90,2.08,15602056,6714092,16366428,15602056,2.08,232.38,95.33,95.33,71784733682,99.23,99.23,71784733682
삼기에너지솔루션즈,419050,3,2320,2,336,16.94,47079827,1161903,57196240,47079827,16.94,4051.96,82.31,82.31,111508439128,84.03,84.03,111508439128
PS일렉트로닉스,332570,4,3920,2,200,5.38,34125687,37030084,43199758,34125687,5.38,92.16,79.00,79.00,137467210358,81.18,81.18,137467210358
아이티켐,309710,5,31050,2,14950,92.86,9131394,0,12583001,9131394,92.86,0.00,72.57,72.57,303330424650,77.64,77.64,303330424650
동일스틸럭스,023790,6,1224,1,282,29.94,16599480,4945939,21177909,16599480,29.94,335.62,78.38,78.38,18782119849,72.46,72.46,18782119849
RISE 헬스케어,253280,7,14765,5,-175,-1.17,394937,296736,550000,394937,-1.17,133.09,71.81,71.81,5813389150,71.59,71.59,5813389150
아센디오,012170,8,3450,2,220,6.81,5656705,1136280,10873743,5656705,6.81,497.83,52.02,52.02,22183406523,59.13,59.13,22183406523
썸에이지,208640,9,430,5,-83,-16.18,64357625,18709044,139240254,64357625,-16.18,343.99,46.22,46.22,33293709077,55.61,55.61,33293709077
캔버스엔,210120,10,1423,5,-247,-14.79,11741761,54576532,23582605,11741761,-14.79,21.51,49.79,49.79,18098512395,53.93,53.93,18098512395
일승,333430,11,5150,2,215,4.36,15520678,8257518,30726747,15520678,4.36,187.96,50.51,50.51,81393577238,51.44,51.44,81393577238
삼기,122350,12,1454,2,111,8.27,18223019,191962,38339428,18223019,8.27,9493.04,47.53,47.53,27480946631,49.30,49.30,27480946631
일정실업,008500,13,13020,5,-1340,-9.33,469467,196321,1200000,469467,-9.33,239.13,39.12,39.12,6828615160,43.71,43.71,6828615160
핌스,347770,14,1836,2,236,14.75,9632756,68082,22857042,9632756,14.75,9999.99,42.14,42.14,18169115735,43.30,43.30,18169115735
TIGER 의료기기,307510,15,17415,2,100,0.58,125458,5500,300000,125458,0.58,2281.05,41.82,41.82,2183482340,41.79,41.79,2183482340
제이엔비,452160,16,7530,5,-40,-0.53,3604930,540718,9617527,3604930,-0.53,666.69,37.48,37.48,29353961080,40.53,40.53,29353961080
한성기업,003680,17,5850,2,470,8.74,2428212,255095,6209515,2428212,8.74,951.89,39.10,39.10,14462091815,39.81,39.81,14462091815
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,9930,3,0,0.00,433587,423508,1100000,433587,0.00,102.38,39.42,39.42,4323703941,39.58,39.58,4323703941
SOL 의료기기소부장Fn,464610,19,12700,2,150,1.20,509791,33498,1300000,509791,1.20,1521.86,39.21,39.21,6447963432,39.05,39.05,6447963432
오리엔탈정공,014940,20,8060,2,1760,27.94,16647696,644428,45573661,16647696,27.94,2583.33,36.53,36.53,126082011945,34.32,34.32,126082011945
형지글로벌,308100,21,2580,5,-70,-2.64,5753767,746612,16073629,5753767,-2.64,770.65,35.80,35.80,14088277975,33.97,33.97,14088277975
HANARO 유럽방산,0082F0,22,10270,2,200,1.99,272165,258596,800000,272165,1.99,105.25,34.02,34.02,2784219285,33.89,33.89,2784219285
위세아이텍,065370,23,7460,2,440,6.27,2229100,25998,7383954,2229100,6.27,8574.12,30.19,30.19,18032376930,32.74,32.74,18032376930
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4985,2,20,0.40,931579,1072221,3000000,931579,0.40,86.88,31.05,31.05,4650851000,31.10,31.10,4650851000
KODEX 코스닥150선물인버스,251340,25,3430,2,5,0.15,22843102,34302268,75100000,22843102,0.15,66.59,30.42,30.42,78490114923,30.47,30.47,78490114923
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10090,2,5,0.05,455598,383803,1500000,455598,0.05,118.71,30.37,30.37,4597700335,30.38,30.38,4597700335
LB세미콘,061970,27,3875,2,115,3.06,13869537,125497,58083006,13869537,3.06,9999.99,23.88,23.88,59991727671,26.65,26.65,59991727671
ACE 미국10년국채액티브,0085P0,28,10135,5,-50,-0.49,210000,221694,800000,210000,-0.49,94.73,26.25,26.25,2131185634,26.28,26.28,2131185634
PLUS 미국로보택시,0078V0,29,9865,5,-5,-0.05,209069,202164,800000,209069,-0.05,103.42,26.13,26.13,2065270425,26.17,26.17,2065270425
지에프씨생명과학,388610,30,18420,5,-710,-3.71,1270072,4512498,5225709,1270072,-3.71,28.15,24.30,24.30,24612306135,25.57,25.57,24612306135
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9380 2 1230 15.09 19100722 3892203 15246000 19100722 15.09 490.74 125.28 125.28 177597601170 124.19 124.19 177597601170
3 우양 103840 2 4420 2 90 2.08 15602056 6714092 16366428 15602056 2.08 232.38 95.33 95.33 71784733682 99.23 99.23 71784733682
4 삼기에너지솔루션즈 419050 3 2320 2 336 16.94 47079827 1161903 57196240 47079827 16.94 4051.96 82.31 82.31 111508439128 84.03 84.03 111508439128
5 PS일렉트로닉스 332570 4 3920 2 200 5.38 34125687 37030084 43199758 34125687 5.38 92.16 79.00 79.00 137467210358 81.18 81.18 137467210358
6 아이티켐 309710 5 31050 2 14950 92.86 9131394 0 12583001 9131394 92.86 0.00 72.57 72.57 303330424650 77.64 77.64 303330424650
7 동일스틸럭스 023790 6 1224 1 282 29.94 16599480 4945939 21177909 16599480 29.94 335.62 78.38 78.38 18782119849 72.46 72.46 18782119849
8 RISE 헬스케어 253280 7 14765 5 -175 -1.17 394937 296736 550000 394937 -1.17 133.09 71.81 71.81 5813389150 71.59 71.59 5813389150
9 아센디오 012170 8 3450 2 220 6.81 5656705 1136280 10873743 5656705 6.81 497.83 52.02 52.02 22183406523 59.13 59.13 22183406523
10 썸에이지 208640 9 430 5 -83 -16.18 64357625 18709044 139240254 64357625 -16.18 343.99 46.22 46.22 33293709077 55.61 55.61 33293709077
11 캔버스엔 210120 10 1423 5 -247 -14.79 11741761 54576532 23582605 11741761 -14.79 21.51 49.79 49.79 18098512395 53.93 53.93 18098512395
12 일승 333430 11 5150 2 215 4.36 15520678 8257518 30726747 15520678 4.36 187.96 50.51 50.51 81393577238 51.44 51.44 81393577238
13 삼기 122350 12 1454 2 111 8.27 18223019 191962 38339428 18223019 8.27 9493.04 47.53 47.53 27480946631 49.30 49.30 27480946631
14 일정실업 008500 13 13020 5 -1340 -9.33 469467 196321 1200000 469467 -9.33 239.13 39.12 39.12 6828615160 43.71 43.71 6828615160
15 핌스 347770 14 1836 2 236 14.75 9632756 68082 22857042 9632756 14.75 9999.99 42.14 42.14 18169115735 43.30 43.30 18169115735
16 TIGER 의료기기 307510 15 17415 2 100 0.58 125458 5500 300000 125458 0.58 2281.05 41.82 41.82 2183482340 41.79 41.79 2183482340
17 제이엔비 452160 16 7530 5 -40 -0.53 3604930 540718 9617527 3604930 -0.53 666.69 37.48 37.48 29353961080 40.53 40.53 29353961080
18 한성기업 003680 17 5850 2 470 8.74 2428212 255095 6209515 2428212 8.74 951.89 39.10 39.10 14462091815 39.81 39.81 14462091815
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 9930 3 0 0.00 433587 423508 1100000 433587 0.00 102.38 39.42 39.42 4323703941 39.58 39.58 4323703941
20 SOL 의료기기소부장Fn 464610 19 12700 2 150 1.20 509791 33498 1300000 509791 1.20 1521.86 39.21 39.21 6447963432 39.05 39.05 6447963432
21 오리엔탈정공 014940 20 8060 2 1760 27.94 16647696 644428 45573661 16647696 27.94 2583.33 36.53 36.53 126082011945 34.32 34.32 126082011945
22 형지글로벌 308100 21 2580 5 -70 -2.64 5753767 746612 16073629 5753767 -2.64 770.65 35.80 35.80 14088277975 33.97 33.97 14088277975
23 HANARO 유럽방산 0082F0 22 10270 2 200 1.99 272165 258596 800000 272165 1.99 105.25 34.02 34.02 2784219285 33.89 33.89 2784219285
24 위세아이텍 065370 23 7460 2 440 6.27 2229100 25998 7383954 2229100 6.27 8574.12 30.19 30.19 18032376930 32.74 32.74 18032376930
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 4985 2 20 0.40 931579 1072221 3000000 931579 0.40 86.88 31.05 31.05 4650851000 31.10 31.10 4650851000
26 KODEX 코스닥150선물인버스 251340 25 3430 2 5 0.15 22843102 34302268 75100000 22843102 0.15 66.59 30.42 30.42 78490114923 30.47 30.47 78490114923
27 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 26 10090 2 5 0.05 455598 383803 1500000 455598 0.05 118.71 30.37 30.37 4597700335 30.38 30.38 4597700335
28 LB세미콘 061970 27 3875 2 115 3.06 13869537 125497 58083006 13869537 3.06 9999.99 23.88 23.88 59991727671 26.65 26.65 59991727671
29 ACE 미국10년국채액티브 0085P0 28 10135 5 -50 -0.49 210000 221694 800000 210000 -0.49 94.73 26.25 26.25 2131185634 26.28 26.28 2131185634
30 PLUS 미국로보택시 0078V0 29 9865 5 -5 -0.05 209069 202164 800000 209069 -0.05 103.42 26.13 26.13 2065270425 26.17 26.17 2065270425
31 지에프씨생명과학 388610 30 18420 5 -710 -3.71 1270072 4512498 5225709 1270072 -3.71 28.15 24.30 24.30 24612306135 25.57 25.57 24612306135

31
top30/20250807/top30-atvtr-20250807-163002.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
세명전기,017510,1,9380,2,1230,15.09,19109274,3892203,15246000,19109274,15.09,490.96,125.34,125.34,177677134770,124.24,124.24,177677134770
우양,103840,2,4420,2,90,2.08,15603872,6714092,16366428,15603872,2.08,232.40,95.34,95.34,71792733162,99.24,99.24,71792733162
삼기에너지솔루션즈,419050,3,2320,2,336,16.94,47099249,1161903,57196240,47099249,16.94,4053.63,82.35,82.35,111553303948,84.07,84.07,111553303948
PS일렉트로닉스,332570,4,3920,2,200,5.38,34129495,37030084,43199758,34129495,5.38,92.17,79.00,79.00,137482099638,81.19,81.19,137482099638
아이티켐,309710,5,31050,2,14950,92.86,9139172,0,12583001,9139172,92.86,0.00,72.63,72.63,303570375950,77.70,77.70,303570375950
동일스틸럭스,023790,6,1224,1,282,29.94,16599640,4945939,21177909,16599640,29.94,335.62,78.38,78.38,18782315689,72.46,72.46,18782315689
RISE 헬스케어,253280,7,14765,5,-175,-1.17,394937,296736,550000,394937,-1.17,133.09,71.81,71.81,5813389150,71.59,71.59,5813389150
아센디오,012170,8,3450,2,220,6.81,5661245,1136280,10873743,5661245,6.81,498.23,52.06,52.06,22199069523,59.17,59.17,22199069523
썸에이지,208640,9,430,5,-83,-16.18,64357625,18709044,139240254,64357625,-16.18,343.99,46.22,46.22,33293709077,55.61,55.61,33293709077
캔버스엔,210120,10,1423,5,-247,-14.79,11746819,54576532,23582605,11746819,-14.79,21.52,49.81,49.81,18105745335,53.95,53.95,18105745335
일승,333430,11,5150,2,215,4.36,15527000,8257518,30726747,15527000,4.36,188.03,50.53,50.53,81425945878,51.46,51.46,81425945878
삼기,122350,12,1454,2,111,8.27,18224963,191962,38339428,18224963,8.27,9494.05,47.54,47.54,27483759599,49.30,49.30,27483759599
일정실업,008500,13,13020,5,-1340,-9.33,469477,196321,1200000,469477,-9.33,239.14,39.12,39.12,6828744360,43.71,43.71,6828744360
핌스,347770,14,1836,2,236,14.75,9634804,68082,22857042,9634804,14.75,9999.99,42.15,42.15,18172873815,43.30,43.30,18172873815
TIGER 의료기기,307510,15,17415,2,100,0.58,125458,5500,300000,125458,0.58,2281.05,41.82,41.82,2183482340,41.79,41.79,2183482340
제이엔비,452160,16,7530,5,-40,-0.53,3607150,540718,9617527,3607150,-0.53,667.10,37.51,37.51,29370522280,40.56,40.56,29370522280
한성기업,003680,17,5850,2,470,8.74,2429281,255095,6209515,2429281,8.74,952.30,39.12,39.12,14468345465,39.83,39.83,14468345465
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,9930,3,0,0.00,433587,423508,1100000,433587,0.00,102.38,39.42,39.42,4323703941,39.58,39.58,4323703941
SOL 의료기기소부장Fn,464610,19,12700,2,150,1.20,509791,33498,1300000,509791,1.20,1521.86,39.21,39.21,6447963432,39.05,39.05,6447963432
오리엔탈정공,014940,20,8060,2,1760,27.94,16647696,644428,45573661,16647696,27.94,2583.33,36.53,36.53,126082011945,34.32,34.32,126082011945
형지글로벌,308100,21,2580,5,-70,-2.64,5755831,746612,16073629,5755831,-2.64,770.93,35.81,35.81,14093551495,33.98,33.98,14093551495
HANARO 유럽방산,0082F0,22,10270,2,200,1.99,272165,258596,800000,272165,1.99,105.25,34.02,34.02,2784219285,33.89,33.89,2784219285
위세아이텍,065370,23,7460,2,440,6.27,2231296,25998,7383954,2231296,6.27,8582.57,30.22,30.22,18048583410,32.77,32.77,18048583410
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4985,2,20,0.40,931579,1072221,3000000,931579,0.40,86.88,31.05,31.05,4650851000,31.10,31.10,4650851000
KODEX 코스닥150선물인버스,251340,25,3430,2,5,0.15,22851326,34302268,75100000,22851326,0.15,66.62,30.43,30.43,78518282123,30.48,30.48,78518282123
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10090,2,5,0.05,455598,383803,1500000,455598,0.05,118.71,30.37,30.37,4597700335,30.38,30.38,4597700335
LB세미콘,061970,27,3875,2,115,3.06,13873275,125497,58083006,13873275,3.06,9999.99,23.89,23.89,60006118971,26.66,26.66,60006118971
ACE 미국10년국채액티브,0085P0,28,10135,5,-50,-0.49,210000,221694,800000,210000,-0.49,94.73,26.25,26.25,2131185634,26.28,26.28,2131185634
PLUS 미국로보택시,0078V0,29,9865,5,-5,-0.05,209069,202164,800000,209069,-0.05,103.42,26.13,26.13,2065270425,26.17,26.17,2065270425
지에프씨생명과학,388610,30,18420,5,-710,-3.71,1270652,4512498,5225709,1270652,-3.71,28.16,24.32,24.32,24622960735,25.58,25.58,24622960735
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9380 2 1230 15.09 19109274 3892203 15246000 19109274 15.09 490.96 125.34 125.34 177677134770 124.24 124.24 177677134770
3 우양 103840 2 4420 2 90 2.08 15603872 6714092 16366428 15603872 2.08 232.40 95.34 95.34 71792733162 99.24 99.24 71792733162
4 삼기에너지솔루션즈 419050 3 2320 2 336 16.94 47099249 1161903 57196240 47099249 16.94 4053.63 82.35 82.35 111553303948 84.07 84.07 111553303948
5 PS일렉트로닉스 332570 4 3920 2 200 5.38 34129495 37030084 43199758 34129495 5.38 92.17 79.00 79.00 137482099638 81.19 81.19 137482099638
6 아이티켐 309710 5 31050 2 14950 92.86 9139172 0 12583001 9139172 92.86 0.00 72.63 72.63 303570375950 77.70 77.70 303570375950
7 동일스틸럭스 023790 6 1224 1 282 29.94 16599640 4945939 21177909 16599640 29.94 335.62 78.38 78.38 18782315689 72.46 72.46 18782315689
8 RISE 헬스케어 253280 7 14765 5 -175 -1.17 394937 296736 550000 394937 -1.17 133.09 71.81 71.81 5813389150 71.59 71.59 5813389150
9 아센디오 012170 8 3450 2 220 6.81 5661245 1136280 10873743 5661245 6.81 498.23 52.06 52.06 22199069523 59.17 59.17 22199069523
10 썸에이지 208640 9 430 5 -83 -16.18 64357625 18709044 139240254 64357625 -16.18 343.99 46.22 46.22 33293709077 55.61 55.61 33293709077
11 캔버스엔 210120 10 1423 5 -247 -14.79 11746819 54576532 23582605 11746819 -14.79 21.52 49.81 49.81 18105745335 53.95 53.95 18105745335
12 일승 333430 11 5150 2 215 4.36 15527000 8257518 30726747 15527000 4.36 188.03 50.53 50.53 81425945878 51.46 51.46 81425945878
13 삼기 122350 12 1454 2 111 8.27 18224963 191962 38339428 18224963 8.27 9494.05 47.54 47.54 27483759599 49.30 49.30 27483759599
14 일정실업 008500 13 13020 5 -1340 -9.33 469477 196321 1200000 469477 -9.33 239.14 39.12 39.12 6828744360 43.71 43.71 6828744360
15 핌스 347770 14 1836 2 236 14.75 9634804 68082 22857042 9634804 14.75 9999.99 42.15 42.15 18172873815 43.30 43.30 18172873815
16 TIGER 의료기기 307510 15 17415 2 100 0.58 125458 5500 300000 125458 0.58 2281.05 41.82 41.82 2183482340 41.79 41.79 2183482340
17 제이엔비 452160 16 7530 5 -40 -0.53 3607150 540718 9617527 3607150 -0.53 667.10 37.51 37.51 29370522280 40.56 40.56 29370522280
18 한성기업 003680 17 5850 2 470 8.74 2429281 255095 6209515 2429281 8.74 952.30 39.12 39.12 14468345465 39.83 39.83 14468345465
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 9930 3 0 0.00 433587 423508 1100000 433587 0.00 102.38 39.42 39.42 4323703941 39.58 39.58 4323703941
20 SOL 의료기기소부장Fn 464610 19 12700 2 150 1.20 509791 33498 1300000 509791 1.20 1521.86 39.21 39.21 6447963432 39.05 39.05 6447963432
21 오리엔탈정공 014940 20 8060 2 1760 27.94 16647696 644428 45573661 16647696 27.94 2583.33 36.53 36.53 126082011945 34.32 34.32 126082011945
22 형지글로벌 308100 21 2580 5 -70 -2.64 5755831 746612 16073629 5755831 -2.64 770.93 35.81 35.81 14093551495 33.98 33.98 14093551495
23 HANARO 유럽방산 0082F0 22 10270 2 200 1.99 272165 258596 800000 272165 1.99 105.25 34.02 34.02 2784219285 33.89 33.89 2784219285
24 위세아이텍 065370 23 7460 2 440 6.27 2231296 25998 7383954 2231296 6.27 8582.57 30.22 30.22 18048583410 32.77 32.77 18048583410
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 4985 2 20 0.40 931579 1072221 3000000 931579 0.40 86.88 31.05 31.05 4650851000 31.10 31.10 4650851000
26 KODEX 코스닥150선물인버스 251340 25 3430 2 5 0.15 22851326 34302268 75100000 22851326 0.15 66.62 30.43 30.43 78518282123 30.48 30.48 78518282123
27 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 26 10090 2 5 0.05 455598 383803 1500000 455598 0.05 118.71 30.37 30.37 4597700335 30.38 30.38 4597700335
28 LB세미콘 061970 27 3875 2 115 3.06 13873275 125497 58083006 13873275 3.06 9999.99 23.89 23.89 60006118971 26.66 26.66 60006118971
29 ACE 미국10년국채액티브 0085P0 28 10135 5 -50 -0.49 210000 221694 800000 210000 -0.49 94.73 26.25 26.25 2131185634 26.28 26.28 2131185634
30 PLUS 미국로보택시 0078V0 29 9865 5 -5 -0.05 209069 202164 800000 209069 -0.05 103.42 26.13 26.13 2065270425 26.17 26.17 2065270425
31 지에프씨생명과학 388610 30 18420 5 -710 -3.71 1270652 4512498 5225709 1270652 -3.71 28.16 24.32 24.32 24622960735 25.58 25.58 24622960735

31
top30/20250807/top30-atvtr-20250807-164001.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
세명전기,017510,1,9380,2,1230,15.09,19121835,3892203,15246000,19121835,15.09,491.29,125.42,125.42,177793449630,124.32,124.32,177793449630
우양,103840,2,4420,2,90,2.08,15606139,6714092,16366428,15606139,2.08,232.44,95.35,95.35,71802719297,99.26,99.26,71802719297
삼기에너지솔루션즈,419050,3,2320,2,336,16.94,47118571,1161903,57196240,47118571,16.94,4055.29,82.38,82.38,111597937768,84.10,84.10,111597937768
PS일렉트로닉스,332570,4,3920,2,200,5.38,34134407,37030084,43199758,34134407,5.38,92.18,79.02,79.02,137501330118,81.20,81.20,137501330118
아이티켐,309710,5,31050,2,14950,92.86,9142560,0,12583001,9142560,92.86,0.00,72.66,72.66,303675234550,77.73,77.73,303675234550
동일스틸럭스,023790,6,1224,1,282,29.94,16600334,4945939,21177909,16600334,29.94,335.64,78.39,78.39,18783165145,72.46,72.46,18783165145
RISE 헬스케어,253280,7,14765,5,-175,-1.17,394937,296736,550000,394937,-1.17,133.09,71.81,71.81,5813389150,71.59,71.59,5813389150
아센디오,012170,8,3450,2,220,6.81,5664687,1136280,10873743,5664687,6.81,498.53,52.10,52.10,22210823953,59.21,59.21,22210823953
썸에이지,208640,9,430,5,-83,-16.18,64559236,18709044,139240254,64559236,-16.18,345.07,46.37,46.37,33383224361,55.76,55.76,33383224361
캔버스엔,210120,10,1423,5,-247,-14.79,11760357,54576532,23582605,11760357,-14.79,21.55,49.87,49.87,18125023447,54.01,54.01,18125023447
일승,333430,11,5150,2,215,4.36,15536684,8257518,30726747,15536684,4.36,188.15,50.56,50.56,81475527958,51.49,51.49,81475527958
삼기,122350,12,1454,2,111,8.27,18230247,191962,38339428,18230247,8.27,9496.80,47.55,47.55,27491373843,49.32,49.32,27491373843
일정실업,008500,13,13020,5,-1340,-9.33,469519,196321,1200000,469519,-9.33,239.16,39.13,39.13,6829287420,43.71,43.71,6829287420
핌스,347770,14,1836,2,236,14.75,9635109,68082,22857042,9635109,14.75,9999.99,42.15,42.15,18173430440,43.31,43.31,18173430440
TIGER 의료기기,307510,15,17415,2,100,0.58,125458,5500,300000,125458,0.58,2281.05,41.82,41.82,2183482340,41.79,41.79,2183482340
제이엔비,452160,16,7530,5,-40,-0.53,3608294,540718,9617527,3608294,-0.53,667.32,37.52,37.52,29379045080,40.57,40.57,29379045080
한성기업,003680,17,5850,2,470,8.74,2430276,255095,6209515,2430276,8.74,952.69,39.14,39.14,14474076665,39.85,39.85,14474076665
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,9930,3,0,0.00,433587,423508,1100000,433587,0.00,102.38,39.42,39.42,4323703941,39.58,39.58,4323703941
SOL 의료기기소부장Fn,464610,19,12700,2,150,1.20,509791,33498,1300000,509791,1.20,1521.86,39.21,39.21,6447963432,39.05,39.05,6447963432
오리엔탈정공,014940,20,8060,2,1760,27.94,16647696,644428,45573661,16647696,27.94,2583.33,36.53,36.53,126082011945,34.32,34.32,126082011945
형지글로벌,308100,21,2580,5,-70,-2.64,5758268,746612,16073629,5758268,-2.64,771.25,35.82,35.82,14099765845,34.00,34.00,14099765845
HANARO 유럽방산,0082F0,22,10270,2,200,1.99,272165,258596,800000,272165,1.99,105.25,34.02,34.02,2784219285,33.89,33.89,2784219285
위세아이텍,065370,23,7460,2,440,6.27,2232654,25998,7383954,2232654,6.27,8587.79,30.24,30.24,18058605450,32.78,32.78,18058605450
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4985,2,20,0.40,931579,1072221,3000000,931579,0.40,86.88,31.05,31.05,4650851000,31.10,31.10,4650851000
KODEX 코스닥150선물인버스,251340,25,3430,2,5,0.15,22853873,34302268,75100000,22853873,0.15,66.62,30.43,30.43,78527005598,30.48,30.48,78527005598
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10090,2,5,0.05,455598,383803,1500000,455598,0.05,118.71,30.37,30.37,4597700335,30.38,30.38,4597700335
LB세미콘,061970,27,3875,2,115,3.06,13874249,125497,58083006,13874249,3.06,9999.99,23.89,23.89,60009873741,26.66,26.66,60009873741
ACE 미국10년국채액티브,0085P0,28,10135,5,-50,-0.49,210000,221694,800000,210000,-0.49,94.73,26.25,26.25,2131185634,26.28,26.28,2131185634
PLUS 미국로보택시,0078V0,29,9865,5,-5,-0.05,209069,202164,800000,209069,-0.05,103.42,26.13,26.13,2065270425,26.17,26.17,2065270425
지에프씨생명과학,388610,30,18420,5,-710,-3.71,1273225,4512498,5225709,1273225,-3.71,28.22,24.36,24.36,24669995175,25.63,25.63,24669995175
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9380 2 1230 15.09 19121835 3892203 15246000 19121835 15.09 491.29 125.42 125.42 177793449630 124.32 124.32 177793449630
3 우양 103840 2 4420 2 90 2.08 15606139 6714092 16366428 15606139 2.08 232.44 95.35 95.35 71802719297 99.26 99.26 71802719297
4 삼기에너지솔루션즈 419050 3 2320 2 336 16.94 47118571 1161903 57196240 47118571 16.94 4055.29 82.38 82.38 111597937768 84.10 84.10 111597937768
5 PS일렉트로닉스 332570 4 3920 2 200 5.38 34134407 37030084 43199758 34134407 5.38 92.18 79.02 79.02 137501330118 81.20 81.20 137501330118
6 아이티켐 309710 5 31050 2 14950 92.86 9142560 0 12583001 9142560 92.86 0.00 72.66 72.66 303675234550 77.73 77.73 303675234550
7 동일스틸럭스 023790 6 1224 1 282 29.94 16600334 4945939 21177909 16600334 29.94 335.64 78.39 78.39 18783165145 72.46 72.46 18783165145
8 RISE 헬스케어 253280 7 14765 5 -175 -1.17 394937 296736 550000 394937 -1.17 133.09 71.81 71.81 5813389150 71.59 71.59 5813389150
9 아센디오 012170 8 3450 2 220 6.81 5664687 1136280 10873743 5664687 6.81 498.53 52.10 52.10 22210823953 59.21 59.21 22210823953
10 썸에이지 208640 9 430 5 -83 -16.18 64559236 18709044 139240254 64559236 -16.18 345.07 46.37 46.37 33383224361 55.76 55.76 33383224361
11 캔버스엔 210120 10 1423 5 -247 -14.79 11760357 54576532 23582605 11760357 -14.79 21.55 49.87 49.87 18125023447 54.01 54.01 18125023447
12 일승 333430 11 5150 2 215 4.36 15536684 8257518 30726747 15536684 4.36 188.15 50.56 50.56 81475527958 51.49 51.49 81475527958
13 삼기 122350 12 1454 2 111 8.27 18230247 191962 38339428 18230247 8.27 9496.80 47.55 47.55 27491373843 49.32 49.32 27491373843
14 일정실업 008500 13 13020 5 -1340 -9.33 469519 196321 1200000 469519 -9.33 239.16 39.13 39.13 6829287420 43.71 43.71 6829287420
15 핌스 347770 14 1836 2 236 14.75 9635109 68082 22857042 9635109 14.75 9999.99 42.15 42.15 18173430440 43.31 43.31 18173430440
16 TIGER 의료기기 307510 15 17415 2 100 0.58 125458 5500 300000 125458 0.58 2281.05 41.82 41.82 2183482340 41.79 41.79 2183482340
17 제이엔비 452160 16 7530 5 -40 -0.53 3608294 540718 9617527 3608294 -0.53 667.32 37.52 37.52 29379045080 40.57 40.57 29379045080
18 한성기업 003680 17 5850 2 470 8.74 2430276 255095 6209515 2430276 8.74 952.69 39.14 39.14 14474076665 39.85 39.85 14474076665
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 9930 3 0 0.00 433587 423508 1100000 433587 0.00 102.38 39.42 39.42 4323703941 39.58 39.58 4323703941
20 SOL 의료기기소부장Fn 464610 19 12700 2 150 1.20 509791 33498 1300000 509791 1.20 1521.86 39.21 39.21 6447963432 39.05 39.05 6447963432
21 오리엔탈정공 014940 20 8060 2 1760 27.94 16647696 644428 45573661 16647696 27.94 2583.33 36.53 36.53 126082011945 34.32 34.32 126082011945
22 형지글로벌 308100 21 2580 5 -70 -2.64 5758268 746612 16073629 5758268 -2.64 771.25 35.82 35.82 14099765845 34.00 34.00 14099765845
23 HANARO 유럽방산 0082F0 22 10270 2 200 1.99 272165 258596 800000 272165 1.99 105.25 34.02 34.02 2784219285 33.89 33.89 2784219285
24 위세아이텍 065370 23 7460 2 440 6.27 2232654 25998 7383954 2232654 6.27 8587.79 30.24 30.24 18058605450 32.78 32.78 18058605450
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 4985 2 20 0.40 931579 1072221 3000000 931579 0.40 86.88 31.05 31.05 4650851000 31.10 31.10 4650851000
26 KODEX 코스닥150선물인버스 251340 25 3430 2 5 0.15 22853873 34302268 75100000 22853873 0.15 66.62 30.43 30.43 78527005598 30.48 30.48 78527005598
27 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 26 10090 2 5 0.05 455598 383803 1500000 455598 0.05 118.71 30.37 30.37 4597700335 30.38 30.38 4597700335
28 LB세미콘 061970 27 3875 2 115 3.06 13874249 125497 58083006 13874249 3.06 9999.99 23.89 23.89 60009873741 26.66 26.66 60009873741
29 ACE 미국10년국채액티브 0085P0 28 10135 5 -50 -0.49 210000 221694 800000 210000 -0.49 94.73 26.25 26.25 2131185634 26.28 26.28 2131185634
30 PLUS 미국로보택시 0078V0 29 9865 5 -5 -0.05 209069 202164 800000 209069 -0.05 103.42 26.13 26.13 2065270425 26.17 26.17 2065270425
31 지에프씨생명과학 388610 30 18420 5 -710 -3.71 1273225 4512498 5225709 1273225 -3.71 28.22 24.36 24.36 24669995175 25.63 25.63 24669995175

31
top30/20250807/top30-atvtr-20250807-165001.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
세명전기,017510,1,9380,2,1230,15.09,19138228,3892203,15246000,19138228,15.09,491.71,125.53,125.53,177945084880,124.43,124.43,177945084880
우양,103840,2,4420,2,90,2.08,15608158,6714092,16366428,15608158,2.08,232.47,95.37,95.37,71811623087,99.27,99.27,71811623087
삼기에너지솔루션즈,419050,3,2320,2,336,16.94,47126212,1161903,57196240,47126212,16.94,4055.95,82.39,82.39,111615588478,84.11,84.11,111615588478
PS일렉트로닉스,332570,4,3920,2,200,5.38,34139378,37030084,43199758,34139378,5.38,92.19,79.03,79.03,137520791583,81.21,81.21,137520791583
아이티켐,309710,5,31050,2,14950,92.86,9153648,0,12583001,9153648,92.86,0.00,72.75,72.75,304020625750,77.81,77.81,304020625750
동일스틸럭스,023790,6,1224,1,282,29.94,16681647,4945939,21177909,16681647,29.94,337.28,78.77,78.77,18882692257,72.84,72.84,18882692257
RISE 헬스케어,253280,7,14765,5,-175,-1.17,394937,296736,550000,394937,-1.17,133.09,71.81,71.81,5813389150,71.59,71.59,5813389150
아센디오,012170,8,3450,2,220,6.81,5666238,1136280,10873743,5666238,6.81,498.67,52.11,52.11,22216120618,59.22,59.22,22216120618
썸에이지,208640,9,430,5,-83,-16.18,64743391,18709044,139240254,64743391,-16.18,346.05,46.50,46.50,33465357491,55.89,55.89,33465357491
캔버스엔,210120,10,1423,5,-247,-14.79,11762215,54576532,23582605,11762215,-14.79,21.55,49.88,49.88,18127671097,54.02,54.02,18127671097
일승,333430,11,5150,2,215,4.36,15538552,8257518,30726747,15538552,4.36,188.17,50.57,50.57,81485110798,51.49,51.49,81485110798
삼기,122350,12,1454,2,111,8.27,18234637,191962,38339428,18234637,8.27,9499.09,47.56,47.56,27497704223,49.33,49.33,27497704223
일정실업,008500,13,13020,5,-1340,-9.33,469594,196321,1200000,469594,-9.33,239.20,39.13,39.13,6830257170,43.72,43.72,6830257170
핌스,347770,14,1836,2,236,14.75,9636097,68082,22857042,9636097,14.75,9999.99,42.16,42.16,18175223660,43.31,43.31,18175223660
TIGER 의료기기,307510,15,17415,2,100,0.58,125458,5500,300000,125458,0.58,2281.05,41.82,41.82,2183482340,41.79,41.79,2183482340
제이엔비,452160,16,7530,5,-40,-0.53,3609884,540718,9617527,3609884,-0.53,667.61,37.53,37.53,29390890580,40.58,40.58,29390890580
한성기업,003680,17,5850,2,470,8.74,2430922,255095,6209515,2430922,8.74,952.95,39.15,39.15,14477804085,39.86,39.86,14477804085
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,9930,3,0,0.00,433587,423508,1100000,433587,0.00,102.38,39.42,39.42,4323703941,39.58,39.58,4323703941
SOL 의료기기소부장Fn,464610,19,12700,2,150,1.20,509791,33498,1300000,509791,1.20,1521.86,39.21,39.21,6447963432,39.05,39.05,6447963432
오리엔탈정공,014940,20,8060,2,1760,27.94,16647696,644428,45573661,16647696,27.94,2583.33,36.53,36.53,126082011945,34.32,34.32,126082011945
형지글로벌,308100,21,2580,5,-70,-2.64,5759657,746612,16073629,5759657,-2.64,771.44,35.83,35.83,14103328630,34.01,34.01,14103328630
HANARO 유럽방산,0082F0,22,10270,2,200,1.99,272165,258596,800000,272165,1.99,105.25,34.02,34.02,2784219285,33.89,33.89,2784219285
위세아이텍,065370,23,7460,2,440,6.27,2235106,25998,7383954,2235106,6.27,8597.22,30.27,30.27,18076627650,32.82,32.82,18076627650
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,4985,2,20,0.40,931579,1072221,3000000,931579,0.40,86.88,31.05,31.05,4650851000,31.10,31.10,4650851000
KODEX 코스닥150선물인버스,251340,25,3430,2,5,0.15,22860032,34302268,75100000,22860032,0.15,66.64,30.44,30.44,78548130968,30.49,30.49,78548130968
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10090,2,5,0.05,455598,383803,1500000,455598,0.05,118.71,30.37,30.37,4597700335,30.38,30.38,4597700335
LB세미콘,061970,27,3875,2,115,3.06,13876147,125497,58083006,13876147,3.06,9999.99,23.89,23.89,60017209511,26.67,26.67,60017209511
ACE 미국10년국채액티브,0085P0,28,10135,5,-50,-0.49,210000,221694,800000,210000,-0.49,94.73,26.25,26.25,2131185634,26.28,26.28,2131185634
PLUS 미국로보택시,0078V0,29,9865,5,-5,-0.05,209069,202164,800000,209069,-0.05,103.42,26.13,26.13,2065270425,26.17,26.17,2065270425
지에프씨생명과학,388610,30,18420,5,-710,-3.71,1273763,4512498,5225709,1273763,-3.71,28.23,24.37,24.37,24679851335,25.64,25.64,24679851335
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 세명전기 017510 1 9380 2 1230 15.09 19138228 3892203 15246000 19138228 15.09 491.71 125.53 125.53 177945084880 124.43 124.43 177945084880
3 우양 103840 2 4420 2 90 2.08 15608158 6714092 16366428 15608158 2.08 232.47 95.37 95.37 71811623087 99.27 99.27 71811623087
4 삼기에너지솔루션즈 419050 3 2320 2 336 16.94 47126212 1161903 57196240 47126212 16.94 4055.95 82.39 82.39 111615588478 84.11 84.11 111615588478
5 PS일렉트로닉스 332570 4 3920 2 200 5.38 34139378 37030084 43199758 34139378 5.38 92.19 79.03 79.03 137520791583 81.21 81.21 137520791583
6 아이티켐 309710 5 31050 2 14950 92.86 9153648 0 12583001 9153648 92.86 0.00 72.75 72.75 304020625750 77.81 77.81 304020625750
7 동일스틸럭스 023790 6 1224 1 282 29.94 16681647 4945939 21177909 16681647 29.94 337.28 78.77 78.77 18882692257 72.84 72.84 18882692257
8 RISE 헬스케어 253280 7 14765 5 -175 -1.17 394937 296736 550000 394937 -1.17 133.09 71.81 71.81 5813389150 71.59 71.59 5813389150
9 아센디오 012170 8 3450 2 220 6.81 5666238 1136280 10873743 5666238 6.81 498.67 52.11 52.11 22216120618 59.22 59.22 22216120618
10 썸에이지 208640 9 430 5 -83 -16.18 64743391 18709044 139240254 64743391 -16.18 346.05 46.50 46.50 33465357491 55.89 55.89 33465357491
11 캔버스엔 210120 10 1423 5 -247 -14.79 11762215 54576532 23582605 11762215 -14.79 21.55 49.88 49.88 18127671097 54.02 54.02 18127671097
12 일승 333430 11 5150 2 215 4.36 15538552 8257518 30726747 15538552 4.36 188.17 50.57 50.57 81485110798 51.49 51.49 81485110798
13 삼기 122350 12 1454 2 111 8.27 18234637 191962 38339428 18234637 8.27 9499.09 47.56 47.56 27497704223 49.33 49.33 27497704223
14 일정실업 008500 13 13020 5 -1340 -9.33 469594 196321 1200000 469594 -9.33 239.20 39.13 39.13 6830257170 43.72 43.72 6830257170
15 핌스 347770 14 1836 2 236 14.75 9636097 68082 22857042 9636097 14.75 9999.99 42.16 42.16 18175223660 43.31 43.31 18175223660
16 TIGER 의료기기 307510 15 17415 2 100 0.58 125458 5500 300000 125458 0.58 2281.05 41.82 41.82 2183482340 41.79 41.79 2183482340
17 제이엔비 452160 16 7530 5 -40 -0.53 3609884 540718 9617527 3609884 -0.53 667.61 37.53 37.53 29390890580 40.58 40.58 29390890580
18 한성기업 003680 17 5850 2 470 8.74 2430922 255095 6209515 2430922 8.74 952.95 39.15 39.15 14477804085 39.86 39.86 14477804085
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 9930 3 0 0.00 433587 423508 1100000 433587 0.00 102.38 39.42 39.42 4323703941 39.58 39.58 4323703941
20 SOL 의료기기소부장Fn 464610 19 12700 2 150 1.20 509791 33498 1300000 509791 1.20 1521.86 39.21 39.21 6447963432 39.05 39.05 6447963432
21 오리엔탈정공 014940 20 8060 2 1760 27.94 16647696 644428 45573661 16647696 27.94 2583.33 36.53 36.53 126082011945 34.32 34.32 126082011945
22 형지글로벌 308100 21 2580 5 -70 -2.64 5759657 746612 16073629 5759657 -2.64 771.44 35.83 35.83 14103328630 34.01 34.01 14103328630
23 HANARO 유럽방산 0082F0 22 10270 2 200 1.99 272165 258596 800000 272165 1.99 105.25 34.02 34.02 2784219285 33.89 33.89 2784219285
24 위세아이텍 065370 23 7460 2 440 6.27 2235106 25998 7383954 2235106 6.27 8597.22 30.27 30.27 18076627650 32.82 32.82 18076627650
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 4985 2 20 0.40 931579 1072221 3000000 931579 0.40 86.88 31.05 31.05 4650851000 31.10 31.10 4650851000
26 KODEX 코스닥150선물인버스 251340 25 3430 2 5 0.15 22860032 34302268 75100000 22860032 0.15 66.64 30.44 30.44 78548130968 30.49 30.49 78548130968
27 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 26 10090 2 5 0.05 455598 383803 1500000 455598 0.05 118.71 30.37 30.37 4597700335 30.38 30.38 4597700335
28 LB세미콘 061970 27 3875 2 115 3.06 13876147 125497 58083006 13876147 3.06 9999.99 23.89 23.89 60017209511 26.67 26.67 60017209511
29 ACE 미국10년국채액티브 0085P0 28 10135 5 -50 -0.49 210000 221694 800000 210000 -0.49 94.73 26.25 26.25 2131185634 26.28 26.28 2131185634
30 PLUS 미국로보택시 0078V0 29 9865 5 -5 -0.05 209069 202164 800000 209069 -0.05 103.42 26.13 26.13 2065270425 26.17 26.17 2065270425
31 지에프씨생명과학 388610 30 18420 5 -710 -3.71 1273763 4512498 5225709 1273763 -3.71 28.23 24.37 24.37 24679851335 25.64 25.64 24679851335

31
top30/20250807/top30-av-20250807-090000.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
KODEX 인버스,114800,1,3485,3,0,0.00,58368,28161494,221400000,58368,0.00,0.21,0.03,0.03,203412480,0.03,0.03,203412480
좋은사람들,033340,2,1967,3,0,0.00,13979,6744631,96950558,13979,0.00,0.21,0.01,0.01,27496693,0.01,0.01,27496693
동양철관,008970,3,1674,3,0,0.00,11548,9115447,159801815,11548,0.00,0.13,0.01,0.01,19331352,0.01,0.01,19331352
캔버스엔,210120,4,1670,3,0,0.00,6869,54576532,23582605,6869,0.00,0.01,0.03,0.03,11471230,0.03,0.03,11471230
FSN,214270,5,3055,3,0,0.00,6115,1073937,42423440,6115,0.00,0.57,0.01,0.01,18681325,0.01,0.01,18681325
이스트아시아홀딩스,900110,6,83,3,0,0.00,4008,28859508,642650588,4008,0.00,0.01,0.00,0.00,332664,0.00,0.00,332664
한성기업,003680,7,5380,3,0,0.00,4000,255095,6209515,4000,0.00,1.57,0.06,0.06,21520000,0.06,0.06,21520000
아비코전자,036010,8,6000,3,0,0.00,3552,3533863,13292934,3552,0.00,0.10,0.03,0.03,21312000,0.03,0.03,21312000
오가닉티코스메틱,900300,9,426,3,0,0.00,3415,4600750,96002224,3415,0.00,0.07,0.00,0.00,1454790,0.00,0.00,1454790
우양,103840,10,4330,3,0,0.00,3234,6714092,16366428,3234,0.00,0.05,0.02,0.02,14003220,0.02,0.02,14003220
파인엠텍,441270,11,10420,3,0,0.00,2995,1141139,37146003,2995,0.00,0.26,0.01,0.01,31207900,0.01,0.01,31207900
덕신이피씨,090410,12,1471,3,0,0.00,2500,93787,46084095,2500,0.00,2.67,0.01,0.01,3677500,0.01,0.01,3677500
팬스타엔터프라이즈,054300,13,1017,3,0,0.00,2342,43128296,115741890,2342,0.00,0.01,0.00,0.00,2381814,0.00,0.00,2381814
핑거,163730,14,13210,3,0,0.00,2307,142038,9406568,2307,0.00,1.62,0.02,0.02,30475470,0.02,0.02,30475470
상상인,038540,15,1961,2,5,0.26,2219,56779,55328313,2219,0.26,3.91,0.00,0.00,4341410,0.00,0.00,4341410
피엔케이피부임상연구센타,347740,16,2980,3,0,0.00,2000,116205,30010576,2000,0.00,1.72,0.01,0.01,5960000,0.01,0.01,5960000
블루엠텍,439580,17,5270,3,0,0.00,1917,9398912,33510663,1917,0.00,0.02,0.01,0.01,10102590,0.01,0.01,10102590
아미코젠,092040,18,4100,3,0,0.00,1700,238621,55018347,1700,0.00,0.71,0.00,0.00,6970000,0.00,0.00,6970000
KODEX 레버리지,122630,19,24825,3,0,0.00,1696,17204174,101300000,1696,0.00,0.01,0.00,0.00,42103200,0.00,0.00,42103200
우리기술,032820,20,3725,3,0,0.00,1550,6046145,165530656,1550,0.00,0.03,0.00,0.00,5773750,0.00,0.00,5773750
수젠텍,253840,21,7050,3,0,0.00,1523,1364519,16743200,1523,0.00,0.11,0.01,0.01,10737150,0.01,0.01,10737150
노랑풍선,104620,22,6790,3,0,0.00,1477,16022252,15842126,1477,0.00,0.01,0.01,0.01,10028830,0.01,0.01,10028830
휴림로봇,090710,23,2505,3,0,0.00,1459,4686584,119457197,1459,0.00,0.03,0.00,0.00,3654795,0.00,0.00,3654795
하나35호스팩,0041L0,24,1985,3,0,0.00,1244,41345892,6030000,1244,0.00,0.00,0.02,0.02,2469340,0.02,0.02,2469340
싸이닉솔루션,234030,25,8620,3,0,0.00,1063,421009,23605000,1063,0.00,0.25,0.00,0.00,9163060,0.00,0.00,9163060
코데즈컴바인,047770,26,2035,3,0,0.00,1044,1122470,37842602,1044,0.00,0.09,0.00,0.00,2124540,0.00,0.00,2124540
대동,000490,27,10080,3,0,0.00,1000,41908,26392658,1000,0.00,2.39,0.00,0.00,10080000,0.00,0.00,10080000
인디에프,014990,28,1330,3,0,0.00,900,2969467,75112995,900,0.00,0.03,0.00,0.00,1197000,0.00,0.00,1197000
두산에너빌리티,034020,29,66300,3,0,0.00,841,7621974,640561146,841,0.00,0.01,0.00,0.00,55758300,0.00,0.00,55758300
유니슨,018000,30,1152,3,0,0.00,778,2262980,170711288,778,0.00,0.03,0.00,0.00,896256,0.00,0.00,896256
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 인버스 114800 1 3485 3 0 0.00 58368 28161494 221400000 58368 0.00 0.21 0.03 0.03 203412480 0.03 0.03 203412480
3 좋은사람들 033340 2 1967 3 0 0.00 13979 6744631 96950558 13979 0.00 0.21 0.01 0.01 27496693 0.01 0.01 27496693
4 동양철관 008970 3 1674 3 0 0.00 11548 9115447 159801815 11548 0.00 0.13 0.01 0.01 19331352 0.01 0.01 19331352
5 캔버스엔 210120 4 1670 3 0 0.00 6869 54576532 23582605 6869 0.00 0.01 0.03 0.03 11471230 0.03 0.03 11471230
6 FSN 214270 5 3055 3 0 0.00 6115 1073937 42423440 6115 0.00 0.57 0.01 0.01 18681325 0.01 0.01 18681325
7 이스트아시아홀딩스 900110 6 83 3 0 0.00 4008 28859508 642650588 4008 0.00 0.01 0.00 0.00 332664 0.00 0.00 332664
8 한성기업 003680 7 5380 3 0 0.00 4000 255095 6209515 4000 0.00 1.57 0.06 0.06 21520000 0.06 0.06 21520000
9 아비코전자 036010 8 6000 3 0 0.00 3552 3533863 13292934 3552 0.00 0.10 0.03 0.03 21312000 0.03 0.03 21312000
10 오가닉티코스메틱 900300 9 426 3 0 0.00 3415 4600750 96002224 3415 0.00 0.07 0.00 0.00 1454790 0.00 0.00 1454790
11 우양 103840 10 4330 3 0 0.00 3234 6714092 16366428 3234 0.00 0.05 0.02 0.02 14003220 0.02 0.02 14003220
12 파인엠텍 441270 11 10420 3 0 0.00 2995 1141139 37146003 2995 0.00 0.26 0.01 0.01 31207900 0.01 0.01 31207900
13 덕신이피씨 090410 12 1471 3 0 0.00 2500 93787 46084095 2500 0.00 2.67 0.01 0.01 3677500 0.01 0.01 3677500
14 팬스타엔터프라이즈 054300 13 1017 3 0 0.00 2342 43128296 115741890 2342 0.00 0.01 0.00 0.00 2381814 0.00 0.00 2381814
15 핑거 163730 14 13210 3 0 0.00 2307 142038 9406568 2307 0.00 1.62 0.02 0.02 30475470 0.02 0.02 30475470
16 상상인 038540 15 1961 2 5 0.26 2219 56779 55328313 2219 0.26 3.91 0.00 0.00 4341410 0.00 0.00 4341410
17 피엔케이피부임상연구센타 347740 16 2980 3 0 0.00 2000 116205 30010576 2000 0.00 1.72 0.01 0.01 5960000 0.01 0.01 5960000
18 블루엠텍 439580 17 5270 3 0 0.00 1917 9398912 33510663 1917 0.00 0.02 0.01 0.01 10102590 0.01 0.01 10102590
19 아미코젠 092040 18 4100 3 0 0.00 1700 238621 55018347 1700 0.00 0.71 0.00 0.00 6970000 0.00 0.00 6970000
20 KODEX 레버리지 122630 19 24825 3 0 0.00 1696 17204174 101300000 1696 0.00 0.01 0.00 0.00 42103200 0.00 0.00 42103200
21 우리기술 032820 20 3725 3 0 0.00 1550 6046145 165530656 1550 0.00 0.03 0.00 0.00 5773750 0.00 0.00 5773750
22 수젠텍 253840 21 7050 3 0 0.00 1523 1364519 16743200 1523 0.00 0.11 0.01 0.01 10737150 0.01 0.01 10737150
23 노랑풍선 104620 22 6790 3 0 0.00 1477 16022252 15842126 1477 0.00 0.01 0.01 0.01 10028830 0.01 0.01 10028830
24 휴림로봇 090710 23 2505 3 0 0.00 1459 4686584 119457197 1459 0.00 0.03 0.00 0.00 3654795 0.00 0.00 3654795
25 하나35호스팩 0041L0 24 1985 3 0 0.00 1244 41345892 6030000 1244 0.00 0.00 0.02 0.02 2469340 0.02 0.02 2469340
26 싸이닉솔루션 234030 25 8620 3 0 0.00 1063 421009 23605000 1063 0.00 0.25 0.00 0.00 9163060 0.00 0.00 9163060
27 코데즈컴바인 047770 26 2035 3 0 0.00 1044 1122470 37842602 1044 0.00 0.09 0.00 0.00 2124540 0.00 0.00 2124540
28 대동 000490 27 10080 3 0 0.00 1000 41908 26392658 1000 0.00 2.39 0.00 0.00 10080000 0.00 0.00 10080000
29 인디에프 014990 28 1330 3 0 0.00 900 2969467 75112995 900 0.00 0.03 0.00 0.00 1197000 0.00 0.00 1197000
30 두산에너빌리티 034020 29 66300 3 0 0.00 841 7621974 640561146 841 0.00 0.01 0.00 0.00 55758300 0.00 0.00 55758300
31 유니슨 018000 30 1152 3 0 0.00 778 2262980 170711288 778 0.00 0.03 0.00 0.00 896256 0.00 0.00 896256

31
top30/20250807/top30-av-20250807-091000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1307,3,0,0.00,60548767,329681152,1170200000,60548767,0.00,18.37,5.17,5.17,78426368641,5.13,5.13,78426368641
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,79,2,3,3.95,13210593,31937648,1497000000,13210593,3.95,41.36,0.88,0.88,1042943634,0.88,0.88,1042943634
썸에이지,208640,3,585,2,72,14.04,11778627,18709044,139240254,11778627,14.04,62.96,8.46,8.46,7222752155,8.87,8.87,7222752155
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,4,66,2,2,3.12,8984792,5172770,633000000,8984792,3.12,173.69,1.42,1.42,592996275,1.42,1.42,592996275
KODEX 인버스,114800,5,3485,3,0,0.00,6690726,28161494,221400000,6690726,0.00,23.76,3.02,3.02,23225479236,3.01,3.01,23225479236
TS트릴리온,317240,6,227,2,8,3.65,5242243,2141679,107240922,5242243,3.65,244.77,4.89,4.89,1238834677,5.09,5.09,1238834677
이스트아시아홀딩스,900110,7,81,5,-2,-2.41,4175407,28859508,642650588,4175407,-2.41,14.47,0.65,0.65,339818484,0.65,0.65,339818484
동일스틸럭스,023790,8,1187,2,245,26.01,4023494,4945939,21177909,4023494,26.01,81.35,19.00,19.00,4455330494,17.72,17.72,4455330494
KODEX 코스닥150선물인버스,251340,9,3440,2,15,0.44,4000403,34302268,75100000,4000403,0.44,11.66,5.33,5.33,13715034291,5.31,5.31,13715034291
KODEX 2차전지산업레버리지,462330,10,1155,5,-10,-0.86,3968748,50455172,280600000,3968748,-0.86,7.87,1.41,1.41,4628184192,1.43,1.43,4628184192
KODEX 레버리지,122630,11,24850,2,25,0.10,3436187,17204174,101300000,3436187,0.10,19.97,3.39,3.39,86082353757,3.42,3.42,86082353757
삼성전자,005930,12,69900,2,1100,1.60,3182272,12542415,5919637922,3182272,1.60,25.37,0.05,0.05,224556614950,0.05,0.05,224556614950
세림B&G,340440,13,1972,2,142,7.76,2735610,10200515,28378364,2735610,7.76,26.82,9.64,9.64,5426487482,9.70,9.70,5426487482
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,14,61,2,2,3.39,2710642,6064423,150000000,2710642,3.39,44.70,1.81,1.81,165349164,1.81,1.81,165349164
캔버스엔,210120,15,1644,5,-26,-1.56,2698585,54576532,23582605,2698585,-1.56,4.94,11.44,11.44,4293367636,11.07,11.07,4293367636
LB세미콘,061970,16,4475,2,715,19.02,2531966,125497,58083006,2531966,19.02,2017.55,4.36,4.36,10965897732,4.22,4.22,10965897732
KODEX 코스닥150레버리지,233740,17,8855,5,-65,-0.73,2270123,22852116,212000000,2270123,-0.73,9.93,1.07,1.07,20247792690,1.08,1.08,20247792690
TIGER 화장품,228790,18,4317,2,107,2.54,1923706,10457980,73860000,1923706,2.54,18.39,2.60,2.60,8295684719,2.60,2.60,8295684719
YG PLUS,037270,19,9460,2,450,4.99,1912162,2893370,63541460,1912162,4.99,66.09,3.01,3.01,18357122925,3.05,3.05,18357122925
아이티켐,309710,20,34850,2,18750,116.46,1813280,0,12583001,1813280,116.46,0.00,14.41,14.41,68384491150,15.59,15.59,68384491150
좋은사람들,033340,21,2005,2,38,1.93,1738547,6744631,96950558,1738547,1.93,25.78,1.79,1.79,3501243425,1.80,1.80,3501243425
아센디오,012170,22,4075,2,845,26.16,1706885,1136280,10873743,1706885,26.16,150.22,15.70,15.70,6707182905,15.14,15.14,6707182905
카카오,035720,23,60000,2,3200,5.63,1688655,3966137,442013722,1688655,5.63,42.58,0.38,0.38,100136724050,0.38,0.38,100136724050
아이에이,038880,24,264,5,-9,-3.30,1688507,13821467,375721175,1688507,-3.30,12.22,0.45,0.45,450241107,0.45,0.45,450241107
형지글로벌,308100,25,2340,5,-310,-11.70,1581252,746612,16073629,1581252,-11.70,211.79,9.84,9.84,3707550489,9.86,9.86,3707550489
PS일렉트로닉스,332570,26,3740,2,20,0.54,1443455,37030084,43199758,1443455,0.54,3.90,3.34,3.34,5409927520,3.35,3.35,5409927520
핌스,347770,27,1967,2,367,22.94,1280468,68082,22857042,1280468,22.94,1880.77,5.60,5.60,2382385928,5.30,5.30,2382385928
동양철관,008970,28,1646,5,-28,-1.67,1204987,9115447,159801815,1204987,-1.67,13.22,0.75,0.75,1997057736,0.76,0.76,1997057736
세명전기,017510,29,8460,2,310,3.80,1067970,3892203,15246000,1067970,3.80,27.44,7.00,7.00,9067824740,7.03,7.03,9067824740
SG,255220,30,2235,2,105,4.93,1043180,712737,98675394,1043180,4.93,146.36,1.06,1.06,2349918810,1.07,1.07,2349918810
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 1307 3 0 0.00 60548767 329681152 1170200000 60548767 0.00 18.37 5.17 5.17 78426368641 5.13 5.13 78426368641
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 79 2 3 3.95 13210593 31937648 1497000000 13210593 3.95 41.36 0.88 0.88 1042943634 0.88 0.88 1042943634
4 썸에이지 208640 3 585 2 72 14.04 11778627 18709044 139240254 11778627 14.04 62.96 8.46 8.46 7222752155 8.87 8.87 7222752155
5 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 4 66 2 2 3.12 8984792 5172770 633000000 8984792 3.12 173.69 1.42 1.42 592996275 1.42 1.42 592996275
6 KODEX 인버스 114800 5 3485 3 0 0.00 6690726 28161494 221400000 6690726 0.00 23.76 3.02 3.02 23225479236 3.01 3.01 23225479236
7 TS트릴리온 317240 6 227 2 8 3.65 5242243 2141679 107240922 5242243 3.65 244.77 4.89 4.89 1238834677 5.09 5.09 1238834677
8 이스트아시아홀딩스 900110 7 81 5 -2 -2.41 4175407 28859508 642650588 4175407 -2.41 14.47 0.65 0.65 339818484 0.65 0.65 339818484
9 동일스틸럭스 023790 8 1187 2 245 26.01 4023494 4945939 21177909 4023494 26.01 81.35 19.00 19.00 4455330494 17.72 17.72 4455330494
10 KODEX 코스닥150선물인버스 251340 9 3440 2 15 0.44 4000403 34302268 75100000 4000403 0.44 11.66 5.33 5.33 13715034291 5.31 5.31 13715034291
11 KODEX 2차전지산업레버리지 462330 10 1155 5 -10 -0.86 3968748 50455172 280600000 3968748 -0.86 7.87 1.41 1.41 4628184192 1.43 1.43 4628184192
12 KODEX 레버리지 122630 11 24850 2 25 0.10 3436187 17204174 101300000 3436187 0.10 19.97 3.39 3.39 86082353757 3.42 3.42 86082353757
13 삼성전자 005930 12 69900 2 1100 1.60 3182272 12542415 5919637922 3182272 1.60 25.37 0.05 0.05 224556614950 0.05 0.05 224556614950
14 세림B&G 340440 13 1972 2 142 7.76 2735610 10200515 28378364 2735610 7.76 26.82 9.64 9.64 5426487482 9.70 9.70 5426487482
15 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 14 61 2 2 3.39 2710642 6064423 150000000 2710642 3.39 44.70 1.81 1.81 165349164 1.81 1.81 165349164
16 캔버스엔 210120 15 1644 5 -26 -1.56 2698585 54576532 23582605 2698585 -1.56 4.94 11.44 11.44 4293367636 11.07 11.07 4293367636
17 LB세미콘 061970 16 4475 2 715 19.02 2531966 125497 58083006 2531966 19.02 2017.55 4.36 4.36 10965897732 4.22 4.22 10965897732
18 KODEX 코스닥150레버리지 233740 17 8855 5 -65 -0.73 2270123 22852116 212000000 2270123 -0.73 9.93 1.07 1.07 20247792690 1.08 1.08 20247792690
19 TIGER 화장품 228790 18 4317 2 107 2.54 1923706 10457980 73860000 1923706 2.54 18.39 2.60 2.60 8295684719 2.60 2.60 8295684719
20 YG PLUS 037270 19 9460 2 450 4.99 1912162 2893370 63541460 1912162 4.99 66.09 3.01 3.01 18357122925 3.05 3.05 18357122925
21 아이티켐 309710 20 34850 2 18750 116.46 1813280 0 12583001 1813280 116.46 0.00 14.41 14.41 68384491150 15.59 15.59 68384491150
22 좋은사람들 033340 21 2005 2 38 1.93 1738547 6744631 96950558 1738547 1.93 25.78 1.79 1.79 3501243425 1.80 1.80 3501243425
23 아센디오 012170 22 4075 2 845 26.16 1706885 1136280 10873743 1706885 26.16 150.22 15.70 15.70 6707182905 15.14 15.14 6707182905
24 카카오 035720 23 60000 2 3200 5.63 1688655 3966137 442013722 1688655 5.63 42.58 0.38 0.38 100136724050 0.38 0.38 100136724050
25 아이에이 038880 24 264 5 -9 -3.30 1688507 13821467 375721175 1688507 -3.30 12.22 0.45 0.45 450241107 0.45 0.45 450241107
26 형지글로벌 308100 25 2340 5 -310 -11.70 1581252 746612 16073629 1581252 -11.70 211.79 9.84 9.84 3707550489 9.86 9.86 3707550489
27 PS일렉트로닉스 332570 26 3740 2 20 0.54 1443455 37030084 43199758 1443455 0.54 3.90 3.34 3.34 5409927520 3.35 3.35 5409927520
28 핌스 347770 27 1967 2 367 22.94 1280468 68082 22857042 1280468 22.94 1880.77 5.60 5.60 2382385928 5.30 5.30 2382385928
29 동양철관 008970 28 1646 5 -28 -1.67 1204987 9115447 159801815 1204987 -1.67 13.22 0.75 0.75 1997057736 0.76 0.76 1997057736
30 세명전기 017510 29 8460 2 310 3.80 1067970 3892203 15246000 1067970 3.80 27.44 7.00 7.00 9067824740 7.03 7.03 9067824740
31 SG 255220 30 2235 2 105 4.93 1043180 712737 98675394 1043180 4.93 146.36 1.06 1.06 2349918810 1.07 1.07 2349918810

31
top30/20250807/top30-av-20250807-092000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1306,5,-1,-0.08,72978928,329681152,1170200000,72978928,-0.08,22.14,6.24,6.24,94680041404,6.20,6.20,94680041404
썸에이지,208640,2,568,2,55,10.72,16468026,18709044,139240254,16468026,10.72,88.02,11.83,11.83,9938395937,12.57,12.57,9938395937
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,78,2,2,2.63,14246231,31937648,1497000000,14246231,2.63,44.61,0.95,0.95,1123723598,0.96,0.96,1123723598
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,4,67,2,3,4.69,11024725,5172770,633000000,11024725,4.69,213.13,1.74,1.74,727930361,1.72,1.72,727930361
KODEX 인버스,114800,5,3485,3,0,0.00,8595145,28161494,221400000,8595145,0.00,30.52,3.88,3.88,29868552264,3.87,3.87,29868552264
빌리언스,044480,6,510,1,117,29.77,8533898,8258748,40663728,8533898,29.77,103.33,20.99,20.99,4274698510,20.61,20.61,4274698510
이스트아시아홀딩스,900110,7,82,5,-1,-1.20,6721334,28859508,642650588,6721334,-1.20,23.29,1.05,1.05,547030027,1.04,1.04,547030027
TS트릴리온,317240,8,223,2,4,1.83,6594115,2141679,107240922,6594115,1.83,307.89,6.15,6.15,1541158617,6.44,6.44,1541158617
KODEX 2차전지산업레버리지,462330,9,1155,5,-10,-0.86,5800369,50455172,280600000,5800369,-0.86,11.50,2.07,2.07,6750896768,2.08,2.08,6750896768
KODEX 코스닥150선물인버스,251340,10,3440,2,15,0.44,5453861,34302268,75100000,5453861,0.44,15.90,7.26,7.26,18715555648,7.24,7.24,18715555648
동일스틸럭스,023790,11,1148,2,206,21.87,5177522,4945939,21177909,5177522,21.87,104.68,24.45,24.45,5764254336,23.71,23.71,5764254336
KODEX 레버리지,122630,12,24875,2,50,0.20,4967948,17204174,101300000,4967948,0.20,28.88,4.90,4.90,124137395597,4.93,4.93,124137395597
LB세미콘,061970,13,4480,2,720,19.15,4512784,125497,58083006,4512784,19.15,3595.93,7.77,7.77,19826571561,7.62,7.62,19826571561
삼성전자,005930,14,70000,2,1200,1.74,4049087,12542415,5919637922,4049087,1.74,32.28,0.07,0.07,285117825800,0.07,0.07,285117825800
세림B&G,340440,15,1916,2,86,4.70,3420165,10200515,28378364,3420165,4.70,33.53,12.05,12.05,6753437133,12.42,12.42,6753437133
핌스,347770,16,1941,2,341,21.31,3316023,68082,22857042,3316023,21.31,4870.63,14.51,14.51,6362307925,14.34,14.34,6362307925
캔버스엔,210120,17,1606,5,-64,-3.83,3270582,54576532,23582605,3270582,-3.83,5.99,13.87,13.87,5220132571,13.78,13.78,5220132571
KODEX 코스닥150레버리지,233740,18,8850,5,-70,-0.78,3094664,22852116,212000000,3094664,-0.78,13.54,1.46,1.46,27551659939,1.47,1.47,27551659939
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,19,61,2,2,3.39,2763672,6064423,150000000,2763672,3.39,45.57,1.84,1.84,168584994,1.84,1.84,168584994
YG PLUS,037270,20,9270,2,260,2.89,2687936,2893370,63541460,2687936,2.89,92.90,4.23,4.23,25562909120,4.34,4.34,25562909120
카카오,035720,21,60100,2,3300,5.81,2653184,3966137,442013722,2653184,5.81,66.90,0.60,0.60,157792248550,0.59,0.59,157792248550
좋은사람들,033340,22,1986,2,19,0.97,2592305,6744631,96950558,2592305,0.97,38.44,2.67,2.67,5222428444,2.71,2.71,5222428444
TIGER 화장품,228790,23,4285,2,75,1.78,2518850,10457980,73860000,2518850,1.78,24.09,3.41,3.41,10852071613,3.43,3.43,10852071613
HJ중공업,097230,24,12640,2,1210,10.59,2459765,10576299,83274281,2459765,10.59,23.26,2.95,2.95,29754035335,2.83,2.83,29754035335
아이티켐,309710,25,35000,2,18900,117.39,2445844,0,12583001,2445844,117.39,0.00,19.44,19.44,90386613150,20.52,20.52,90386613150
아센디오,012170,26,4005,2,775,23.99,2133333,1136280,10873743,2133333,23.99,187.75,19.62,19.62,8413180569,19.32,19.32,8413180569
PS일렉트로닉스,332570,27,3735,2,15,0.40,2002581,37030084,43199758,2002581,0.40,5.41,4.64,4.64,7496443801,4.65,4.65,7496443801
세명전기,017510,28,8520,2,370,4.54,2001287,3892203,15246000,2001287,4.54,51.42,13.13,13.13,17115664660,13.18,13.18,17115664660
아이에이,038880,29,265,5,-8,-2.93,1989908,13821467,375721175,1989908,-2.93,14.40,0.53,0.53,530191449,0.53,0.53,530191449
동양철관,008970,30,1640,5,-34,-2.03,1982011,9115447,159801815,1982011,-2.03,21.74,1.24,1.24,3269976675,1.25,1.25,3269976675
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 1306 5 -1 -0.08 72978928 329681152 1170200000 72978928 -0.08 22.14 6.24 6.24 94680041404 6.20 6.20 94680041404
3 썸에이지 208640 2 568 2 55 10.72 16468026 18709044 139240254 16468026 10.72 88.02 11.83 11.83 9938395937 12.57 12.57 9938395937
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 78 2 2 2.63 14246231 31937648 1497000000 14246231 2.63 44.61 0.95 0.95 1123723598 0.96 0.96 1123723598
5 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 4 67 2 3 4.69 11024725 5172770 633000000 11024725 4.69 213.13 1.74 1.74 727930361 1.72 1.72 727930361
6 KODEX 인버스 114800 5 3485 3 0 0.00 8595145 28161494 221400000 8595145 0.00 30.52 3.88 3.88 29868552264 3.87 3.87 29868552264
7 빌리언스 044480 6 510 1 117 29.77 8533898 8258748 40663728 8533898 29.77 103.33 20.99 20.99 4274698510 20.61 20.61 4274698510
8 이스트아시아홀딩스 900110 7 82 5 -1 -1.20 6721334 28859508 642650588 6721334 -1.20 23.29 1.05 1.05 547030027 1.04 1.04 547030027
9 TS트릴리온 317240 8 223 2 4 1.83 6594115 2141679 107240922 6594115 1.83 307.89 6.15 6.15 1541158617 6.44 6.44 1541158617
10 KODEX 2차전지산업레버리지 462330 9 1155 5 -10 -0.86 5800369 50455172 280600000 5800369 -0.86 11.50 2.07 2.07 6750896768 2.08 2.08 6750896768
11 KODEX 코스닥150선물인버스 251340 10 3440 2 15 0.44 5453861 34302268 75100000 5453861 0.44 15.90 7.26 7.26 18715555648 7.24 7.24 18715555648
12 동일스틸럭스 023790 11 1148 2 206 21.87 5177522 4945939 21177909 5177522 21.87 104.68 24.45 24.45 5764254336 23.71 23.71 5764254336
13 KODEX 레버리지 122630 12 24875 2 50 0.20 4967948 17204174 101300000 4967948 0.20 28.88 4.90 4.90 124137395597 4.93 4.93 124137395597
14 LB세미콘 061970 13 4480 2 720 19.15 4512784 125497 58083006 4512784 19.15 3595.93 7.77 7.77 19826571561 7.62 7.62 19826571561
15 삼성전자 005930 14 70000 2 1200 1.74 4049087 12542415 5919637922 4049087 1.74 32.28 0.07 0.07 285117825800 0.07 0.07 285117825800
16 세림B&G 340440 15 1916 2 86 4.70 3420165 10200515 28378364 3420165 4.70 33.53 12.05 12.05 6753437133 12.42 12.42 6753437133
17 핌스 347770 16 1941 2 341 21.31 3316023 68082 22857042 3316023 21.31 4870.63 14.51 14.51 6362307925 14.34 14.34 6362307925
18 캔버스엔 210120 17 1606 5 -64 -3.83 3270582 54576532 23582605 3270582 -3.83 5.99 13.87 13.87 5220132571 13.78 13.78 5220132571
19 KODEX 코스닥150레버리지 233740 18 8850 5 -70 -0.78 3094664 22852116 212000000 3094664 -0.78 13.54 1.46 1.46 27551659939 1.47 1.47 27551659939
20 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 19 61 2 2 3.39 2763672 6064423 150000000 2763672 3.39 45.57 1.84 1.84 168584994 1.84 1.84 168584994
21 YG PLUS 037270 20 9270 2 260 2.89 2687936 2893370 63541460 2687936 2.89 92.90 4.23 4.23 25562909120 4.34 4.34 25562909120
22 카카오 035720 21 60100 2 3300 5.81 2653184 3966137 442013722 2653184 5.81 66.90 0.60 0.60 157792248550 0.59 0.59 157792248550
23 좋은사람들 033340 22 1986 2 19 0.97 2592305 6744631 96950558 2592305 0.97 38.44 2.67 2.67 5222428444 2.71 2.71 5222428444
24 TIGER 화장품 228790 23 4285 2 75 1.78 2518850 10457980 73860000 2518850 1.78 24.09 3.41 3.41 10852071613 3.43 3.43 10852071613
25 HJ중공업 097230 24 12640 2 1210 10.59 2459765 10576299 83274281 2459765 10.59 23.26 2.95 2.95 29754035335 2.83 2.83 29754035335
26 아이티켐 309710 25 35000 2 18900 117.39 2445844 0 12583001 2445844 117.39 0.00 19.44 19.44 90386613150 20.52 20.52 90386613150
27 아센디오 012170 26 4005 2 775 23.99 2133333 1136280 10873743 2133333 23.99 187.75 19.62 19.62 8413180569 19.32 19.32 8413180569
28 PS일렉트로닉스 332570 27 3735 2 15 0.40 2002581 37030084 43199758 2002581 0.40 5.41 4.64 4.64 7496443801 4.65 4.65 7496443801
29 세명전기 017510 28 8520 2 370 4.54 2001287 3892203 15246000 2001287 4.54 51.42 13.13 13.13 17115664660 13.18 13.18 17115664660
30 아이에이 038880 29 265 5 -8 -2.93 1989908 13821467 375721175 1989908 -2.93 14.40 0.53 0.53 530191449 0.53 0.53 530191449
31 동양철관 008970 30 1640 5 -34 -2.03 1982011 9115447 159801815 1982011 -2.03 21.74 1.24 1.24 3269976675 1.25 1.25 3269976675

31
top30/20250807/top30-av-20250807-093001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1302,5,-5,-0.38,87408812,329681152,1170200000,87408812,-0.38,26.51,7.47,7.47,113502646129,7.45,7.45,113502646129
썸에이지,208640,2,536,2,23,4.48,23681625,18709044,139240254,23681625,4.48,126.58,17.01,17.01,13840090929,18.54,18.54,13840090929
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,78,2,2,2.63,22558654,31937648,1497000000,22558654,2.63,70.63,1.51,1.51,1772092594,1.52,1.52,1772092594
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,4,66,2,2,3.12,12111062,5172770,633000000,12111062,3.12,234.13,1.91,1.91,800249497,1.92,1.92,800249497
KODEX 인버스,114800,5,3485,3,0,0.00,10561357,28161494,221400000,10561357,0.00,37.50,4.77,4.77,36719936374,4.76,4.76,36719936374
KODEX 2차전지산업레버리지,462330,6,1141,5,-24,-2.06,8908000,50455172,280600000,8908000,-2.06,17.66,3.17,3.17,10297274745,3.22,3.22,10297274745
빌리언스,044480,7,510,1,117,29.77,8759606,8258748,40663728,8759606,29.77,106.06,21.54,21.54,4389809590,21.17,21.17,4389809590
이스트아시아홀딩스,900110,8,81,5,-2,-2.41,8186806,28859508,642650588,8186806,-2.41,28.37,1.27,1.27,665755680,1.28,1.28,665755680
TS트릴리온,317240,9,219,3,0,0.00,7045757,2141679,107240922,7045757,0.00,328.98,6.57,6.57,1641033276,6.99,6.99,1641033276
KODEX 코스닥150선물인버스,251340,10,3440,2,15,0.44,6696336,34302268,75100000,6696336,0.44,19.52,8.92,8.92,22992969268,8.90,8.90,22992969268
KODEX 레버리지,122630,11,24935,2,110,0.44,6275874,17204174,101300000,6275874,0.44,36.48,6.20,6.20,156714119355,6.20,6.20,156714119355
동일스틸럭스,023790,12,1125,2,183,19.43,5893229,4945939,21177909,5893229,19.43,119.15,27.83,27.83,6590285352,27.66,27.66,6590285352
LB세미콘,061970,13,4350,2,590,15.69,5510321,125497,58083006,5510321,15.69,4390.80,9.49,9.49,24212174747,9.58,9.58,24212174747
삼성전자,005930,14,70000,2,1200,1.74,4798975,12542415,5919637922,4798975,1.74,38.26,0.08,0.08,337549581800,0.08,0.08,337549581800
HJ중공업,097230,15,13910,2,2480,21.70,4794550,10576299,83274281,4794550,21.70,45.33,5.76,5.76,60339404790,5.21,5.21,60339404790
PS일렉트로닉스,332570,16,3810,2,90,2.42,4552820,37030084,43199758,4552820,2.42,12.29,10.54,10.54,17234382132,10.47,10.47,17234382132
핌스,347770,17,1910,2,310,19.38,3948323,68082,22857042,3948323,19.38,5799.36,17.27,17.27,7569025602,17.34,17.34,7569025602
캔버스엔,210120,18,1632,5,-38,-2.28,3853382,54576532,23582605,3853382,-2.28,7.06,16.34,16.34,6174415356,16.04,16.04,6174415356
KODEX 코스닥150레버리지,233740,19,8860,5,-60,-0.67,3775134,22852116,212000000,3775134,-0.67,16.52,1.78,1.78,33574820804,1.79,1.79,33574820804
YG PLUS,037270,20,9630,2,620,6.88,3743290,2893370,63541460,3743290,6.88,129.37,5.89,5.89,35632344325,5.82,5.82,35632344325
세림B&G,340440,21,1890,2,60,3.28,3713769,10200515,28378364,3713769,3.28,36.41,13.09,13.09,7315269745,13.64,13.64,7315269745
카카오,035720,22,59500,2,2700,4.75,3249275,3966137,442013722,3249275,4.75,81.93,0.74,0.74,193181367850,0.73,0.73,193181367850
TIGER 화장품,228790,23,4265,2,55,1.31,3136002,10457980,73860000,3136002,1.31,29.99,4.25,4.25,13497211758,4.28,4.28,13497211758
일승,333430,24,5300,2,365,7.40,3045367,8257518,30726747,3045367,7.40,36.88,9.91,9.91,15787575338,9.69,9.69,15787575338
아이티켐,309710,25,32100,2,16000,99.38,3025811,0,12583001,3025811,99.38,0.00,24.05,24.05,109475710700,27.10,27.10,109475710700
좋은사람들,033340,26,1992,2,25,1.27,2918863,6744631,96950558,2918863,1.27,43.28,3.01,3.01,5873452786,3.04,3.04,5873452786
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,61,2,2,3.39,2763672,6064423,150000000,2763672,3.39,45.57,1.84,1.84,168584994,1.84,1.84,168584994
세명전기,017510,28,8580,2,430,5.28,2630111,3892203,15246000,2630111,5.28,67.57,17.25,17.25,22562922440,17.25,17.25,22562922440
아이에이,038880,29,265,5,-8,-2.93,2386994,13821467,375721175,2386994,-2.93,17.27,0.64,0.64,634854117,0.64,0.64,634854117
동양철관,008970,30,1634,5,-40,-2.39,2327019,9115447,159801815,2327019,-2.39,25.53,1.46,1.46,3834582207,1.47,1.47,3834582207
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 1302 5 -5 -0.38 87408812 329681152 1170200000 87408812 -0.38 26.51 7.47 7.47 113502646129 7.45 7.45 113502646129
3 썸에이지 208640 2 536 2 23 4.48 23681625 18709044 139240254 23681625 4.48 126.58 17.01 17.01 13840090929 18.54 18.54 13840090929
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 78 2 2 2.63 22558654 31937648 1497000000 22558654 2.63 70.63 1.51 1.51 1772092594 1.52 1.52 1772092594
5 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 4 66 2 2 3.12 12111062 5172770 633000000 12111062 3.12 234.13 1.91 1.91 800249497 1.92 1.92 800249497
6 KODEX 인버스 114800 5 3485 3 0 0.00 10561357 28161494 221400000 10561357 0.00 37.50 4.77 4.77 36719936374 4.76 4.76 36719936374
7 KODEX 2차전지산업레버리지 462330 6 1141 5 -24 -2.06 8908000 50455172 280600000 8908000 -2.06 17.66 3.17 3.17 10297274745 3.22 3.22 10297274745
8 빌리언스 044480 7 510 1 117 29.77 8759606 8258748 40663728 8759606 29.77 106.06 21.54 21.54 4389809590 21.17 21.17 4389809590
9 이스트아시아홀딩스 900110 8 81 5 -2 -2.41 8186806 28859508 642650588 8186806 -2.41 28.37 1.27 1.27 665755680 1.28 1.28 665755680
10 TS트릴리온 317240 9 219 3 0 0.00 7045757 2141679 107240922 7045757 0.00 328.98 6.57 6.57 1641033276 6.99 6.99 1641033276
11 KODEX 코스닥150선물인버스 251340 10 3440 2 15 0.44 6696336 34302268 75100000 6696336 0.44 19.52 8.92 8.92 22992969268 8.90 8.90 22992969268
12 KODEX 레버리지 122630 11 24935 2 110 0.44 6275874 17204174 101300000 6275874 0.44 36.48 6.20 6.20 156714119355 6.20 6.20 156714119355
13 동일스틸럭스 023790 12 1125 2 183 19.43 5893229 4945939 21177909 5893229 19.43 119.15 27.83 27.83 6590285352 27.66 27.66 6590285352
14 LB세미콘 061970 13 4350 2 590 15.69 5510321 125497 58083006 5510321 15.69 4390.80 9.49 9.49 24212174747 9.58 9.58 24212174747
15 삼성전자 005930 14 70000 2 1200 1.74 4798975 12542415 5919637922 4798975 1.74 38.26 0.08 0.08 337549581800 0.08 0.08 337549581800
16 HJ중공업 097230 15 13910 2 2480 21.70 4794550 10576299 83274281 4794550 21.70 45.33 5.76 5.76 60339404790 5.21 5.21 60339404790
17 PS일렉트로닉스 332570 16 3810 2 90 2.42 4552820 37030084 43199758 4552820 2.42 12.29 10.54 10.54 17234382132 10.47 10.47 17234382132
18 핌스 347770 17 1910 2 310 19.38 3948323 68082 22857042 3948323 19.38 5799.36 17.27 17.27 7569025602 17.34 17.34 7569025602
19 캔버스엔 210120 18 1632 5 -38 -2.28 3853382 54576532 23582605 3853382 -2.28 7.06 16.34 16.34 6174415356 16.04 16.04 6174415356
20 KODEX 코스닥150레버리지 233740 19 8860 5 -60 -0.67 3775134 22852116 212000000 3775134 -0.67 16.52 1.78 1.78 33574820804 1.79 1.79 33574820804
21 YG PLUS 037270 20 9630 2 620 6.88 3743290 2893370 63541460 3743290 6.88 129.37 5.89 5.89 35632344325 5.82 5.82 35632344325
22 세림B&G 340440 21 1890 2 60 3.28 3713769 10200515 28378364 3713769 3.28 36.41 13.09 13.09 7315269745 13.64 13.64 7315269745
23 카카오 035720 22 59500 2 2700 4.75 3249275 3966137 442013722 3249275 4.75 81.93 0.74 0.74 193181367850 0.73 0.73 193181367850
24 TIGER 화장품 228790 23 4265 2 55 1.31 3136002 10457980 73860000 3136002 1.31 29.99 4.25 4.25 13497211758 4.28 4.28 13497211758
25 일승 333430 24 5300 2 365 7.40 3045367 8257518 30726747 3045367 7.40 36.88 9.91 9.91 15787575338 9.69 9.69 15787575338
26 아이티켐 309710 25 32100 2 16000 99.38 3025811 0 12583001 3025811 99.38 0.00 24.05 24.05 109475710700 27.10 27.10 109475710700
27 좋은사람들 033340 26 1992 2 25 1.27 2918863 6744631 96950558 2918863 1.27 43.28 3.01 3.01 5873452786 3.04 3.04 5873452786
28 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 27 61 2 2 3.39 2763672 6064423 150000000 2763672 3.39 45.57 1.84 1.84 168584994 1.84 1.84 168584994
29 세명전기 017510 28 8580 2 430 5.28 2630111 3892203 15246000 2630111 5.28 67.57 17.25 17.25 22562922440 17.25 17.25 22562922440
30 아이에이 038880 29 265 5 -8 -2.93 2386994 13821467 375721175 2386994 -2.93 17.27 0.64 0.64 634854117 0.64 0.64 634854117
31 동양철관 008970 30 1634 5 -40 -2.39 2327019 9115447 159801815 2327019 -2.39 25.53 1.46 1.46 3834582207 1.47 1.47 3834582207

31
top30/20250807/top30-av-20250807-094001.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,252670,1,1295,5,-12,-0.92,99828188,329681152,1170200000,99828188,-0.92,30.28,8.53,8.53,129624320691,8.55,8.55,129624320691
썸에이지,208640,2,507,5,-6,-1.17,29792960,18709044,139240254,29792960,-1.17,159.24,21.40,21.40,16997344384,24.08,24.08,16997344384
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,78,2,2,2.63,22836877,31937648,1497000000,22836877,2.63,71.50,1.53,1.53,1793794566,1.54,1.54,1793794566
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,4,66,2,2,3.12,13769004,5172770,633000000,13769004,3.12,266.18,2.18,2.18,909822922,2.18,2.18,909822922
KODEX 인버스,114800,5,3475,5,-10,-0.29,11506776,28161494,221400000,11506776,-0.29,40.86,5.20,5.20,40006146555,5.20,5.20,40006146555
KODEX 2차전지산업레버리지,462330,6,1144,5,-21,-1.80,11229989,50455172,280600000,11229989,-1.80,22.26,4.00,4.00,12950077724,4.03,4.03,12950077724
이스트아시아홀딩스,900110,7,82,5,-1,-1.20,9250216,28859508,642650588,9250216,-1.20,32.05,1.44,1.44,752059280,1.43,1.43,752059280
PS일렉트로닉스,332570,8,3955,2,235,6.32,9096926,37030084,43199758,9096926,6.32,24.57,21.06,21.06,35140105588,20.57,20.57,35140105588
빌리언스,044480,9,510,1,117,29.77,8853820,8258748,40663728,8853820,29.77,107.21,21.77,21.77,4437858730,21.40,21.40,4437858730
KODEX 레버리지,122630,10,25075,2,250,1.01,7609436,17204174,101300000,7609436,1.01,44.23,7.51,7.51,190077901194,7.48,7.48,190077901194
TS트릴리온,317240,11,217,5,-2,-0.91,7543211,2141679,107240922,7543211,-0.91,352.21,7.03,7.03,1749659442,7.52,7.52,1749659442
KODEX 코스닥150선물인버스,251340,12,3435,2,10,0.29,7330881,34302268,75100000,7330881,0.29,21.37,9.76,9.76,25174163051,9.76,9.76,25174163051
HJ중공업,097230,13,13620,2,2190,19.16,6547940,10576299,83274281,6547940,19.16,61.91,7.86,7.86,84235817900,7.43,7.43,84235817900
LB세미콘,061970,14,4430,2,670,17.82,6418071,125497,58083006,6418071,17.82,5114.12,11.05,11.05,28222447421,10.97,10.97,28222447421
동일스틸럭스,023790,15,1126,2,184,19.53,6311967,4945939,21177909,6311967,19.53,127.62,29.80,29.80,7057792882,29.60,29.60,7057792882
삼성전자,005930,16,70500,2,1700,2.47,5256455,12542415,5919637922,5256455,2.47,41.91,0.09,0.09,369708675750,0.09,0.09,369708675750
KR모터스,000040,17,627,2,80,14.63,4901422,1894424,60132868,4901422,14.63,258.73,8.15,8.15,3048117440,8.08,8.08,3048117440
KODEX 코스닥150레버리지,233740,18,8900,5,-20,-0.22,4765736,22852116,212000000,4765736,-0.22,20.85,2.25,2.25,42374967869,2.25,2.25,42374967869
핌스,347770,19,1834,2,234,14.62,4393999,68082,22857042,4393999,14.62,6453.98,19.22,19.22,8401267162,20.04,20.04,8401267162
일승,333430,20,5200,2,265,5.37,4355972,8257518,30726747,4355972,5.37,52.75,14.18,14.18,22648043843,14.17,14.17,22648043843
YG PLUS,037270,21,9660,2,650,7.21,4275965,2893370,63541460,4275965,7.21,147.78,6.73,6.73,40767659070,6.64,6.64,40767659070
캔버스엔,210120,22,1637,5,-33,-1.98,4066128,54576532,23582605,4066128,-1.98,7.45,17.24,17.24,6521886827,16.89,16.89,6521886827
세림B&G,340440,23,1885,2,55,3.01,3877315,10200515,28378364,3877315,3.01,38.01,13.66,13.66,7623193020,14.25,14.25,7623193020
카카오,035720,24,59800,2,3000,5.28,3629384,3966137,442013722,3629384,5.28,91.51,0.82,0.82,215903850800,0.82,0.82,215903850800
아이티켐,309710,25,30850,2,14750,91.61,3510788,0,12583001,3510788,91.61,0.00,27.90,27.90,124767604725,32.14,32.14,124767604725
TIGER 화장품,228790,26,4285,2,75,1.78,3437639,10457980,73860000,3437639,1.78,32.87,4.65,4.65,14786602122,4.67,4.67,14786602122
좋은사람들,033340,27,2010,2,43,2.19,3092373,6744631,96950558,3092373,2.19,45.85,3.19,3.19,6220603516,3.19,3.19,6220603516
아이에이,038880,28,270,5,-3,-1.10,2916310,13821467,375721175,2916310,-1.10,21.10,0.78,0.78,776136445,0.77,0.77,776136445
세명전기,017510,29,8580,2,430,5.28,2875158,3892203,15246000,2875158,5.28,73.87,18.86,18.86,24678100885,18.87,18.87,24678100885
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,61,2,2,3.39,2767071,6064423,150000000,2767071,3.39,45.63,1.84,1.84,168792333,1.84,1.84,168792333
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 1295 5 -12 -0.92 99828188 329681152 1170200000 99828188 -0.92 30.28 8.53 8.53 129624320691 8.55 8.55 129624320691
3 썸에이지 208640 2 507 5 -6 -1.17 29792960 18709044 139240254 29792960 -1.17 159.24 21.40 21.40 16997344384 24.08 24.08 16997344384
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 78 2 2 2.63 22836877 31937648 1497000000 22836877 2.63 71.50 1.53 1.53 1793794566 1.54 1.54 1793794566
5 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 4 66 2 2 3.12 13769004 5172770 633000000 13769004 3.12 266.18 2.18 2.18 909822922 2.18 2.18 909822922
6 KODEX 인버스 114800 5 3475 5 -10 -0.29 11506776 28161494 221400000 11506776 -0.29 40.86 5.20 5.20 40006146555 5.20 5.20 40006146555
7 KODEX 2차전지산업레버리지 462330 6 1144 5 -21 -1.80 11229989 50455172 280600000 11229989 -1.80 22.26 4.00 4.00 12950077724 4.03 4.03 12950077724
8 이스트아시아홀딩스 900110 7 82 5 -1 -1.20 9250216 28859508 642650588 9250216 -1.20 32.05 1.44 1.44 752059280 1.43 1.43 752059280
9 PS일렉트로닉스 332570 8 3955 2 235 6.32 9096926 37030084 43199758 9096926 6.32 24.57 21.06 21.06 35140105588 20.57 20.57 35140105588
10 빌리언스 044480 9 510 1 117 29.77 8853820 8258748 40663728 8853820 29.77 107.21 21.77 21.77 4437858730 21.40 21.40 4437858730
11 KODEX 레버리지 122630 10 25075 2 250 1.01 7609436 17204174 101300000 7609436 1.01 44.23 7.51 7.51 190077901194 7.48 7.48 190077901194
12 TS트릴리온 317240 11 217 5 -2 -0.91 7543211 2141679 107240922 7543211 -0.91 352.21 7.03 7.03 1749659442 7.52 7.52 1749659442
13 KODEX 코스닥150선물인버스 251340 12 3435 2 10 0.29 7330881 34302268 75100000 7330881 0.29 21.37 9.76 9.76 25174163051 9.76 9.76 25174163051
14 HJ중공업 097230 13 13620 2 2190 19.16 6547940 10576299 83274281 6547940 19.16 61.91 7.86 7.86 84235817900 7.43 7.43 84235817900
15 LB세미콘 061970 14 4430 2 670 17.82 6418071 125497 58083006 6418071 17.82 5114.12 11.05 11.05 28222447421 10.97 10.97 28222447421
16 동일스틸럭스 023790 15 1126 2 184 19.53 6311967 4945939 21177909 6311967 19.53 127.62 29.80 29.80 7057792882 29.60 29.60 7057792882
17 삼성전자 005930 16 70500 2 1700 2.47 5256455 12542415 5919637922 5256455 2.47 41.91 0.09 0.09 369708675750 0.09 0.09 369708675750
18 KR모터스 000040 17 627 2 80 14.63 4901422 1894424 60132868 4901422 14.63 258.73 8.15 8.15 3048117440 8.08 8.08 3048117440
19 KODEX 코스닥150레버리지 233740 18 8900 5 -20 -0.22 4765736 22852116 212000000 4765736 -0.22 20.85 2.25 2.25 42374967869 2.25 2.25 42374967869
20 핌스 347770 19 1834 2 234 14.62 4393999 68082 22857042 4393999 14.62 6453.98 19.22 19.22 8401267162 20.04 20.04 8401267162
21 일승 333430 20 5200 2 265 5.37 4355972 8257518 30726747 4355972 5.37 52.75 14.18 14.18 22648043843 14.17 14.17 22648043843
22 YG PLUS 037270 21 9660 2 650 7.21 4275965 2893370 63541460 4275965 7.21 147.78 6.73 6.73 40767659070 6.64 6.64 40767659070
23 캔버스엔 210120 22 1637 5 -33 -1.98 4066128 54576532 23582605 4066128 -1.98 7.45 17.24 17.24 6521886827 16.89 16.89 6521886827
24 세림B&G 340440 23 1885 2 55 3.01 3877315 10200515 28378364 3877315 3.01 38.01 13.66 13.66 7623193020 14.25 14.25 7623193020
25 카카오 035720 24 59800 2 3000 5.28 3629384 3966137 442013722 3629384 5.28 91.51 0.82 0.82 215903850800 0.82 0.82 215903850800
26 아이티켐 309710 25 30850 2 14750 91.61 3510788 0 12583001 3510788 91.61 0.00 27.90 27.90 124767604725 32.14 32.14 124767604725
27 TIGER 화장품 228790 26 4285 2 75 1.78 3437639 10457980 73860000 3437639 1.78 32.87 4.65 4.65 14786602122 4.67 4.67 14786602122
28 좋은사람들 033340 27 2010 2 43 2.19 3092373 6744631 96950558 3092373 2.19 45.85 3.19 3.19 6220603516 3.19 3.19 6220603516
29 아이에이 038880 28 270 5 -3 -1.10 2916310 13821467 375721175 2916310 -1.10 21.10 0.78 0.78 776136445 0.77 0.77 776136445
30 세명전기 017510 29 8580 2 430 5.28 2875158 3892203 15246000 2875158 5.28 73.87 18.86 18.86 24678100885 18.87 18.87 24678100885
31 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 30 61 2 2 3.39 2767071 6064423 150000000 2767071 3.39 45.63 1.84 1.84 168792333 1.84 1.84 168792333

31
top30/20250807/top30-av-20250807-095000.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,252670,1,1296,5,-11,-0.84,114661682,329681152,1170200000,114661682,-0.84,34.78,9.80,9.80,148832109720,9.81,9.81,148832109720
썸에이지,208640,2,494,5,-19,-3.70,34462700,18709044,139240254,34462700,-3.70,184.20,24.75,24.75,19315792468,28.08,28.08,19315792468
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,78,2,2,2.63,23111163,31937648,1497000000,23111163,2.63,72.36,1.54,1.54,1815307944,1.55,1.55,1815307944
PS일렉트로닉스,332570,4,4225,2,505,13.58,15220918,37030084,43199758,15220918,13.58,41.10,35.23,35.23,60432996674,33.11,33.11,60432996674
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,5,66,2,2,3.12,14196393,5172770,633000000,14196393,3.12,274.44,2.24,2.24,938030597,2.25,2.25,938030597
KODEX 인버스,114800,6,3472,5,-13,-0.37,12545280,28161494,221400000,12545280,-0.37,44.55,5.67,5.67,43609548833,5.67,5.67,43609548833
KODEX 2차전지산업레버리지,462330,7,1141,5,-24,-2.06,12061437,50455172,280600000,12061437,-2.06,23.91,4.30,4.30,13897340901,4.34,4.34,13897340901
이스트아시아홀딩스,900110,8,82,5,-1,-1.20,9347508,28859508,642650588,9347508,-1.20,32.39,1.45,1.45,759974727,1.44,1.44,759974727
빌리언스,044480,9,510,1,117,29.77,8863066,8258748,40663728,8863066,29.77,107.32,21.80,21.80,4442574190,21.42,21.42,4442574190
KODEX 레버리지,122630,10,25050,2,225,0.91,8480411,17204174,101300000,8480411,0.91,49.29,8.37,8.37,211922409126,8.35,8.35,211922409126
KODEX 코스닥150선물인버스,251340,11,3440,2,15,0.44,8422636,34302268,75100000,8422636,0.44,24.55,11.22,11.22,28924396739,11.20,11.20,28924396739
HJ중공업,097230,12,13190,2,1760,15.40,7828033,10576299,83274281,7828033,15.40,74.01,9.40,9.40,101291472460,9.22,9.22,101291472460
TS트릴리온,317240,13,221,2,2,0.91,7692836,2141679,107240922,7692836,0.91,359.20,7.17,7.17,1782506816,7.52,7.52,1782506816
LB세미콘,061970,14,4445,2,685,18.22,7560082,125497,58083006,7560082,18.22,6024.11,13.02,13.02,33322835819,12.91,12.91,33322835819
동일스틸럭스,023790,15,1114,2,172,18.26,6501482,4945939,21177909,6501482,18.26,131.45,30.70,30.70,7269055770,30.81,30.81,7269055770
삼성전자,005930,16,70100,2,1300,1.89,6154243,12542415,5919637922,6154243,1.89,49.07,0.10,0.10,433010831350,0.10,0.10,433010831350
KR모터스,000040,17,604,2,57,10.42,5953810,1894424,60132868,5953810,10.42,314.28,9.90,9.90,3698889022,10.18,10.18,3698889022
KODEX 코스닥150레버리지,233740,18,8885,5,-35,-0.39,5575298,22852116,212000000,5575298,-0.39,24.40,2.63,2.63,49579594441,2.63,2.63,49579594441
일승,333430,19,5140,2,205,4.15,4975006,8257518,30726747,4975006,4.15,60.25,16.19,16.19,25863332098,16.38,16.38,25863332098
캔버스엔,210120,20,1612,5,-58,-3.47,4733428,54576532,23582605,4733428,-3.47,8.67,20.07,20.07,7618018751,20.04,20.04,7618018751
핌스,347770,21,1844,2,244,15.25,4609939,68082,22857042,4609939,15.25,6771.16,20.17,20.17,8797752225,20.87,20.87,8797752225
YG PLUS,037270,22,9670,2,660,7.33,4522401,2893370,63541460,4522401,7.33,156.30,7.12,7.12,43137522555,7.02,7.02,43137522555
아이티켐,309710,23,32100,2,16000,99.38,4085936,0,12583001,4085936,99.38,0.00,32.47,32.47,142770232500,35.35,35.35,142770232500
세림B&G,340440,24,1873,2,43,2.35,3974999,10200515,28378364,3974999,2.35,38.97,14.01,14.01,7806284783,14.69,14.69,7806284783
카카오,035720,25,59800,2,3000,5.28,3936545,3966137,442013722,3936545,5.28,99.25,0.89,0.89,234243099500,0.89,0.89,234243099500
TIGER 화장품,228790,26,4310,2,100,2.38,3865900,10457980,73860000,3865900,2.38,36.97,5.23,5.23,16629800850,5.22,5.22,16629800850
좋은사람들,033340,27,2025,2,58,2.95,3523244,6744631,96950558,3523244,2.95,52.24,3.63,3.63,7094349859,3.61,3.61,7094349859
아이에이,038880,28,269,5,-4,-1.47,3238148,13821467,375721175,3238148,-1.47,23.43,0.86,0.86,862518430,0.85,0.85,862518430
세명전기,017510,29,8630,2,480,5.89,3043630,3892203,15246000,3043630,5.89,78.20,19.96,19.96,26136595165,19.86,19.86,26136595165
형지글로벌,308100,30,2420,5,-230,-8.68,2939367,746612,16073629,2939367,-8.68,393.69,18.29,18.29,6971289571,17.92,17.92,6971289571
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 1296 5 -11 -0.84 114661682 329681152 1170200000 114661682 -0.84 34.78 9.80 9.80 148832109720 9.81 9.81 148832109720
3 썸에이지 208640 2 494 5 -19 -3.70 34462700 18709044 139240254 34462700 -3.70 184.20 24.75 24.75 19315792468 28.08 28.08 19315792468
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 78 2 2 2.63 23111163 31937648 1497000000 23111163 2.63 72.36 1.54 1.54 1815307944 1.55 1.55 1815307944
5 PS일렉트로닉스 332570 4 4225 2 505 13.58 15220918 37030084 43199758 15220918 13.58 41.10 35.23 35.23 60432996674 33.11 33.11 60432996674
6 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 5 66 2 2 3.12 14196393 5172770 633000000 14196393 3.12 274.44 2.24 2.24 938030597 2.25 2.25 938030597
7 KODEX 인버스 114800 6 3472 5 -13 -0.37 12545280 28161494 221400000 12545280 -0.37 44.55 5.67 5.67 43609548833 5.67 5.67 43609548833
8 KODEX 2차전지산업레버리지 462330 7 1141 5 -24 -2.06 12061437 50455172 280600000 12061437 -2.06 23.91 4.30 4.30 13897340901 4.34 4.34 13897340901
9 이스트아시아홀딩스 900110 8 82 5 -1 -1.20 9347508 28859508 642650588 9347508 -1.20 32.39 1.45 1.45 759974727 1.44 1.44 759974727
10 빌리언스 044480 9 510 1 117 29.77 8863066 8258748 40663728 8863066 29.77 107.32 21.80 21.80 4442574190 21.42 21.42 4442574190
11 KODEX 레버리지 122630 10 25050 2 225 0.91 8480411 17204174 101300000 8480411 0.91 49.29 8.37 8.37 211922409126 8.35 8.35 211922409126
12 KODEX 코스닥150선물인버스 251340 11 3440 2 15 0.44 8422636 34302268 75100000 8422636 0.44 24.55 11.22 11.22 28924396739 11.20 11.20 28924396739
13 HJ중공업 097230 12 13190 2 1760 15.40 7828033 10576299 83274281 7828033 15.40 74.01 9.40 9.40 101291472460 9.22 9.22 101291472460
14 TS트릴리온 317240 13 221 2 2 0.91 7692836 2141679 107240922 7692836 0.91 359.20 7.17 7.17 1782506816 7.52 7.52 1782506816
15 LB세미콘 061970 14 4445 2 685 18.22 7560082 125497 58083006 7560082 18.22 6024.11 13.02 13.02 33322835819 12.91 12.91 33322835819
16 동일스틸럭스 023790 15 1114 2 172 18.26 6501482 4945939 21177909 6501482 18.26 131.45 30.70 30.70 7269055770 30.81 30.81 7269055770
17 삼성전자 005930 16 70100 2 1300 1.89 6154243 12542415 5919637922 6154243 1.89 49.07 0.10 0.10 433010831350 0.10 0.10 433010831350
18 KR모터스 000040 17 604 2 57 10.42 5953810 1894424 60132868 5953810 10.42 314.28 9.90 9.90 3698889022 10.18 10.18 3698889022
19 KODEX 코스닥150레버리지 233740 18 8885 5 -35 -0.39 5575298 22852116 212000000 5575298 -0.39 24.40 2.63 2.63 49579594441 2.63 2.63 49579594441
20 일승 333430 19 5140 2 205 4.15 4975006 8257518 30726747 4975006 4.15 60.25 16.19 16.19 25863332098 16.38 16.38 25863332098
21 캔버스엔 210120 20 1612 5 -58 -3.47 4733428 54576532 23582605 4733428 -3.47 8.67 20.07 20.07 7618018751 20.04 20.04 7618018751
22 핌스 347770 21 1844 2 244 15.25 4609939 68082 22857042 4609939 15.25 6771.16 20.17 20.17 8797752225 20.87 20.87 8797752225
23 YG PLUS 037270 22 9670 2 660 7.33 4522401 2893370 63541460 4522401 7.33 156.30 7.12 7.12 43137522555 7.02 7.02 43137522555
24 아이티켐 309710 23 32100 2 16000 99.38 4085936 0 12583001 4085936 99.38 0.00 32.47 32.47 142770232500 35.35 35.35 142770232500
25 세림B&G 340440 24 1873 2 43 2.35 3974999 10200515 28378364 3974999 2.35 38.97 14.01 14.01 7806284783 14.69 14.69 7806284783
26 카카오 035720 25 59800 2 3000 5.28 3936545 3966137 442013722 3936545 5.28 99.25 0.89 0.89 234243099500 0.89 0.89 234243099500
27 TIGER 화장품 228790 26 4310 2 100 2.38 3865900 10457980 73860000 3865900 2.38 36.97 5.23 5.23 16629800850 5.22 5.22 16629800850
28 좋은사람들 033340 27 2025 2 58 2.95 3523244 6744631 96950558 3523244 2.95 52.24 3.63 3.63 7094349859 3.61 3.61 7094349859
29 아이에이 038880 28 269 5 -4 -1.47 3238148 13821467 375721175 3238148 -1.47 23.43 0.86 0.86 862518430 0.85 0.85 862518430
30 세명전기 017510 29 8630 2 480 5.89 3043630 3892203 15246000 3043630 5.89 78.20 19.96 19.96 26136595165 19.86 19.86 26136595165
31 형지글로벌 308100 30 2420 5 -230 -8.68 2939367 746612 16073629 2939367 -8.68 393.69 18.29 18.29 6971289571 17.92 17.92 6971289571

31
top30/20250807/top30-av-20250807-100001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1297,5,-10,-0.77,125418932,329681152,1170200000,125418932,-0.77,38.04,10.72,10.72,162770292968,10.72,10.72,162770292968
썸에이지,208640,2,490,5,-23,-4.48,37455932,18709044,139240254,37455932,-4.48,200.20,26.90,26.90,20804164355,30.49,30.49,20804164355
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,78,2,2,2.63,24432339,31937648,1497000000,24432339,2.63,76.50,1.63,1.63,1918359677,1.64,1.64,1918359677
PS일렉트로닉스,332570,4,4165,2,445,11.96,18549511,37030084,43199758,18549511,11.96,50.09,42.94,42.94,74370731721,41.33,41.33,74370731721
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,5,66,2,2,3.12,16502630,5172770,633000000,16502630,3.12,319.03,2.61,2.61,1090242243,2.61,2.61,1090242243
KODEX 2차전지산업레버리지,462330,6,1144,5,-21,-1.80,13468938,50455172,280600000,13468938,-1.80,26.69,4.80,4.80,15496959296,4.83,4.83,15496959296
KODEX 인버스,114800,7,3470,5,-15,-0.43,12850482,28161494,221400000,12850482,-0.43,45.63,5.80,5.80,44669014485,5.81,5.81,44669014485
이스트아시아홀딩스,900110,8,82,5,-1,-1.20,9785078,28859508,642650588,9785078,-1.20,33.91,1.52,1.52,795445196,1.51,1.51,795445196
KODEX 코스닥150선물인버스,251340,9,3440,2,15,0.44,9208852,34302268,75100000,9208852,0.44,26.85,12.26,12.26,31630954090,12.24,12.24,31630954090
KODEX 레버리지,122630,10,25050,2,225,0.91,8915237,17204174,101300000,8915237,0.91,51.82,8.80,8.80,222820082446,8.78,8.78,222820082446
빌리언스,044480,11,510,1,117,29.77,8882042,8258748,40663728,8882042,29.77,107.55,21.84,21.84,4452251950,21.47,21.47,4452251950
HJ중공업,097230,12,13010,2,1580,13.82,8570606,10576299,83274281,8570606,13.82,81.04,10.29,10.29,111067509955,10.25,10.25,111067509955
LB세미콘,061970,13,4435,2,675,17.95,8218045,125497,58083006,8218045,17.95,6548.40,14.15,14.15,36235808030,14.07,14.07,36235808030
TS트릴리온,317240,14,221,2,2,0.91,7896895,2141679,107240922,7896895,0.91,368.72,7.36,7.36,1827526417,7.71,7.71,1827526417
동일스틸럭스,023790,15,1070,2,128,13.59,6823737,4945939,21177909,6823737,13.59,137.97,32.22,32.22,7617862478,33.62,33.62,7617862478
KR모터스,000040,16,600,2,53,9.69,6530882,1894424,60132868,6530882,9.69,344.74,10.86,10.86,4045364092,11.21,11.21,4045364092
삼성전자,005930,17,70400,2,1600,2.33,6482732,12542415,5919637922,6482732,2.33,51.69,0.11,0.11,456091139550,0.11,0.11,456091139550
KODEX 코스닥150레버리지,233740,18,8860,5,-60,-0.67,6236070,22852116,212000000,6236070,-0.67,27.29,2.94,2.94,55427419286,2.95,2.95,55427419286
캔버스엔,210120,19,1563,5,-107,-6.41,5352851,54576532,23582605,5352851,-6.41,9.81,22.70,22.70,8602709251,23.34,23.34,8602709251
일승,333430,20,5150,2,215,4.36,5198007,8257518,30726747,5198007,4.36,62.95,16.92,16.92,27011029333,17.07,17.07,27011029333
핌스,347770,21,1860,2,260,16.25,4974415,68082,22857042,4974415,16.25,7306.51,21.76,21.76,9482491429,22.30,22.30,9482491429
아이티켐,309710,22,34150,2,18050,112.11,4959650,0,12583001,4959650,112.11,0.00,39.42,39.42,171697526475,39.96,39.96,171697526475
YG PLUS,037270,23,9670,2,660,7.33,4816389,2893370,63541460,4816389,7.33,166.46,7.58,7.58,45980100180,7.48,7.48,45980100180
카카오,035720,24,60150,2,3350,5.90,4292528,3966137,442013722,4292528,5.90,108.23,0.97,0.97,255607794200,0.96,0.96,255607794200
TIGER 화장품,228790,25,4315,2,105,2.49,4196664,10457980,73860000,4196664,2.49,40.13,5.68,5.68,18058233856,5.67,5.67,18058233856
세림B&G,340440,26,1891,2,61,3.33,4047575,10200515,28378364,4047575,3.33,39.68,14.26,14.26,7943424115,14.80,14.80,7943424115
아이에이,038880,27,269,5,-4,-1.47,3826031,13821467,375721175,3826031,-1.47,27.68,1.02,1.02,1022099897,1.01,1.01,1022099897
동양철관,008970,28,1622,5,-52,-3.11,3797760,9115447,159801815,3797760,-3.11,41.66,2.38,2.38,6232079827,2.40,2.40,6232079827
좋은사람들,033340,29,2005,2,38,1.93,3726494,6744631,96950558,3726494,1.93,55.25,3.84,3.84,7503283443,3.86,3.86,7503283443
세명전기,017510,30,8720,2,570,6.99,3417531,3892203,15246000,3417531,6.99,87.80,22.42,22.42,29404772580,22.12,22.12,29404772580
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 1297 5 -10 -0.77 125418932 329681152 1170200000 125418932 -0.77 38.04 10.72 10.72 162770292968 10.72 10.72 162770292968
3 썸에이지 208640 2 490 5 -23 -4.48 37455932 18709044 139240254 37455932 -4.48 200.20 26.90 26.90 20804164355 30.49 30.49 20804164355
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 78 2 2 2.63 24432339 31937648 1497000000 24432339 2.63 76.50 1.63 1.63 1918359677 1.64 1.64 1918359677
5 PS일렉트로닉스 332570 4 4165 2 445 11.96 18549511 37030084 43199758 18549511 11.96 50.09 42.94 42.94 74370731721 41.33 41.33 74370731721
6 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 5 66 2 2 3.12 16502630 5172770 633000000 16502630 3.12 319.03 2.61 2.61 1090242243 2.61 2.61 1090242243
7 KODEX 2차전지산업레버리지 462330 6 1144 5 -21 -1.80 13468938 50455172 280600000 13468938 -1.80 26.69 4.80 4.80 15496959296 4.83 4.83 15496959296
8 KODEX 인버스 114800 7 3470 5 -15 -0.43 12850482 28161494 221400000 12850482 -0.43 45.63 5.80 5.80 44669014485 5.81 5.81 44669014485
9 이스트아시아홀딩스 900110 8 82 5 -1 -1.20 9785078 28859508 642650588 9785078 -1.20 33.91 1.52 1.52 795445196 1.51 1.51 795445196
10 KODEX 코스닥150선물인버스 251340 9 3440 2 15 0.44 9208852 34302268 75100000 9208852 0.44 26.85 12.26 12.26 31630954090 12.24 12.24 31630954090
11 KODEX 레버리지 122630 10 25050 2 225 0.91 8915237 17204174 101300000 8915237 0.91 51.82 8.80 8.80 222820082446 8.78 8.78 222820082446
12 빌리언스 044480 11 510 1 117 29.77 8882042 8258748 40663728 8882042 29.77 107.55 21.84 21.84 4452251950 21.47 21.47 4452251950
13 HJ중공업 097230 12 13010 2 1580 13.82 8570606 10576299 83274281 8570606 13.82 81.04 10.29 10.29 111067509955 10.25 10.25 111067509955
14 LB세미콘 061970 13 4435 2 675 17.95 8218045 125497 58083006 8218045 17.95 6548.40 14.15 14.15 36235808030 14.07 14.07 36235808030
15 TS트릴리온 317240 14 221 2 2 0.91 7896895 2141679 107240922 7896895 0.91 368.72 7.36 7.36 1827526417 7.71 7.71 1827526417
16 동일스틸럭스 023790 15 1070 2 128 13.59 6823737 4945939 21177909 6823737 13.59 137.97 32.22 32.22 7617862478 33.62 33.62 7617862478
17 KR모터스 000040 16 600 2 53 9.69 6530882 1894424 60132868 6530882 9.69 344.74 10.86 10.86 4045364092 11.21 11.21 4045364092
18 삼성전자 005930 17 70400 2 1600 2.33 6482732 12542415 5919637922 6482732 2.33 51.69 0.11 0.11 456091139550 0.11 0.11 456091139550
19 KODEX 코스닥150레버리지 233740 18 8860 5 -60 -0.67 6236070 22852116 212000000 6236070 -0.67 27.29 2.94 2.94 55427419286 2.95 2.95 55427419286
20 캔버스엔 210120 19 1563 5 -107 -6.41 5352851 54576532 23582605 5352851 -6.41 9.81 22.70 22.70 8602709251 23.34 23.34 8602709251
21 일승 333430 20 5150 2 215 4.36 5198007 8257518 30726747 5198007 4.36 62.95 16.92 16.92 27011029333 17.07 17.07 27011029333
22 핌스 347770 21 1860 2 260 16.25 4974415 68082 22857042 4974415 16.25 7306.51 21.76 21.76 9482491429 22.30 22.30 9482491429
23 아이티켐 309710 22 34150 2 18050 112.11 4959650 0 12583001 4959650 112.11 0.00 39.42 39.42 171697526475 39.96 39.96 171697526475
24 YG PLUS 037270 23 9670 2 660 7.33 4816389 2893370 63541460 4816389 7.33 166.46 7.58 7.58 45980100180 7.48 7.48 45980100180
25 카카오 035720 24 60150 2 3350 5.90 4292528 3966137 442013722 4292528 5.90 108.23 0.97 0.97 255607794200 0.96 0.96 255607794200
26 TIGER 화장품 228790 25 4315 2 105 2.49 4196664 10457980 73860000 4196664 2.49 40.13 5.68 5.68 18058233856 5.67 5.67 18058233856
27 세림B&G 340440 26 1891 2 61 3.33 4047575 10200515 28378364 4047575 3.33 39.68 14.26 14.26 7943424115 14.80 14.80 7943424115
28 아이에이 038880 27 269 5 -4 -1.47 3826031 13821467 375721175 3826031 -1.47 27.68 1.02 1.02 1022099897 1.01 1.01 1022099897
29 동양철관 008970 28 1622 5 -52 -3.11 3797760 9115447 159801815 3797760 -3.11 41.66 2.38 2.38 6232079827 2.40 2.40 6232079827
30 좋은사람들 033340 29 2005 2 38 1.93 3726494 6744631 96950558 3726494 1.93 55.25 3.84 3.84 7503283443 3.86 3.86 7503283443
31 세명전기 017510 30 8720 2 570 6.99 3417531 3892203 15246000 3417531 6.99 87.80 22.42 22.42 29404772580 22.12 22.12 29404772580

31
top30/20250807/top30-av-20250807-101001.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,252670,1,1291,5,-16,-1.22,138812789,329681152,1170200000,138812789,-1.22,42.11,11.86,11.86,180075534287,11.92,11.92,180075534287
썸에이지,208640,2,487,5,-26,-5.07,38718560,18709044,139240254,38718560,-5.07,206.95,27.81,27.81,21421224737,31.59,31.59,21421224737
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,78,2,2,2.63,37076754,31937648,1497000000,37076754,2.63,116.09,2.48,2.48,2904624247,2.49,2.49,2904624247
PS일렉트로닉스,332570,4,4190,2,470,12.63,20086066,37030084,43199758,20086066,12.63,54.24,46.50,46.50,80804824477,44.64,44.64,80804824477
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,5,66,2,2,3.12,16505966,5172770,633000000,16505966,3.12,319.09,2.61,2.61,1090459086,2.61,2.61,1090459086
KODEX 2차전지산업레버리지,462330,6,1152,5,-13,-1.12,15024270,50455172,280600000,15024270,-1.12,29.78,5.35,5.35,17286228307,5.35,5.35,17286228307
KODEX 인버스,114800,7,3467,5,-18,-0.52,13794087,28161494,221400000,13794087,-0.52,48.98,6.23,6.23,47940155957,6.25,6.25,47940155957
KODEX 레버리지,122630,8,25160,2,335,1.35,9971655,17204174,101300000,9971655,1.35,57.96,9.84,9.84,249375376483,9.78,9.78,249375376483
KODEX 코스닥150선물인버스,251340,9,3440,2,15,0.44,9883130,34302268,75100000,9883130,0.44,28.81,13.16,13.16,33947839346,13.14,13.14,33947839346
이스트아시아홀딩스,900110,10,82,5,-1,-1.20,9856765,28859508,642650588,9856765,-1.20,34.15,1.53,1.53,801290641,1.52,1.52,801290641
HJ중공업,097230,11,13190,2,1760,15.40,9030636,10576299,83274281,9030636,15.40,85.39,10.84,10.84,117108078100,10.66,10.66,117108078100
빌리언스,044480,12,510,1,117,29.77,8890012,8258748,40663728,8890012,29.77,107.64,21.86,21.86,4456316650,21.49,21.49,4456316650
LB세미콘,061970,13,4440,2,680,18.09,8748126,125497,58083006,8748126,18.09,6970.78,15.06,15.06,38586200383,14.96,14.96,38586200383
TS트릴리온,317240,14,223,2,4,1.83,8070536,2141679,107240922,8070536,1.83,376.83,7.53,7.53,1866250728,7.80,7.80,1866250728
동일스틸럭스,023790,15,1107,2,165,17.52,7138911,4945939,21177909,7138911,17.52,144.34,33.71,33.71,7964033949,33.97,33.97,7964033949
KR모터스,000040,16,604,2,57,10.42,6862589,1894424,60132868,6862589,10.42,362.25,11.41,11.41,4246154384,11.69,11.69,4246154384
삼성전자,005930,17,70550,2,1750,2.54,6846694,12542415,5919637922,6846694,2.54,54.59,0.12,0.12,481761461100,0.12,0.12,481761461100
KODEX 코스닥150레버리지,233740,18,8885,5,-35,-0.39,6666669,22852116,212000000,6666669,-0.39,29.17,3.14,3.14,59251705030,3.15,3.15,59251705030
캔버스엔,210120,19,1558,5,-112,-6.71,5825670,54576532,23582605,5825670,-6.71,10.67,24.70,24.70,9345978440,25.44,25.44,9345978440
아이티켐,309710,20,32850,2,16750,104.04,5365935,0,12583001,5365935,104.04,0.00,42.64,42.64,185185294525,44.80,44.80,185185294525
소룩스,290690,21,6130,2,530,9.46,5322614,1366702,48740317,5322614,9.46,389.45,10.92,10.92,33298986485,11.15,11.15,33298986485
일승,333430,22,5180,2,245,4.96,5318558,8257518,30726747,5318558,4.96,64.41,17.31,17.31,27633776243,17.36,17.36,27633776243
YG PLUS,037270,23,9520,2,510,5.66,5125217,2893370,63541460,5125217,5.66,177.14,8.07,8.07,48936187000,8.09,8.09,48936187000
핌스,347770,24,1854,2,254,15.88,5096706,68082,22857042,5096706,15.88,7486.13,22.30,22.30,9711663126,22.92,22.92,9711663126
카카오,035720,25,60800,2,4000,7.04,4890941,3966137,442013722,4890941,7.04,123.32,1.11,1.11,291811266700,1.09,1.09,291811266700
TIGER 화장품,228790,26,4330,2,120,2.85,4773057,10457980,73860000,4773057,2.85,45.64,6.46,6.46,20553823846,6.43,6.43,20553823846
세림B&G,340440,27,1908,2,78,4.26,4452278,10200515,28378364,4452278,4.26,43.65,15.69,15.69,8723134741,16.11,16.11,8723134741
세명전기,017510,28,8780,2,630,7.73,4175988,3892203,15246000,4175988,7.73,107.29,27.39,27.39,36107134360,26.97,26.97,36107134360
동양철관,008970,29,1624,5,-50,-2.99,4124723,9115447,159801815,4124723,-2.99,45.25,2.58,2.58,6762297495,2.61,2.61,6762297495
아이에이,038880,30,268,5,-5,-1.83,3993427,13821467,375721175,3993427,-1.83,28.89,1.06,1.06,1066924979,1.06,1.06,1066924979
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 1291 5 -16 -1.22 138812789 329681152 1170200000 138812789 -1.22 42.11 11.86 11.86 180075534287 11.92 11.92 180075534287
3 썸에이지 208640 2 487 5 -26 -5.07 38718560 18709044 139240254 38718560 -5.07 206.95 27.81 27.81 21421224737 31.59 31.59 21421224737
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 78 2 2 2.63 37076754 31937648 1497000000 37076754 2.63 116.09 2.48 2.48 2904624247 2.49 2.49 2904624247
5 PS일렉트로닉스 332570 4 4190 2 470 12.63 20086066 37030084 43199758 20086066 12.63 54.24 46.50 46.50 80804824477 44.64 44.64 80804824477
6 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 5 66 2 2 3.12 16505966 5172770 633000000 16505966 3.12 319.09 2.61 2.61 1090459086 2.61 2.61 1090459086
7 KODEX 2차전지산업레버리지 462330 6 1152 5 -13 -1.12 15024270 50455172 280600000 15024270 -1.12 29.78 5.35 5.35 17286228307 5.35 5.35 17286228307
8 KODEX 인버스 114800 7 3467 5 -18 -0.52 13794087 28161494 221400000 13794087 -0.52 48.98 6.23 6.23 47940155957 6.25 6.25 47940155957
9 KODEX 레버리지 122630 8 25160 2 335 1.35 9971655 17204174 101300000 9971655 1.35 57.96 9.84 9.84 249375376483 9.78 9.78 249375376483
10 KODEX 코스닥150선물인버스 251340 9 3440 2 15 0.44 9883130 34302268 75100000 9883130 0.44 28.81 13.16 13.16 33947839346 13.14 13.14 33947839346
11 이스트아시아홀딩스 900110 10 82 5 -1 -1.20 9856765 28859508 642650588 9856765 -1.20 34.15 1.53 1.53 801290641 1.52 1.52 801290641
12 HJ중공업 097230 11 13190 2 1760 15.40 9030636 10576299 83274281 9030636 15.40 85.39 10.84 10.84 117108078100 10.66 10.66 117108078100
13 빌리언스 044480 12 510 1 117 29.77 8890012 8258748 40663728 8890012 29.77 107.64 21.86 21.86 4456316650 21.49 21.49 4456316650
14 LB세미콘 061970 13 4440 2 680 18.09 8748126 125497 58083006 8748126 18.09 6970.78 15.06 15.06 38586200383 14.96 14.96 38586200383
15 TS트릴리온 317240 14 223 2 4 1.83 8070536 2141679 107240922 8070536 1.83 376.83 7.53 7.53 1866250728 7.80 7.80 1866250728
16 동일스틸럭스 023790 15 1107 2 165 17.52 7138911 4945939 21177909 7138911 17.52 144.34 33.71 33.71 7964033949 33.97 33.97 7964033949
17 KR모터스 000040 16 604 2 57 10.42 6862589 1894424 60132868 6862589 10.42 362.25 11.41 11.41 4246154384 11.69 11.69 4246154384
18 삼성전자 005930 17 70550 2 1750 2.54 6846694 12542415 5919637922 6846694 2.54 54.59 0.12 0.12 481761461100 0.12 0.12 481761461100
19 KODEX 코스닥150레버리지 233740 18 8885 5 -35 -0.39 6666669 22852116 212000000 6666669 -0.39 29.17 3.14 3.14 59251705030 3.15 3.15 59251705030
20 캔버스엔 210120 19 1558 5 -112 -6.71 5825670 54576532 23582605 5825670 -6.71 10.67 24.70 24.70 9345978440 25.44 25.44 9345978440
21 아이티켐 309710 20 32850 2 16750 104.04 5365935 0 12583001 5365935 104.04 0.00 42.64 42.64 185185294525 44.80 44.80 185185294525
22 소룩스 290690 21 6130 2 530 9.46 5322614 1366702 48740317 5322614 9.46 389.45 10.92 10.92 33298986485 11.15 11.15 33298986485
23 일승 333430 22 5180 2 245 4.96 5318558 8257518 30726747 5318558 4.96 64.41 17.31 17.31 27633776243 17.36 17.36 27633776243
24 YG PLUS 037270 23 9520 2 510 5.66 5125217 2893370 63541460 5125217 5.66 177.14 8.07 8.07 48936187000 8.09 8.09 48936187000
25 핌스 347770 24 1854 2 254 15.88 5096706 68082 22857042 5096706 15.88 7486.13 22.30 22.30 9711663126 22.92 22.92 9711663126
26 카카오 035720 25 60800 2 4000 7.04 4890941 3966137 442013722 4890941 7.04 123.32 1.11 1.11 291811266700 1.09 1.09 291811266700
27 TIGER 화장품 228790 26 4330 2 120 2.85 4773057 10457980 73860000 4773057 2.85 45.64 6.46 6.46 20553823846 6.43 6.43 20553823846
28 세림B&G 340440 27 1908 2 78 4.26 4452278 10200515 28378364 4452278 4.26 43.65 15.69 15.69 8723134741 16.11 16.11 8723134741
29 세명전기 017510 28 8780 2 630 7.73 4175988 3892203 15246000 4175988 7.73 107.29 27.39 27.39 36107134360 26.97 26.97 36107134360
30 동양철관 008970 29 1624 5 -50 -2.99 4124723 9115447 159801815 4124723 -2.99 45.25 2.58 2.58 6762297495 2.61 2.61 6762297495
31 아이에이 038880 30 268 5 -5 -1.83 3993427 13821467 375721175 3993427 -1.83 28.89 1.06 1.06 1066924979 1.06 1.06 1066924979

31
top30/20250807/top30-av-20250807-102001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1295,5,-12,-0.92,144407396,329681152,1170200000,144407396,-0.92,43.80,12.34,12.34,187306859271,12.36,12.36,187306859271
썸에이지,208640,2,486,5,-27,-5.26,40916462,18709044,139240254,40916462,-5.26,218.70,29.39,29.39,22481327687,33.22,33.22,22481327687
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,78,2,2,2.63,37188474,31937648,1497000000,37188474,2.63,116.44,2.48,2.48,2913228203,2.49,2.49,2913228203
PS일렉트로닉스,332570,4,4105,2,385,10.35,21920626,37030084,43199758,21920626,10.35,59.20,50.74,50.74,88365092450,49.83,49.83,88365092450
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,5,66,2,2,3.12,16506171,5172770,633000000,16506171,3.12,319.10,2.61,2.61,1090472616,2.61,2.61,1090472616
KODEX 2차전지산업레버리지,462330,6,1153,5,-12,-1.03,15506209,50455172,280600000,15506209,-1.03,30.73,5.53,5.53,17841290838,5.51,5.51,17841290838
KODEX 인버스,114800,7,3472,5,-13,-0.37,14410759,28161494,221400000,14410759,-0.37,51.17,6.51,6.51,50078212176,6.51,6.51,50078212176
KODEX 코스닥150선물인버스,251340,8,3440,2,15,0.44,10878094,34302268,75100000,10878094,0.44,31.71,14.48,14.48,37370445582,14.47,14.47,37370445582
KODEX 레버리지,122630,9,25095,2,270,1.09,10382312,17204174,101300000,10382312,1.09,60.35,10.25,10.25,259698528589,10.22,10.22,259698528589
이스트아시아홀딩스,900110,10,82,5,-1,-1.20,9978114,28859508,642650588,9978114,-1.20,34.57,1.55,1.55,811190226,1.54,1.54,811190226
HJ중공업,097230,11,13120,2,1690,14.79,9384844,10576299,83274281,9384844,14.79,88.73,11.27,11.27,121761094015,11.14,11.14,121761094015
LB세미콘,061970,12,4405,2,645,17.15,9112434,125497,58083006,9112434,17.15,7261.08,15.69,15.69,40188853504,15.71,15.71,40188853504
빌리언스,044480,13,510,1,117,29.77,8896644,8258748,40663728,8896644,29.77,107.72,21.88,21.88,4459698970,21.50,21.50,4459698970
TS트릴리온,317240,14,222,2,3,1.37,8189660,2141679,107240922,8189660,1.37,382.39,7.64,7.64,1892770425,7.95,7.95,1892770425
동일스틸럭스,023790,15,1092,2,150,15.92,7359353,4945939,21177909,7359353,15.92,148.80,34.75,34.75,8204304702,35.48,35.48,8204304702
삼성전자,005930,16,70350,2,1550,2.25,7194415,12542415,5919637922,7194415,2.25,57.36,0.12,0.12,506251998800,0.12,0.12,506251998800
KODEX 코스닥150레버리지,233740,17,8870,5,-50,-0.56,7098159,22852116,212000000,7098159,-0.56,31.06,3.35,3.35,63080669950,3.35,3.35,63080669950
KR모터스,000040,18,599,2,52,9.51,6999684,1894424,60132868,6999684,9.51,369.49,11.64,11.64,4328407985,12.02,12.02,4328407985
소룩스,290690,19,6190,2,590,10.54,6378241,1366702,48740317,6378241,10.54,466.69,13.09,13.09,39766050130,13.18,13.18,39766050130
캔버스엔,210120,20,1564,5,-106,-6.35,5979296,54576532,23582605,5979296,-6.35,10.96,25.35,25.35,9586816087,25.99,25.99,9586816087
아이티켐,309710,21,32800,2,16700,103.73,5692351,0,12583001,5692351,103.73,0.00,45.24,45.24,195775647850,47.44,47.44,195775647850
카카오,035720,22,60900,2,4100,7.22,5551653,3966137,442013722,5551653,7.22,139.98,1.26,1.26,332070477650,1.23,1.23,332070477650
삼기에너지솔루션즈,419050,23,2185,2,201,10.13,5455327,1161903,57196240,5455327,10.13,469.52,9.54,9.54,11662659293,9.33,9.33,11662659293
TIGER 화장품,228790,24,4345,2,135,3.21,5441256,10457980,73860000,5441256,3.21,52.03,7.37,7.37,23454322656,7.31,7.31,23454322656
일승,333430,25,5190,2,255,5.17,5439400,8257518,30726747,5439400,5.17,65.87,17.70,17.70,28259254778,17.72,17.72,28259254778
YG PLUS,037270,26,9590,2,580,6.44,5270401,2893370,63541460,5270401,6.44,182.15,8.29,8.29,50319074975,8.26,8.26,50319074975
핌스,347770,27,1870,2,270,16.88,5230067,68082,22857042,5230067,16.88,7682.01,22.88,22.88,9957646879,23.30,23.30,9957646879
동양철관,008970,28,1618,5,-56,-3.35,4549217,9115447,159801815,4549217,-3.35,49.91,2.85,2.85,7449686478,2.88,2.88,7449686478
세림B&G,340440,29,1894,2,64,3.50,4532260,10200515,28378364,4532260,3.50,44.43,15.97,15.97,8875409840,16.51,16.51,8875409840
세명전기,017510,30,8780,2,630,7.73,4477132,3892203,15246000,4477132,7.73,115.03,29.37,29.37,38748585295,28.95,28.95,38748585295
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 1295 5 -12 -0.92 144407396 329681152 1170200000 144407396 -0.92 43.80 12.34 12.34 187306859271 12.36 12.36 187306859271
3 썸에이지 208640 2 486 5 -27 -5.26 40916462 18709044 139240254 40916462 -5.26 218.70 29.39 29.39 22481327687 33.22 33.22 22481327687
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 78 2 2 2.63 37188474 31937648 1497000000 37188474 2.63 116.44 2.48 2.48 2913228203 2.49 2.49 2913228203
5 PS일렉트로닉스 332570 4 4105 2 385 10.35 21920626 37030084 43199758 21920626 10.35 59.20 50.74 50.74 88365092450 49.83 49.83 88365092450
6 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 5 66 2 2 3.12 16506171 5172770 633000000 16506171 3.12 319.10 2.61 2.61 1090472616 2.61 2.61 1090472616
7 KODEX 2차전지산업레버리지 462330 6 1153 5 -12 -1.03 15506209 50455172 280600000 15506209 -1.03 30.73 5.53 5.53 17841290838 5.51 5.51 17841290838
8 KODEX 인버스 114800 7 3472 5 -13 -0.37 14410759 28161494 221400000 14410759 -0.37 51.17 6.51 6.51 50078212176 6.51 6.51 50078212176
9 KODEX 코스닥150선물인버스 251340 8 3440 2 15 0.44 10878094 34302268 75100000 10878094 0.44 31.71 14.48 14.48 37370445582 14.47 14.47 37370445582
10 KODEX 레버리지 122630 9 25095 2 270 1.09 10382312 17204174 101300000 10382312 1.09 60.35 10.25 10.25 259698528589 10.22 10.22 259698528589
11 이스트아시아홀딩스 900110 10 82 5 -1 -1.20 9978114 28859508 642650588 9978114 -1.20 34.57 1.55 1.55 811190226 1.54 1.54 811190226
12 HJ중공업 097230 11 13120 2 1690 14.79 9384844 10576299 83274281 9384844 14.79 88.73 11.27 11.27 121761094015 11.14 11.14 121761094015
13 LB세미콘 061970 12 4405 2 645 17.15 9112434 125497 58083006 9112434 17.15 7261.08 15.69 15.69 40188853504 15.71 15.71 40188853504
14 빌리언스 044480 13 510 1 117 29.77 8896644 8258748 40663728 8896644 29.77 107.72 21.88 21.88 4459698970 21.50 21.50 4459698970
15 TS트릴리온 317240 14 222 2 3 1.37 8189660 2141679 107240922 8189660 1.37 382.39 7.64 7.64 1892770425 7.95 7.95 1892770425
16 동일스틸럭스 023790 15 1092 2 150 15.92 7359353 4945939 21177909 7359353 15.92 148.80 34.75 34.75 8204304702 35.48 35.48 8204304702
17 삼성전자 005930 16 70350 2 1550 2.25 7194415 12542415 5919637922 7194415 2.25 57.36 0.12 0.12 506251998800 0.12 0.12 506251998800
18 KODEX 코스닥150레버리지 233740 17 8870 5 -50 -0.56 7098159 22852116 212000000 7098159 -0.56 31.06 3.35 3.35 63080669950 3.35 3.35 63080669950
19 KR모터스 000040 18 599 2 52 9.51 6999684 1894424 60132868 6999684 9.51 369.49 11.64 11.64 4328407985 12.02 12.02 4328407985
20 소룩스 290690 19 6190 2 590 10.54 6378241 1366702 48740317 6378241 10.54 466.69 13.09 13.09 39766050130 13.18 13.18 39766050130
21 캔버스엔 210120 20 1564 5 -106 -6.35 5979296 54576532 23582605 5979296 -6.35 10.96 25.35 25.35 9586816087 25.99 25.99 9586816087
22 아이티켐 309710 21 32800 2 16700 103.73 5692351 0 12583001 5692351 103.73 0.00 45.24 45.24 195775647850 47.44 47.44 195775647850
23 카카오 035720 22 60900 2 4100 7.22 5551653 3966137 442013722 5551653 7.22 139.98 1.26 1.26 332070477650 1.23 1.23 332070477650
24 삼기에너지솔루션즈 419050 23 2185 2 201 10.13 5455327 1161903 57196240 5455327 10.13 469.52 9.54 9.54 11662659293 9.33 9.33 11662659293
25 TIGER 화장품 228790 24 4345 2 135 3.21 5441256 10457980 73860000 5441256 3.21 52.03 7.37 7.37 23454322656 7.31 7.31 23454322656
26 일승 333430 25 5190 2 255 5.17 5439400 8257518 30726747 5439400 5.17 65.87 17.70 17.70 28259254778 17.72 17.72 28259254778
27 YG PLUS 037270 26 9590 2 580 6.44 5270401 2893370 63541460 5270401 6.44 182.15 8.29 8.29 50319074975 8.26 8.26 50319074975
28 핌스 347770 27 1870 2 270 16.88 5230067 68082 22857042 5230067 16.88 7682.01 22.88 22.88 9957646879 23.30 23.30 9957646879
29 동양철관 008970 28 1618 5 -56 -3.35 4549217 9115447 159801815 4549217 -3.35 49.91 2.85 2.85 7449686478 2.88 2.88 7449686478
30 세림B&G 340440 29 1894 2 64 3.50 4532260 10200515 28378364 4532260 3.50 44.43 15.97 15.97 8875409840 16.51 16.51 8875409840
31 세명전기 017510 30 8780 2 630 7.73 4477132 3892203 15246000 4477132 7.73 115.03 29.37 29.37 38748585295 28.95 28.95 38748585295

31
top30/20250807/top30-av-20250807-103000.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,252670,1,1290,5,-17,-1.30,151724029,329681152,1170200000,151724029,-1.30,46.02,12.97,12.97,196764565348,13.03,13.03,196764565348
썸에이지,208640,2,481,5,-32,-6.24,41665270,18709044,139240254,41665270,-6.24,222.70,29.92,29.92,22840741818,34.10,34.10,22840741818
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,77,2,1,1.32,37452081,31937648,1497000000,37452081,1.32,117.27,2.50,2.50,2933527943,2.54,2.54,2933527943
PS일렉트로닉스,332570,4,4105,2,385,10.35,22941413,37030084,43199758,22941413,10.35,61.95,53.11,53.11,92579783889,52.21,52.21,92579783889
KODEX 2차전지산업레버리지,462330,5,1153,5,-12,-1.03,16609936,50455172,280600000,16609936,-1.03,32.92,5.92,5.92,19114232127,5.91,5.91,19114232127
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,66,2,2,3.12,16506171,5172770,633000000,16506171,3.12,319.10,2.61,2.61,1090472616,2.61,2.61,1090472616
KODEX 인버스,114800,7,3460,5,-25,-0.72,15047190,28161494,221400000,15047190,-0.72,53.43,6.80,6.80,52285071045,6.83,6.83,52285071045
KODEX 코스닥150선물인버스,251340,8,3435,2,10,0.29,11837867,34302268,75100000,11837867,0.29,34.51,15.76,15.76,40671959187,15.77,15.77,40671959187
삼기에너지솔루션즈,419050,9,2385,2,401,20.21,11815981,1161903,57196240,11815981,20.21,1016.95,20.66,20.66,26338410564,19.31,19.31,26338410564
KODEX 레버리지,122630,10,25165,2,340,1.37,10717274,17204174,101300000,10717274,1.37,62.29,10.58,10.58,268114203602,10.52,10.52,268114203602
이스트아시아홀딩스,900110,11,82,5,-1,-1.20,10154682,28859508,642650588,10154682,-1.20,35.19,1.58,1.58,825595267,1.57,1.57,825595267
HJ중공업,097230,12,13090,2,1660,14.52,9541707,10576299,83274281,9541707,14.52,90.22,11.46,11.46,123812745850,11.36,11.36,123812745850
LB세미콘,061970,13,4330,2,570,15.16,9531631,125497,58083006,9531631,15.16,7595.11,16.41,16.41,42015478365,16.71,16.71,42015478365
빌리언스,044480,14,510,1,117,29.77,8899680,8258748,40663728,8899680,29.77,107.76,21.89,21.89,4461247330,21.51,21.51,4461247330
TS트릴리온,317240,15,227,2,8,3.65,8383662,2141679,107240922,8383662,3.65,391.45,7.82,7.82,1936537157,7.95,7.95,1936537157
삼성전자,005930,16,70600,2,1800,2.62,7564087,12542415,5919637922,7564087,2.62,60.31,0.13,0.13,532313158500,0.13,0.13,532313158500
동일스틸럭스,023790,17,1080,2,138,14.65,7516686,4945939,21177909,7516686,14.65,151.98,35.49,35.49,8376726486,36.62,36.62,8376726486
KODEX 코스닥150레버리지,233740,18,8890,5,-30,-0.34,7331942,22852116,212000000,7331942,-0.34,32.08,3.46,3.46,65156276520,3.46,3.46,65156276520
KR모터스,000040,19,594,2,47,8.59,7195271,1894424,60132868,7195271,8.59,379.81,11.97,11.97,4444732722,12.44,12.44,4444732722
소룩스,290690,20,6100,2,500,8.93,6763725,1366702,48740317,6763725,8.93,494.89,13.88,13.88,42127125505,14.17,14.17,42127125505
캔버스엔,210120,21,1549,5,-121,-7.25,6279652,54576532,23582605,6279652,-7.25,11.51,26.63,26.63,10052607587,27.52,27.52,10052607587
아이티켐,309710,22,32800,2,16700,103.73,5888317,0,12583001,5888317,103.73,0.00,46.80,46.80,202229901450,49.00,49.00,202229901450
카카오,035720,23,61000,2,4200,7.39,5814678,3966137,442013722,5814678,7.39,146.61,1.32,1.32,348088165700,1.29,1.29,348088165700
TIGER 화장품,228790,24,4350,2,140,3.33,5662593,10457980,73860000,5662593,3.33,54.15,7.67,7.67,24414913421,7.60,7.60,24414913421
일승,333430,25,5150,2,215,4.36,5595363,8257518,30726747,5595363,4.36,67.76,18.21,18.21,29066950503,18.37,18.37,29066950503
YG PLUS,037270,26,9480,2,470,5.22,5380078,2893370,63541460,5380078,5.22,185.95,8.47,8.47,51361923235,8.53,8.53,51361923235
핌스,347770,27,1846,2,246,15.38,5290934,68082,22857042,5290934,15.38,7771.41,23.15,23.15,10070657067,23.87,23.87,10070657067
SG,255220,28,2380,2,250,11.74,4801809,712737,98675394,4801809,11.74,673.71,4.87,4.87,11104387034,4.73,4.73,11104387034
동양철관,008970,29,1617,5,-57,-3.41,4769686,9115447,159801815,4769686,-3.41,52.33,2.98,2.98,7806308824,3.02,3.02,7806308824
세명전기,017510,30,8920,2,770,9.45,4734111,3892203,15246000,4734111,9.45,121.63,31.05,31.05,41021248775,30.16,30.16,41021248775
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 1290 5 -17 -1.30 151724029 329681152 1170200000 151724029 -1.30 46.02 12.97 12.97 196764565348 13.03 13.03 196764565348
3 썸에이지 208640 2 481 5 -32 -6.24 41665270 18709044 139240254 41665270 -6.24 222.70 29.92 29.92 22840741818 34.10 34.10 22840741818
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 77 2 1 1.32 37452081 31937648 1497000000 37452081 1.32 117.27 2.50 2.50 2933527943 2.54 2.54 2933527943
5 PS일렉트로닉스 332570 4 4105 2 385 10.35 22941413 37030084 43199758 22941413 10.35 61.95 53.11 53.11 92579783889 52.21 52.21 92579783889
6 KODEX 2차전지산업레버리지 462330 5 1153 5 -12 -1.03 16609936 50455172 280600000 16609936 -1.03 32.92 5.92 5.92 19114232127 5.91 5.91 19114232127
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 66 2 2 3.12 16506171 5172770 633000000 16506171 3.12 319.10 2.61 2.61 1090472616 2.61 2.61 1090472616
8 KODEX 인버스 114800 7 3460 5 -25 -0.72 15047190 28161494 221400000 15047190 -0.72 53.43 6.80 6.80 52285071045 6.83 6.83 52285071045
9 KODEX 코스닥150선물인버스 251340 8 3435 2 10 0.29 11837867 34302268 75100000 11837867 0.29 34.51 15.76 15.76 40671959187 15.77 15.77 40671959187
10 삼기에너지솔루션즈 419050 9 2385 2 401 20.21 11815981 1161903 57196240 11815981 20.21 1016.95 20.66 20.66 26338410564 19.31 19.31 26338410564
11 KODEX 레버리지 122630 10 25165 2 340 1.37 10717274 17204174 101300000 10717274 1.37 62.29 10.58 10.58 268114203602 10.52 10.52 268114203602
12 이스트아시아홀딩스 900110 11 82 5 -1 -1.20 10154682 28859508 642650588 10154682 -1.20 35.19 1.58 1.58 825595267 1.57 1.57 825595267
13 HJ중공업 097230 12 13090 2 1660 14.52 9541707 10576299 83274281 9541707 14.52 90.22 11.46 11.46 123812745850 11.36 11.36 123812745850
14 LB세미콘 061970 13 4330 2 570 15.16 9531631 125497 58083006 9531631 15.16 7595.11 16.41 16.41 42015478365 16.71 16.71 42015478365
15 빌리언스 044480 14 510 1 117 29.77 8899680 8258748 40663728 8899680 29.77 107.76 21.89 21.89 4461247330 21.51 21.51 4461247330
16 TS트릴리온 317240 15 227 2 8 3.65 8383662 2141679 107240922 8383662 3.65 391.45 7.82 7.82 1936537157 7.95 7.95 1936537157
17 삼성전자 005930 16 70600 2 1800 2.62 7564087 12542415 5919637922 7564087 2.62 60.31 0.13 0.13 532313158500 0.13 0.13 532313158500
18 동일스틸럭스 023790 17 1080 2 138 14.65 7516686 4945939 21177909 7516686 14.65 151.98 35.49 35.49 8376726486 36.62 36.62 8376726486
19 KODEX 코스닥150레버리지 233740 18 8890 5 -30 -0.34 7331942 22852116 212000000 7331942 -0.34 32.08 3.46 3.46 65156276520 3.46 3.46 65156276520
20 KR모터스 000040 19 594 2 47 8.59 7195271 1894424 60132868 7195271 8.59 379.81 11.97 11.97 4444732722 12.44 12.44 4444732722
21 소룩스 290690 20 6100 2 500 8.93 6763725 1366702 48740317 6763725 8.93 494.89 13.88 13.88 42127125505 14.17 14.17 42127125505
22 캔버스엔 210120 21 1549 5 -121 -7.25 6279652 54576532 23582605 6279652 -7.25 11.51 26.63 26.63 10052607587 27.52 27.52 10052607587
23 아이티켐 309710 22 32800 2 16700 103.73 5888317 0 12583001 5888317 103.73 0.00 46.80 46.80 202229901450 49.00 49.00 202229901450
24 카카오 035720 23 61000 2 4200 7.39 5814678 3966137 442013722 5814678 7.39 146.61 1.32 1.32 348088165700 1.29 1.29 348088165700
25 TIGER 화장품 228790 24 4350 2 140 3.33 5662593 10457980 73860000 5662593 3.33 54.15 7.67 7.67 24414913421 7.60 7.60 24414913421
26 일승 333430 25 5150 2 215 4.36 5595363 8257518 30726747 5595363 4.36 67.76 18.21 18.21 29066950503 18.37 18.37 29066950503
27 YG PLUS 037270 26 9480 2 470 5.22 5380078 2893370 63541460 5380078 5.22 185.95 8.47 8.47 51361923235 8.53 8.53 51361923235
28 핌스 347770 27 1846 2 246 15.38 5290934 68082 22857042 5290934 15.38 7771.41 23.15 23.15 10070657067 23.87 23.87 10070657067
29 SG 255220 28 2380 2 250 11.74 4801809 712737 98675394 4801809 11.74 673.71 4.87 4.87 11104387034 4.73 4.73 11104387034
30 동양철관 008970 29 1617 5 -57 -3.41 4769686 9115447 159801815 4769686 -3.41 52.33 2.98 2.98 7806308824 3.02 3.02 7806308824
31 세명전기 017510 30 8920 2 770 9.45 4734111 3892203 15246000 4734111 9.45 121.63 31.05 31.05 41021248775 30.16 30.16 41021248775

31
top30/20250807/top30-av-20250807-104000.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,252670,1,1290,5,-17,-1.30,159930612,329681152,1170200000,159930612,-1.30,48.51,13.67,13.67,207347566718,13.74,13.74,207347566718
썸에이지,208640,2,477,5,-36,-7.02,42326340,18709044,139240254,42326340,-7.02,226.23,30.40,30.40,23156337927,34.86,34.86,23156337927
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,78,2,2,2.63,37472101,31937648,1497000000,37472101,2.63,117.33,2.50,2.50,2935069503,2.51,2.51,2935069503
PS일렉트로닉스,332570,4,4030,2,310,8.33,23934862,37030084,43199758,23934862,8.33,64.64,55.41,55.41,96609182625,55.49,55.49,96609182625
KODEX 2차전지산업레버리지,462330,5,1160,5,-5,-0.43,17242837,50455172,280600000,17242837,-0.43,34.17,6.14,6.14,19846251596,6.10,6.10,19846251596
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,66,2,2,3.12,16511173,5172770,633000000,16511173,3.12,319.19,2.61,2.61,1090802747,2.61,2.61,1090802747
삼기에너지솔루션즈,419050,7,2355,2,371,18.70,16163414,1161903,57196240,16163414,18.70,1391.12,28.26,28.26,36663897117,27.22,27.22,36663897117
KODEX 인버스,114800,8,3465,5,-20,-0.57,15282908,28161494,221400000,15282908,-0.57,54.27,6.90,6.90,53101607879,6.92,6.92,53101607879
KODEX 코스닥150선물인버스,251340,9,3435,2,10,0.29,12354598,34302268,75100000,12354598,0.29,36.02,16.45,16.45,42449457115,16.46,16.46,42449457115
KODEX 레버리지,122630,10,25190,2,365,1.47,11262487,17204174,101300000,11262487,1.47,65.46,11.12,11.12,281845505776,11.05,11.05,281845505776
이스트아시아홀딩스,900110,11,82,5,-1,-1.20,10217184,28859508,642650588,10217184,-1.20,35.40,1.59,1.59,830684198,1.58,1.58,830684198
LB세미콘,061970,12,4285,2,525,13.96,10134981,125497,58083006,10134981,13.96,8075.88,17.45,17.45,44596738935,17.92,17.92,44596738935
HJ중공업,097230,13,13140,2,1710,14.96,9803372,10576299,83274281,9803372,14.96,92.69,11.77,11.77,127245859025,11.63,11.63,127245859025
빌리언스,044480,14,510,1,117,29.77,8903007,8258748,40663728,8903007,29.77,107.80,21.89,21.89,4462944100,21.52,21.52,4462944100
TS트릴리온,317240,15,229,2,10,4.57,8531083,2141679,107240922,8531083,4.57,398.34,7.96,7.96,1970011510,8.02,8.02,1970011510
삼성전자,005930,16,70550,2,1750,2.54,7708592,12542415,5919637922,7708592,2.54,61.46,0.13,0.13,542509336900,0.13,0.13,542509336900
동일스틸럭스,023790,17,1104,2,162,17.20,7690438,4945939,21177909,7690438,17.20,155.49,36.31,36.31,8567424983,36.64,36.64,8567424983
KODEX 코스닥150레버리지,233740,18,8880,5,-40,-0.45,7562206,22852116,212000000,7562206,-0.45,33.09,3.57,3.57,67199667602,3.57,3.57,67199667602
소룩스,290690,19,6000,2,400,7.14,7376693,1366702,48740317,7376693,7.14,539.74,15.13,15.13,45811463890,15.67,15.67,45811463890
KR모터스,000040,20,589,2,42,7.68,7265877,1894424,60132868,7265877,7.68,383.54,12.08,12.08,4486455441,12.67,12.67,4486455441
세명전기,017510,21,9480,2,1330,16.32,6516950,3892203,15246000,6516950,16.32,167.44,42.75,42.75,57597384855,39.85,39.85,57597384855
캔버스엔,210120,22,1572,5,-98,-5.87,6473506,54576532,23582605,6473506,-5.87,11.86,27.45,27.45,10355920796,27.93,27.93,10355920796
아이티켐,309710,23,31950,2,15850,98.45,6135625,0,12583001,6135625,98.45,0.00,48.76,48.76,210330775150,52.32,52.32,210330775150
카카오,035720,24,60800,2,4000,7.04,5976393,3966137,442013722,5976393,7.04,150.69,1.35,1.35,357917294700,1.33,1.33,357917294700
TIGER 화장품,228790,25,4320,2,110,2.61,5807290,10457980,73860000,5807290,2.61,55.53,7.86,7.86,25042090668,7.85,7.85,25042090668
일승,333430,26,5130,2,195,3.95,5749338,8257518,30726747,5749338,3.95,69.63,18.71,18.71,29858694583,18.94,18.94,29858694583
YG PLUS,037270,27,9470,2,460,5.11,5523271,2893370,63541460,5523271,5.11,190.89,8.69,8.69,52714660545,8.76,8.76,52714660545
핌스,347770,28,1841,2,241,15.06,5368182,68082,22857042,5368182,15.06,7884.88,23.49,23.49,10213798039,24.27,24.27,10213798039
SG,255220,29,2390,2,260,12.21,5054980,712737,98675394,5054980,12.21,709.23,5.12,5.12,11705058540,4.96,4.96,11705058540
동양철관,008970,30,1618,5,-56,-3.35,5041944,9115447,159801815,5041944,-3.35,55.31,3.16,3.16,8246323392,3.19,3.19,8246323392
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 1290 5 -17 -1.30 159930612 329681152 1170200000 159930612 -1.30 48.51 13.67 13.67 207347566718 13.74 13.74 207347566718
3 썸에이지 208640 2 477 5 -36 -7.02 42326340 18709044 139240254 42326340 -7.02 226.23 30.40 30.40 23156337927 34.86 34.86 23156337927
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 78 2 2 2.63 37472101 31937648 1497000000 37472101 2.63 117.33 2.50 2.50 2935069503 2.51 2.51 2935069503
5 PS일렉트로닉스 332570 4 4030 2 310 8.33 23934862 37030084 43199758 23934862 8.33 64.64 55.41 55.41 96609182625 55.49 55.49 96609182625
6 KODEX 2차전지산업레버리지 462330 5 1160 5 -5 -0.43 17242837 50455172 280600000 17242837 -0.43 34.17 6.14 6.14 19846251596 6.10 6.10 19846251596
7 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 6 66 2 2 3.12 16511173 5172770 633000000 16511173 3.12 319.19 2.61 2.61 1090802747 2.61 2.61 1090802747
8 삼기에너지솔루션즈 419050 7 2355 2 371 18.70 16163414 1161903 57196240 16163414 18.70 1391.12 28.26 28.26 36663897117 27.22 27.22 36663897117
9 KODEX 인버스 114800 8 3465 5 -20 -0.57 15282908 28161494 221400000 15282908 -0.57 54.27 6.90 6.90 53101607879 6.92 6.92 53101607879
10 KODEX 코스닥150선물인버스 251340 9 3435 2 10 0.29 12354598 34302268 75100000 12354598 0.29 36.02 16.45 16.45 42449457115 16.46 16.46 42449457115
11 KODEX 레버리지 122630 10 25190 2 365 1.47 11262487 17204174 101300000 11262487 1.47 65.46 11.12 11.12 281845505776 11.05 11.05 281845505776
12 이스트아시아홀딩스 900110 11 82 5 -1 -1.20 10217184 28859508 642650588 10217184 -1.20 35.40 1.59 1.59 830684198 1.58 1.58 830684198
13 LB세미콘 061970 12 4285 2 525 13.96 10134981 125497 58083006 10134981 13.96 8075.88 17.45 17.45 44596738935 17.92 17.92 44596738935
14 HJ중공업 097230 13 13140 2 1710 14.96 9803372 10576299 83274281 9803372 14.96 92.69 11.77 11.77 127245859025 11.63 11.63 127245859025
15 빌리언스 044480 14 510 1 117 29.77 8903007 8258748 40663728 8903007 29.77 107.80 21.89 21.89 4462944100 21.52 21.52 4462944100
16 TS트릴리온 317240 15 229 2 10 4.57 8531083 2141679 107240922 8531083 4.57 398.34 7.96 7.96 1970011510 8.02 8.02 1970011510
17 삼성전자 005930 16 70550 2 1750 2.54 7708592 12542415 5919637922 7708592 2.54 61.46 0.13 0.13 542509336900 0.13 0.13 542509336900
18 동일스틸럭스 023790 17 1104 2 162 17.20 7690438 4945939 21177909 7690438 17.20 155.49 36.31 36.31 8567424983 36.64 36.64 8567424983
19 KODEX 코스닥150레버리지 233740 18 8880 5 -40 -0.45 7562206 22852116 212000000 7562206 -0.45 33.09 3.57 3.57 67199667602 3.57 3.57 67199667602
20 소룩스 290690 19 6000 2 400 7.14 7376693 1366702 48740317 7376693 7.14 539.74 15.13 15.13 45811463890 15.67 15.67 45811463890
21 KR모터스 000040 20 589 2 42 7.68 7265877 1894424 60132868 7265877 7.68 383.54 12.08 12.08 4486455441 12.67 12.67 4486455441
22 세명전기 017510 21 9480 2 1330 16.32 6516950 3892203 15246000 6516950 16.32 167.44 42.75 42.75 57597384855 39.85 39.85 57597384855
23 캔버스엔 210120 22 1572 5 -98 -5.87 6473506 54576532 23582605 6473506 -5.87 11.86 27.45 27.45 10355920796 27.93 27.93 10355920796
24 아이티켐 309710 23 31950 2 15850 98.45 6135625 0 12583001 6135625 98.45 0.00 48.76 48.76 210330775150 52.32 52.32 210330775150
25 카카오 035720 24 60800 2 4000 7.04 5976393 3966137 442013722 5976393 7.04 150.69 1.35 1.35 357917294700 1.33 1.33 357917294700
26 TIGER 화장품 228790 25 4320 2 110 2.61 5807290 10457980 73860000 5807290 2.61 55.53 7.86 7.86 25042090668 7.85 7.85 25042090668
27 일승 333430 26 5130 2 195 3.95 5749338 8257518 30726747 5749338 3.95 69.63 18.71 18.71 29858694583 18.94 18.94 29858694583
28 YG PLUS 037270 27 9470 2 460 5.11 5523271 2893370 63541460 5523271 5.11 190.89 8.69 8.69 52714660545 8.76 8.76 52714660545
29 핌스 347770 28 1841 2 241 15.06 5368182 68082 22857042 5368182 15.06 7884.88 23.49 23.49 10213798039 24.27 24.27 10213798039
30 SG 255220 29 2390 2 260 12.21 5054980 712737 98675394 5054980 12.21 709.23 5.12 5.12 11705058540 4.96 4.96 11705058540
31 동양철관 008970 30 1618 5 -56 -3.35 5041944 9115447 159801815 5041944 -3.35 55.31 3.16 3.16 8246323392 3.19 3.19 8246323392

31
top30/20250807/top30-av-20250807-105000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1291,5,-16,-1.22,165782880,329681152,1170200000,165782880,-1.22,50.29,14.17,14.17,214900908518,14.22,14.22,214900908518
썸에이지,208640,2,469,5,-44,-8.58,43623993,18709044,139240254,43623993,-8.58,233.17,31.33,31.33,23768429876,36.40,36.40,23768429876
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,78,2,2,2.63,37601130,31937648,1497000000,37601130,2.63,117.73,2.51,2.51,2945012737,2.52,2.52,2945012737
PS일렉트로닉스,332570,4,4080,2,360,9.68,24424219,37030084,43199758,24424219,9.68,65.96,56.54,56.54,98597833202,55.94,55.94,98597833202
삼기에너지솔루션즈,419050,5,2415,2,431,21.72,19801850,1161903,57196240,19801850,21.72,1704.26,34.62,34.62,45391204319,32.86,32.86,45391204319
KODEX 2차전지산업레버리지,462330,6,1162,5,-3,-0.26,18578603,50455172,280600000,18578603,-0.26,36.82,6.62,6.62,21401029530,6.56,6.56,21401029530
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,66,2,2,3.12,16571176,5172770,633000000,16571176,3.12,320.35,2.62,2.62,1094702945,2.62,2.62,1094702945
KODEX 인버스,114800,8,3470,5,-15,-0.43,15586727,28161494,221400000,15586727,-0.43,55.35,7.04,7.04,54154447778,7.05,7.05,54154447778
KODEX 코스닥150선물인버스,251340,9,3440,2,15,0.44,12618178,34302268,75100000,12618178,0.44,36.79,16.80,16.80,43356139135,16.78,16.78,43356139135
KODEX 레버리지,122630,10,25135,2,310,1.25,11649222,17204174,101300000,11649222,1.25,67.71,11.50,11.50,291575760163,11.45,11.45,291575760163
LB세미콘,061970,11,4240,2,480,12.77,10447312,125497,58083006,10447312,12.77,8324.75,17.99,17.99,45924482598,18.65,18.65,45924482598
이스트아시아홀딩스,900110,12,82,5,-1,-1.20,10446211,28859508,642650588,10446211,-1.20,36.20,1.63,1.63,849440831,1.61,1.61,849440831
HJ중공업,097230,13,13190,2,1760,15.40,10057273,10576299,83274281,10057273,15.40,95.09,12.08,12.08,130598520695,11.89,11.89,130598520695
빌리언스,044480,14,510,1,117,29.77,8903919,8258748,40663728,8903919,29.77,107.81,21.90,21.90,4463409220,21.52,21.52,4463409220
TS트릴리온,317240,15,230,2,11,5.02,8850369,2141679,107240922,8850369,5.02,413.24,8.25,8.25,2043217376,8.28,8.28,2043217376
삼성전자,005930,16,70450,2,1650,2.40,7962555,12542415,5919637922,7962555,2.40,63.49,0.13,0.13,560413336950,0.13,0.13,560413336950
동일스틸럭스,023790,17,1098,2,156,16.56,7826946,4945939,21177909,7826946,16.56,158.25,36.96,36.96,8718081437,37.49,37.49,8718081437
세명전기,017510,18,9160,2,1010,12.39,7733438,3892203,15246000,7733438,12.39,198.69,50.72,50.72,68925676205,49.35,49.35,68925676205
KODEX 코스닥150레버리지,233740,19,8885,5,-35,-0.39,7732733,22852116,212000000,7732733,-0.39,33.84,3.65,3.65,68714278497,3.65,3.65,68714278497
소룩스,290690,20,5890,2,290,5.18,7655603,1366702,48740317,7655603,5.18,560.15,15.71,15.71,47465621115,16.53,16.53,47465621115
KR모터스,000040,21,606,2,59,10.79,7642404,1894424,60132868,7642404,10.79,403.42,12.71,12.71,4716398745,12.94,12.94,4716398745
캔버스엔,210120,22,1569,5,-101,-6.05,6532166,54576532,23582605,6532166,-6.05,11.97,27.70,27.70,10447910466,28.24,28.24,10447910466
아이티켐,309710,23,32250,2,16150,100.31,6275174,0,12583001,6275174,100.31,0.00,49.87,49.87,214818313025,52.94,52.94,214818313025
카카오,035720,24,60900,2,4100,7.22,6086216,3966137,442013722,6086216,7.22,153.45,1.38,1.38,364599629200,1.35,1.35,364599629200
TIGER 화장품,228790,25,4320,2,110,2.61,5976173,10457980,73860000,5976173,2.61,57.14,8.09,8.09,25770657753,8.08,8.08,25770657753
일승,333430,26,5140,2,205,4.15,5817097,8257518,30726747,5817097,4.15,70.45,18.93,18.93,30206717508,19.13,19.13,30206717508
좋은사람들,033340,27,1991,2,24,1.22,5766554,6744631,96950558,5766554,1.22,85.50,5.95,5.95,11626745737,6.02,6.02,11626745737
YG PLUS,037270,28,9480,2,470,5.22,5614589,2893370,63541460,5614589,5.22,194.05,8.84,8.84,53583139255,8.90,8.90,53583139255
핌스,347770,29,1838,2,238,14.88,5408732,68082,22857042,5408732,14.88,7944.44,23.66,23.66,10288302049,24.49,24.49,10288302049
SG,255220,30,2410,2,280,13.15,5343421,712737,98675394,5343421,13.15,749.70,5.42,5.42,12397658247,5.21,5.21,12397658247
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 1291 5 -16 -1.22 165782880 329681152 1170200000 165782880 -1.22 50.29 14.17 14.17 214900908518 14.22 14.22 214900908518
3 썸에이지 208640 2 469 5 -44 -8.58 43623993 18709044 139240254 43623993 -8.58 233.17 31.33 31.33 23768429876 36.40 36.40 23768429876
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 78 2 2 2.63 37601130 31937648 1497000000 37601130 2.63 117.73 2.51 2.51 2945012737 2.52 2.52 2945012737
5 PS일렉트로닉스 332570 4 4080 2 360 9.68 24424219 37030084 43199758 24424219 9.68 65.96 56.54 56.54 98597833202 55.94 55.94 98597833202
6 삼기에너지솔루션즈 419050 5 2415 2 431 21.72 19801850 1161903 57196240 19801850 21.72 1704.26 34.62 34.62 45391204319 32.86 32.86 45391204319
7 KODEX 2차전지산업레버리지 462330 6 1162 5 -3 -0.26 18578603 50455172 280600000 18578603 -0.26 36.82 6.62 6.62 21401029530 6.56 6.56 21401029530
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 66 2 2 3.12 16571176 5172770 633000000 16571176 3.12 320.35 2.62 2.62 1094702945 2.62 2.62 1094702945
9 KODEX 인버스 114800 8 3470 5 -15 -0.43 15586727 28161494 221400000 15586727 -0.43 55.35 7.04 7.04 54154447778 7.05 7.05 54154447778
10 KODEX 코스닥150선물인버스 251340 9 3440 2 15 0.44 12618178 34302268 75100000 12618178 0.44 36.79 16.80 16.80 43356139135 16.78 16.78 43356139135
11 KODEX 레버리지 122630 10 25135 2 310 1.25 11649222 17204174 101300000 11649222 1.25 67.71 11.50 11.50 291575760163 11.45 11.45 291575760163
12 LB세미콘 061970 11 4240 2 480 12.77 10447312 125497 58083006 10447312 12.77 8324.75 17.99 17.99 45924482598 18.65 18.65 45924482598
13 이스트아시아홀딩스 900110 12 82 5 -1 -1.20 10446211 28859508 642650588 10446211 -1.20 36.20 1.63 1.63 849440831 1.61 1.61 849440831
14 HJ중공업 097230 13 13190 2 1760 15.40 10057273 10576299 83274281 10057273 15.40 95.09 12.08 12.08 130598520695 11.89 11.89 130598520695
15 빌리언스 044480 14 510 1 117 29.77 8903919 8258748 40663728 8903919 29.77 107.81 21.90 21.90 4463409220 21.52 21.52 4463409220
16 TS트릴리온 317240 15 230 2 11 5.02 8850369 2141679 107240922 8850369 5.02 413.24 8.25 8.25 2043217376 8.28 8.28 2043217376
17 삼성전자 005930 16 70450 2 1650 2.40 7962555 12542415 5919637922 7962555 2.40 63.49 0.13 0.13 560413336950 0.13 0.13 560413336950
18 동일스틸럭스 023790 17 1098 2 156 16.56 7826946 4945939 21177909 7826946 16.56 158.25 36.96 36.96 8718081437 37.49 37.49 8718081437
19 세명전기 017510 18 9160 2 1010 12.39 7733438 3892203 15246000 7733438 12.39 198.69 50.72 50.72 68925676205 49.35 49.35 68925676205
20 KODEX 코스닥150레버리지 233740 19 8885 5 -35 -0.39 7732733 22852116 212000000 7732733 -0.39 33.84 3.65 3.65 68714278497 3.65 3.65 68714278497
21 소룩스 290690 20 5890 2 290 5.18 7655603 1366702 48740317 7655603 5.18 560.15 15.71 15.71 47465621115 16.53 16.53 47465621115
22 KR모터스 000040 21 606 2 59 10.79 7642404 1894424 60132868 7642404 10.79 403.42 12.71 12.71 4716398745 12.94 12.94 4716398745
23 캔버스엔 210120 22 1569 5 -101 -6.05 6532166 54576532 23582605 6532166 -6.05 11.97 27.70 27.70 10447910466 28.24 28.24 10447910466
24 아이티켐 309710 23 32250 2 16150 100.31 6275174 0 12583001 6275174 100.31 0.00 49.87 49.87 214818313025 52.94 52.94 214818313025
25 카카오 035720 24 60900 2 4100 7.22 6086216 3966137 442013722 6086216 7.22 153.45 1.38 1.38 364599629200 1.35 1.35 364599629200
26 TIGER 화장품 228790 25 4320 2 110 2.61 5976173 10457980 73860000 5976173 2.61 57.14 8.09 8.09 25770657753 8.08 8.08 25770657753
27 일승 333430 26 5140 2 205 4.15 5817097 8257518 30726747 5817097 4.15 70.45 18.93 18.93 30206717508 19.13 19.13 30206717508
28 좋은사람들 033340 27 1991 2 24 1.22 5766554 6744631 96950558 5766554 1.22 85.50 5.95 5.95 11626745737 6.02 6.02 11626745737
29 YG PLUS 037270 28 9480 2 470 5.22 5614589 2893370 63541460 5614589 5.22 194.05 8.84 8.84 53583139255 8.90 8.90 53583139255
30 핌스 347770 29 1838 2 238 14.88 5408732 68082 22857042 5408732 14.88 7944.44 23.66 23.66 10288302049 24.49 24.49 10288302049
31 SG 255220 30 2410 2 280 13.15 5343421 712737 98675394 5343421 13.15 749.70 5.42 5.42 12397658247 5.21 5.21 12397658247

31
top30/20250807/top30-av-20250807-110000.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,252670,1,1296,5,-11,-0.84,174604292,329681152,1170200000,174604292,-0.84,52.96,14.92,14.92,226312191217,14.92,14.92,226312191217
썸에이지,208640,2,470,5,-43,-8.38,44637640,18709044,139240254,44637640,-8.38,238.59,32.06,32.06,24242237690,37.04,37.04,24242237690
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,77,2,1,1.32,37806145,31937648,1497000000,37806145,1.32,118.37,2.53,2.53,2960803907,2.57,2.57,2960803907
PS일렉트로닉스,332570,4,4120,2,400,10.75,25412574,37030084,43199758,25412574,10.75,68.63,58.83,58.83,102665845845,57.68,57.68,102665845845
삼기에너지솔루션즈,419050,5,2370,2,386,19.46,21296832,1161903,57196240,21296832,19.46,1832.93,37.23,37.23,48967210259,36.12,36.12,48967210259
KODEX 2차전지산업레버리지,462330,6,1155,5,-10,-0.86,18870640,50455172,280600000,18870640,-0.86,37.40,6.73,6.73,21739377818,6.71,6.71,21739377818
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,66,2,2,3.12,16571178,5172770,633000000,16571178,3.12,320.35,2.62,2.62,1094703077,2.62,2.62,1094703077
KODEX 인버스,114800,8,3475,5,-10,-0.29,16217651,28161494,221400000,16217651,-0.29,57.59,7.33,7.33,56343704270,7.32,7.32,56343704270
KODEX 코스닥150선물인버스,251340,9,3442,2,17,0.50,14607065,34302268,75100000,14607065,0.50,42.58,19.45,19.45,50188682038,19.42,19.42,50188682038
KODEX 레버리지,122630,10,25045,2,220,0.89,12005450,17204174,101300000,12005450,0.89,69.78,11.85,11.85,300517775162,11.85,11.85,300517775162
LB세미콘,061970,11,4240,2,480,12.77,10734955,125497,58083006,10734955,12.77,8553.95,18.48,18.48,47151726215,19.15,19.15,47151726215
HJ중공업,097230,12,13490,2,2060,18.02,10668164,10576299,83274281,10668164,18.02,100.87,12.81,12.81,138804638875,12.36,12.36,138804638875
이스트아시아홀딩스,900110,13,82,5,-1,-1.20,10591900,28859508,642650588,10591900,-1.20,36.70,1.65,1.65,861247901,1.63,1.63,861247901
TS트릴리온,317240,14,227,2,8,3.65,9062974,2141679,107240922,9062974,3.65,423.17,8.45,8.45,2091686656,8.59,8.59,2091686656
빌리언스,044480,15,510,1,117,29.77,8907189,8258748,40663728,8907189,29.77,107.85,21.90,21.90,4465076920,21.53,21.53,4465076920
삼성전자,005930,16,70300,2,1500,2.18,8285562,12542415,5919637922,8285562,2.18,66.06,0.14,0.14,583141487950,0.14,0.14,583141487950
세명전기,017510,17,9210,2,1060,13.01,8251476,3892203,15246000,8251476,13.01,212.00,54.12,54.12,73674553165,52.47,52.47,73674553165
소룩스,290690,18,6100,2,500,8.93,8162779,1366702,48740317,8162779,8.93,597.26,16.75,16.75,50511582535,16.99,16.99,50511582535
KODEX 코스닥150레버리지,233740,19,8870,5,-50,-0.56,8010790,22852116,212000000,8010790,-0.56,35.05,3.78,3.78,71184747887,3.79,3.79,71184747887
동일스틸럭스,023790,20,1085,2,143,15.18,7967998,4945939,21177909,7967998,15.18,161.10,37.62,37.62,8872994017,38.62,38.62,8872994017
KR모터스,000040,21,606,2,59,10.79,7761548,1894424,60132868,7761548,10.79,409.70,12.91,12.91,4788922851,13.14,13.14,4788922851
캔버스엔,210120,22,1562,5,-108,-6.47,6612625,54576532,23582605,6612625,-6.47,12.12,28.04,28.04,10573519000,28.70,28.70,10573519000
아이티켐,309710,23,32375,2,16275,101.09,6376549,0,12583001,6376549,101.09,0.00,50.68,50.68,218092510975,53.54,53.54,218092510975
카카오,035720,24,60900,2,4100,7.22,6265547,3966137,442013722,6265547,7.22,157.98,1.42,1.42,375523912900,1.40,1.40,375523912900
좋은사람들,033340,25,2000,2,33,1.68,6029196,6744631,96950558,6029196,1.68,89.39,6.22,6.22,12150778108,6.27,6.27,12150778108
TIGER 화장품,228790,26,4315,2,105,2.49,6027859,10457980,73860000,6027859,2.49,57.64,8.16,8.16,25994014852,8.16,8.16,25994014852
일승,333430,27,5200,2,265,5.37,6026636,8257518,30726747,6026636,5.37,72.98,19.61,19.61,31296781718,19.59,19.59,31296781718
SG,255220,28,2410,2,280,13.15,5833818,712737,98675394,5833818,13.15,818.51,5.91,5.91,13585926750,5.71,5.71,13585926750
YG PLUS,037270,29,9570,2,560,6.22,5685204,2893370,63541460,5685204,6.22,196.49,8.95,8.95,54253206445,8.92,8.92,54253206445
핌스,347770,30,1841,2,241,15.06,5442437,68082,22857042,5442437,15.06,7993.94,23.81,23.81,10350079487,24.60,24.60,10350079487
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 1296 5 -11 -0.84 174604292 329681152 1170200000 174604292 -0.84 52.96 14.92 14.92 226312191217 14.92 14.92 226312191217
3 썸에이지 208640 2 470 5 -43 -8.38 44637640 18709044 139240254 44637640 -8.38 238.59 32.06 32.06 24242237690 37.04 37.04 24242237690
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 77 2 1 1.32 37806145 31937648 1497000000 37806145 1.32 118.37 2.53 2.53 2960803907 2.57 2.57 2960803907
5 PS일렉트로닉스 332570 4 4120 2 400 10.75 25412574 37030084 43199758 25412574 10.75 68.63 58.83 58.83 102665845845 57.68 57.68 102665845845
6 삼기에너지솔루션즈 419050 5 2370 2 386 19.46 21296832 1161903 57196240 21296832 19.46 1832.93 37.23 37.23 48967210259 36.12 36.12 48967210259
7 KODEX 2차전지산업레버리지 462330 6 1155 5 -10 -0.86 18870640 50455172 280600000 18870640 -0.86 37.40 6.73 6.73 21739377818 6.71 6.71 21739377818
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 66 2 2 3.12 16571178 5172770 633000000 16571178 3.12 320.35 2.62 2.62 1094703077 2.62 2.62 1094703077
9 KODEX 인버스 114800 8 3475 5 -10 -0.29 16217651 28161494 221400000 16217651 -0.29 57.59 7.33 7.33 56343704270 7.32 7.32 56343704270
10 KODEX 코스닥150선물인버스 251340 9 3442 2 17 0.50 14607065 34302268 75100000 14607065 0.50 42.58 19.45 19.45 50188682038 19.42 19.42 50188682038
11 KODEX 레버리지 122630 10 25045 2 220 0.89 12005450 17204174 101300000 12005450 0.89 69.78 11.85 11.85 300517775162 11.85 11.85 300517775162
12 LB세미콘 061970 11 4240 2 480 12.77 10734955 125497 58083006 10734955 12.77 8553.95 18.48 18.48 47151726215 19.15 19.15 47151726215
13 HJ중공업 097230 12 13490 2 2060 18.02 10668164 10576299 83274281 10668164 18.02 100.87 12.81 12.81 138804638875 12.36 12.36 138804638875
14 이스트아시아홀딩스 900110 13 82 5 -1 -1.20 10591900 28859508 642650588 10591900 -1.20 36.70 1.65 1.65 861247901 1.63 1.63 861247901
15 TS트릴리온 317240 14 227 2 8 3.65 9062974 2141679 107240922 9062974 3.65 423.17 8.45 8.45 2091686656 8.59 8.59 2091686656
16 빌리언스 044480 15 510 1 117 29.77 8907189 8258748 40663728 8907189 29.77 107.85 21.90 21.90 4465076920 21.53 21.53 4465076920
17 삼성전자 005930 16 70300 2 1500 2.18 8285562 12542415 5919637922 8285562 2.18 66.06 0.14 0.14 583141487950 0.14 0.14 583141487950
18 세명전기 017510 17 9210 2 1060 13.01 8251476 3892203 15246000 8251476 13.01 212.00 54.12 54.12 73674553165 52.47 52.47 73674553165
19 소룩스 290690 18 6100 2 500 8.93 8162779 1366702 48740317 8162779 8.93 597.26 16.75 16.75 50511582535 16.99 16.99 50511582535
20 KODEX 코스닥150레버리지 233740 19 8870 5 -50 -0.56 8010790 22852116 212000000 8010790 -0.56 35.05 3.78 3.78 71184747887 3.79 3.79 71184747887
21 동일스틸럭스 023790 20 1085 2 143 15.18 7967998 4945939 21177909 7967998 15.18 161.10 37.62 37.62 8872994017 38.62 38.62 8872994017
22 KR모터스 000040 21 606 2 59 10.79 7761548 1894424 60132868 7761548 10.79 409.70 12.91 12.91 4788922851 13.14 13.14 4788922851
23 캔버스엔 210120 22 1562 5 -108 -6.47 6612625 54576532 23582605 6612625 -6.47 12.12 28.04 28.04 10573519000 28.70 28.70 10573519000
24 아이티켐 309710 23 32375 2 16275 101.09 6376549 0 12583001 6376549 101.09 0.00 50.68 50.68 218092510975 53.54 53.54 218092510975
25 카카오 035720 24 60900 2 4100 7.22 6265547 3966137 442013722 6265547 7.22 157.98 1.42 1.42 375523912900 1.40 1.40 375523912900
26 좋은사람들 033340 25 2000 2 33 1.68 6029196 6744631 96950558 6029196 1.68 89.39 6.22 6.22 12150778108 6.27 6.27 12150778108
27 TIGER 화장품 228790 26 4315 2 105 2.49 6027859 10457980 73860000 6027859 2.49 57.64 8.16 8.16 25994014852 8.16 8.16 25994014852
28 일승 333430 27 5200 2 265 5.37 6026636 8257518 30726747 6026636 5.37 72.98 19.61 19.61 31296781718 19.59 19.59 31296781718
29 SG 255220 28 2410 2 280 13.15 5833818 712737 98675394 5833818 13.15 818.51 5.91 5.91 13585926750 5.71 5.71 13585926750
30 YG PLUS 037270 29 9570 2 560 6.22 5685204 2893370 63541460 5685204 6.22 196.49 8.95 8.95 54253206445 8.92 8.92 54253206445
31 핌스 347770 30 1841 2 241 15.06 5442437 68082 22857042 5442437 15.06 7993.94 23.81 23.81 10350079487 24.60 24.60 10350079487

31
top30/20250807/top30-av-20250807-111000.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,252670,1,1299,5,-8,-0.61,180529147,329681152,1170200000,180529147,-0.61,54.76,15.43,15.43,234000808031,15.39,15.39,234000808031
썸에이지,208640,2,473,5,-40,-7.80,45823647,18709044,139240254,45823647,-7.80,244.93,32.91,32.91,24809213075,37.67,37.67,24809213075
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,77,2,1,1.32,37819154,31937648,1497000000,37819154,1.32,118.42,2.53,2.53,2961805600,2.57,2.57,2961805600
PS일렉트로닉스,332570,4,4100,2,380,10.22,25857003,37030084,43199758,25857003,10.22,69.83,59.85,59.85,104488429639,58.99,58.99,104488429639
삼기에너지솔루션즈,419050,5,2360,2,376,18.95,22197100,1161903,57196240,22197100,18.95,1910.41,38.81,38.81,51090984512,37.85,37.85,51090984512
KODEX 2차전지산업레버리지,462330,6,1154,5,-11,-0.94,19160536,50455172,280600000,19160536,-0.94,37.98,6.83,6.83,22074008823,6.82,6.82,22074008823
KODEX 인버스,114800,7,3480,5,-5,-0.14,17228571,28161494,221400000,17228571,-0.14,61.18,7.78,7.78,59856646715,7.77,7.77,59856646715
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,66,2,2,3.12,16573401,5172770,633000000,16573401,3.12,320.40,2.62,2.62,1094847573,2.62,2.62,1094847573
KODEX 코스닥150선물인버스,251340,9,3440,2,15,0.44,14726359,34302268,75100000,14726359,0.44,42.93,19.61,19.61,50599600379,19.59,19.59,50599600379
KODEX 레버리지,122630,10,25010,2,185,0.75,12460858,17204174,101300000,12460858,0.75,72.43,12.30,12.30,311915218637,12.31,12.31,311915218637
HJ중공업,097230,11,13380,2,1950,17.06,11016909,10576299,83274281,11016909,17.06,104.17,13.23,13.23,143460408625,12.88,12.88,143460408625
LB세미콘,061970,12,4270,2,510,13.56,10932849,125497,58083006,10932849,13.56,8711.64,18.82,18.82,47993295407,19.35,19.35,47993295407
이스트아시아홀딩스,900110,13,82,5,-1,-1.20,10731289,28859508,642650588,10731289,-1.20,37.18,1.67,1.67,872554045,1.66,1.66,872554045
TS트릴리온,317240,14,229,2,10,4.57,9211152,2141679,107240922,9211152,4.57,430.09,8.59,8.59,2125142687,8.65,8.65,2125142687
빌리언스,044480,15,510,1,117,29.77,8912210,8258748,40663728,8912210,29.77,107.91,21.92,21.92,4467637630,21.54,21.54,4467637630
세명전기,017510,16,9350,2,1200,14.72,8759166,3892203,15246000,8759166,14.72,225.04,57.45,57.45,78396176160,55.00,55.00,78396176160
삼성전자,005930,17,70150,2,1350,1.96,8678951,12542415,5919637922,8678951,1.96,69.20,0.15,0.15,610744322650,0.15,0.15,610744322650
소룩스,290690,18,6100,2,500,8.93,8391569,1366702,48740317,8391569,8.93,614.00,17.22,17.22,51903683950,17.46,17.46,51903683950
KODEX 코스닥150레버리지,233740,19,8860,5,-60,-0.67,8255051,22852116,212000000,8255051,-0.67,36.12,3.89,3.89,73349281862,3.91,3.91,73349281862
동일스틸럭스,023790,20,1091,2,149,15.82,7988985,4945939,21177909,7988985,15.82,161.53,37.72,37.72,8895862097,38.50,38.50,8895862097
KR모터스,000040,21,602,2,55,10.05,7862140,1894424,60132868,7862140,10.05,415.01,13.07,13.07,4849243902,13.40,13.40,4849243902
캔버스엔,210120,22,1562,5,-108,-6.47,6729250,54576532,23582605,6729250,-6.47,12.33,28.53,28.53,10754803009,29.20,29.20,10754803009
카카오,035720,23,61200,2,4400,7.75,6589698,3966137,442013722,6589698,7.75,166.15,1.49,1.49,395342366500,1.46,1.46,395342366500
아이티켐,309710,24,32150,2,16050,99.69,6450541,0,12583001,6450541,99.69,0.00,51.26,51.26,220487938625,54.50,54.50,220487938625
SG,255220,25,2440,2,310,14.55,6183165,712737,98675394,6183165,14.55,867.52,6.27,6.27,14427253781,5.99,5.99,14427253781
일승,333430,26,5140,2,205,4.15,6174372,8257518,30726747,6174372,4.15,74.77,20.09,20.09,32060657368,20.30,20.30,32060657368
TIGER 화장품,228790,27,4320,2,110,2.61,6134956,10457980,73860000,6134956,2.61,58.66,8.31,8.31,26456569080,8.29,8.29,26456569080
좋은사람들,033340,28,1992,2,25,1.27,6124713,6744631,96950558,6124713,1.27,90.81,6.32,6.32,12341500955,6.39,6.39,12341500955
YG PLUS,037270,29,9535,2,525,5.83,5790189,2893370,63541460,5790189,5.83,200.12,9.11,9.11,55256565485,9.12,9.12,55256565485
동양철관,008970,30,1622,5,-52,-3.11,5557391,9115447,159801815,5557391,-3.11,60.97,3.48,3.48,9082283517,3.50,3.50,9082283517
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 1299 5 -8 -0.61 180529147 329681152 1170200000 180529147 -0.61 54.76 15.43 15.43 234000808031 15.39 15.39 234000808031
3 썸에이지 208640 2 473 5 -40 -7.80 45823647 18709044 139240254 45823647 -7.80 244.93 32.91 32.91 24809213075 37.67 37.67 24809213075
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 77 2 1 1.32 37819154 31937648 1497000000 37819154 1.32 118.42 2.53 2.53 2961805600 2.57 2.57 2961805600
5 PS일렉트로닉스 332570 4 4100 2 380 10.22 25857003 37030084 43199758 25857003 10.22 69.83 59.85 59.85 104488429639 58.99 58.99 104488429639
6 삼기에너지솔루션즈 419050 5 2360 2 376 18.95 22197100 1161903 57196240 22197100 18.95 1910.41 38.81 38.81 51090984512 37.85 37.85 51090984512
7 KODEX 2차전지산업레버리지 462330 6 1154 5 -11 -0.94 19160536 50455172 280600000 19160536 -0.94 37.98 6.83 6.83 22074008823 6.82 6.82 22074008823
8 KODEX 인버스 114800 7 3480 5 -5 -0.14 17228571 28161494 221400000 17228571 -0.14 61.18 7.78 7.78 59856646715 7.77 7.77 59856646715
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 66 2 2 3.12 16573401 5172770 633000000 16573401 3.12 320.40 2.62 2.62 1094847573 2.62 2.62 1094847573
10 KODEX 코스닥150선물인버스 251340 9 3440 2 15 0.44 14726359 34302268 75100000 14726359 0.44 42.93 19.61 19.61 50599600379 19.59 19.59 50599600379
11 KODEX 레버리지 122630 10 25010 2 185 0.75 12460858 17204174 101300000 12460858 0.75 72.43 12.30 12.30 311915218637 12.31 12.31 311915218637
12 HJ중공업 097230 11 13380 2 1950 17.06 11016909 10576299 83274281 11016909 17.06 104.17 13.23 13.23 143460408625 12.88 12.88 143460408625
13 LB세미콘 061970 12 4270 2 510 13.56 10932849 125497 58083006 10932849 13.56 8711.64 18.82 18.82 47993295407 19.35 19.35 47993295407
14 이스트아시아홀딩스 900110 13 82 5 -1 -1.20 10731289 28859508 642650588 10731289 -1.20 37.18 1.67 1.67 872554045 1.66 1.66 872554045
15 TS트릴리온 317240 14 229 2 10 4.57 9211152 2141679 107240922 9211152 4.57 430.09 8.59 8.59 2125142687 8.65 8.65 2125142687
16 빌리언스 044480 15 510 1 117 29.77 8912210 8258748 40663728 8912210 29.77 107.91 21.92 21.92 4467637630 21.54 21.54 4467637630
17 세명전기 017510 16 9350 2 1200 14.72 8759166 3892203 15246000 8759166 14.72 225.04 57.45 57.45 78396176160 55.00 55.00 78396176160
18 삼성전자 005930 17 70150 2 1350 1.96 8678951 12542415 5919637922 8678951 1.96 69.20 0.15 0.15 610744322650 0.15 0.15 610744322650
19 소룩스 290690 18 6100 2 500 8.93 8391569 1366702 48740317 8391569 8.93 614.00 17.22 17.22 51903683950 17.46 17.46 51903683950
20 KODEX 코스닥150레버리지 233740 19 8860 5 -60 -0.67 8255051 22852116 212000000 8255051 -0.67 36.12 3.89 3.89 73349281862 3.91 3.91 73349281862
21 동일스틸럭스 023790 20 1091 2 149 15.82 7988985 4945939 21177909 7988985 15.82 161.53 37.72 37.72 8895862097 38.50 38.50 8895862097
22 KR모터스 000040 21 602 2 55 10.05 7862140 1894424 60132868 7862140 10.05 415.01 13.07 13.07 4849243902 13.40 13.40 4849243902
23 캔버스엔 210120 22 1562 5 -108 -6.47 6729250 54576532 23582605 6729250 -6.47 12.33 28.53 28.53 10754803009 29.20 29.20 10754803009
24 카카오 035720 23 61200 2 4400 7.75 6589698 3966137 442013722 6589698 7.75 166.15 1.49 1.49 395342366500 1.46 1.46 395342366500
25 아이티켐 309710 24 32150 2 16050 99.69 6450541 0 12583001 6450541 99.69 0.00 51.26 51.26 220487938625 54.50 54.50 220487938625
26 SG 255220 25 2440 2 310 14.55 6183165 712737 98675394 6183165 14.55 867.52 6.27 6.27 14427253781 5.99 5.99 14427253781
27 일승 333430 26 5140 2 205 4.15 6174372 8257518 30726747 6174372 4.15 74.77 20.09 20.09 32060657368 20.30 20.30 32060657368
28 TIGER 화장품 228790 27 4320 2 110 2.61 6134956 10457980 73860000 6134956 2.61 58.66 8.31 8.31 26456569080 8.29 8.29 26456569080
29 좋은사람들 033340 28 1992 2 25 1.27 6124713 6744631 96950558 6124713 1.27 90.81 6.32 6.32 12341500955 6.39 6.39 12341500955
30 YG PLUS 037270 29 9535 2 525 5.83 5790189 2893370 63541460 5790189 5.83 200.12 9.11 9.11 55256565485 9.12 9.12 55256565485
31 동양철관 008970 30 1622 5 -52 -3.11 5557391 9115447 159801815 5557391 -3.11 60.97 3.48 3.48 9082283517 3.50 3.50 9082283517

31
top30/20250807/top30-av-20250807-112000.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,252670,1,1297,5,-10,-0.77,185657422,329681152,1170200000,185657422,-0.77,56.31,15.87,15.87,240660867289,15.86,15.86,240660867289
썸에이지,208640,2,465,5,-48,-9.36,47370489,18709044,139240254,47370489,-9.36,253.20,34.02,34.02,25526990184,39.43,39.43,25526990184
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,78,2,2,2.63,37819201,31937648,1497000000,37819201,2.63,118.42,2.53,2.53,2961809266,2.54,2.54,2961809266
PS일렉트로닉스,332570,4,4150,2,430,11.56,26434351,37030084,43199758,26434351,11.56,71.39,61.19,61.19,106872040953,59.61,59.61,106872040953
삼기에너지솔루션즈,419050,5,2330,2,346,17.44,23551276,1161903,57196240,23551276,17.44,2026.96,41.18,41.18,54267445517,40.72,40.72,54267445517
KODEX 2차전지산업레버리지,462330,6,1156,5,-9,-0.77,19445367,50455172,280600000,19445367,-0.77,38.54,6.93,6.93,22402940529,6.91,6.91,22402940529
KODEX 인버스,114800,7,3472,5,-13,-0.37,17653486,28161494,221400000,17653486,-0.37,62.69,7.97,7.97,61333204653,7.98,7.98,61333204653
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,66,2,2,3.12,16574402,5172770,633000000,16574402,3.12,320.42,2.62,2.62,1094912639,2.62,2.62,1094912639
KODEX 코스닥150선물인버스,251340,9,3440,2,15,0.44,15198641,34302268,75100000,15198641,0.44,44.31,20.24,20.24,52224267885,20.22,20.22,52224267885
KODEX 레버리지,122630,10,25040,2,215,0.87,12820152,17204174,101300000,12820152,0.87,74.52,12.66,12.66,320904217936,12.65,12.65,320904217936
LB세미콘,061970,11,4285,2,525,13.96,11194010,125497,58083006,11194010,13.96,8919.74,19.27,19.27,49112625432,19.73,19.73,49112625432
HJ중공업,097230,12,13380,2,1950,17.06,11167758,10576299,83274281,11167758,17.06,105.59,13.41,13.41,145478572170,13.06,13.06,145478572170
이스트아시아홀딩스,900110,13,82,5,-1,-1.20,10766616,28859508,642650588,10766616,-1.20,37.31,1.68,1.68,875416242,1.66,1.66,875416242
세명전기,017510,14,9580,2,1430,17.55,10188584,3892203,15246000,10188584,17.55,261.77,66.83,66.83,92093874995,63.05,63.05,92093874995
TS트릴리온,317240,15,228,2,9,4.11,9354926,2141679,107240922,9354926,4.11,436.80,8.72,8.72,2157846285,8.83,8.83,2157846285
빌리언스,044480,16,510,1,117,29.77,8914780,8258748,40663728,8914780,29.77,107.94,21.92,21.92,4468948330,21.55,21.55,4468948330
삼성전자,005930,17,70250,2,1450,2.11,8879993,12542415,5919637922,8879993,2.11,70.80,0.15,0.15,624861141650,0.15,0.15,624861141650
소룩스,290690,18,6040,2,440,7.86,8587058,1366702,48740317,8587058,7.86,628.31,17.62,17.62,53090990365,18.03,18.03,53090990365
KODEX 코스닥150레버리지,233740,19,8870,5,-50,-0.56,8478710,22852116,212000000,8478710,-0.56,37.10,4.00,4.00,75332019761,4.01,4.01,75332019761
동일스틸럭스,023790,20,1086,2,144,15.29,8035207,4945939,21177909,8035207,15.29,162.46,37.94,37.94,8946545243,38.90,38.90,8946545243
KR모터스,000040,21,609,2,62,11.33,7936321,1894424,60132868,7936321,11.33,418.93,13.20,13.20,4894159008,13.36,13.36,4894159008
엔투텍,227950,22,439,2,77,21.27,7384700,265429,172541047,7384700,21.27,2782.18,4.28,4.28,3181157248,4.20,4.20,3181157248
캔버스엔,210120,23,1558,5,-112,-6.71,6789492,54576532,23582605,6789492,-6.71,12.44,28.79,28.79,10848975313,29.53,29.53,10848975313
카카오,035720,24,61300,2,4500,7.92,6764822,3966137,442013722,6764822,7.92,170.56,1.53,1.53,406057575600,1.50,1.50,406057575600
SG,255220,25,2410,2,280,13.15,6697147,712737,98675394,6697147,13.15,939.64,6.79,6.79,15677500489,6.59,6.59,15677500489
아이티켐,309710,26,32850,2,16750,104.04,6599128,0,12583001,6599128,104.04,0.00,52.44,52.44,225369472325,54.52,54.52,225369472325
일승,333430,27,5130,2,195,3.95,6252874,8257518,30726747,6252874,3.95,75.72,20.35,20.35,32463295088,20.59,20.59,32463295088
좋은사람들,033340,28,2012,2,45,2.29,6229279,6744631,96950558,6229279,2.29,92.36,6.43,6.43,12551320435,6.43,6.43,12551320435
TIGER 화장품,228790,29,4330,2,120,2.85,6168082,10457980,73860000,6168082,2.85,58.98,8.35,8.35,26599782435,8.32,8.32,26599782435
YG PLUS,037270,30,9540,2,530,5.88,5844554,2893370,63541460,5844554,5.88,202.00,9.20,9.20,55775543680,9.20,9.20,55775543680
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 1297 5 -10 -0.77 185657422 329681152 1170200000 185657422 -0.77 56.31 15.87 15.87 240660867289 15.86 15.86 240660867289
3 썸에이지 208640 2 465 5 -48 -9.36 47370489 18709044 139240254 47370489 -9.36 253.20 34.02 34.02 25526990184 39.43 39.43 25526990184
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 78 2 2 2.63 37819201 31937648 1497000000 37819201 2.63 118.42 2.53 2.53 2961809266 2.54 2.54 2961809266
5 PS일렉트로닉스 332570 4 4150 2 430 11.56 26434351 37030084 43199758 26434351 11.56 71.39 61.19 61.19 106872040953 59.61 59.61 106872040953
6 삼기에너지솔루션즈 419050 5 2330 2 346 17.44 23551276 1161903 57196240 23551276 17.44 2026.96 41.18 41.18 54267445517 40.72 40.72 54267445517
7 KODEX 2차전지산업레버리지 462330 6 1156 5 -9 -0.77 19445367 50455172 280600000 19445367 -0.77 38.54 6.93 6.93 22402940529 6.91 6.91 22402940529
8 KODEX 인버스 114800 7 3472 5 -13 -0.37 17653486 28161494 221400000 17653486 -0.37 62.69 7.97 7.97 61333204653 7.98 7.98 61333204653
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 66 2 2 3.12 16574402 5172770 633000000 16574402 3.12 320.42 2.62 2.62 1094912639 2.62 2.62 1094912639
10 KODEX 코스닥150선물인버스 251340 9 3440 2 15 0.44 15198641 34302268 75100000 15198641 0.44 44.31 20.24 20.24 52224267885 20.22 20.22 52224267885
11 KODEX 레버리지 122630 10 25040 2 215 0.87 12820152 17204174 101300000 12820152 0.87 74.52 12.66 12.66 320904217936 12.65 12.65 320904217936
12 LB세미콘 061970 11 4285 2 525 13.96 11194010 125497 58083006 11194010 13.96 8919.74 19.27 19.27 49112625432 19.73 19.73 49112625432
13 HJ중공업 097230 12 13380 2 1950 17.06 11167758 10576299 83274281 11167758 17.06 105.59 13.41 13.41 145478572170 13.06 13.06 145478572170
14 이스트아시아홀딩스 900110 13 82 5 -1 -1.20 10766616 28859508 642650588 10766616 -1.20 37.31 1.68 1.68 875416242 1.66 1.66 875416242
15 세명전기 017510 14 9580 2 1430 17.55 10188584 3892203 15246000 10188584 17.55 261.77 66.83 66.83 92093874995 63.05 63.05 92093874995
16 TS트릴리온 317240 15 228 2 9 4.11 9354926 2141679 107240922 9354926 4.11 436.80 8.72 8.72 2157846285 8.83 8.83 2157846285
17 빌리언스 044480 16 510 1 117 29.77 8914780 8258748 40663728 8914780 29.77 107.94 21.92 21.92 4468948330 21.55 21.55 4468948330
18 삼성전자 005930 17 70250 2 1450 2.11 8879993 12542415 5919637922 8879993 2.11 70.80 0.15 0.15 624861141650 0.15 0.15 624861141650
19 소룩스 290690 18 6040 2 440 7.86 8587058 1366702 48740317 8587058 7.86 628.31 17.62 17.62 53090990365 18.03 18.03 53090990365
20 KODEX 코스닥150레버리지 233740 19 8870 5 -50 -0.56 8478710 22852116 212000000 8478710 -0.56 37.10 4.00 4.00 75332019761 4.01 4.01 75332019761
21 동일스틸럭스 023790 20 1086 2 144 15.29 8035207 4945939 21177909 8035207 15.29 162.46 37.94 37.94 8946545243 38.90 38.90 8946545243
22 KR모터스 000040 21 609 2 62 11.33 7936321 1894424 60132868 7936321 11.33 418.93 13.20 13.20 4894159008 13.36 13.36 4894159008
23 엔투텍 227950 22 439 2 77 21.27 7384700 265429 172541047 7384700 21.27 2782.18 4.28 4.28 3181157248 4.20 4.20 3181157248
24 캔버스엔 210120 23 1558 5 -112 -6.71 6789492 54576532 23582605 6789492 -6.71 12.44 28.79 28.79 10848975313 29.53 29.53 10848975313
25 카카오 035720 24 61300 2 4500 7.92 6764822 3966137 442013722 6764822 7.92 170.56 1.53 1.53 406057575600 1.50 1.50 406057575600
26 SG 255220 25 2410 2 280 13.15 6697147 712737 98675394 6697147 13.15 939.64 6.79 6.79 15677500489 6.59 6.59 15677500489
27 아이티켐 309710 26 32850 2 16750 104.04 6599128 0 12583001 6599128 104.04 0.00 52.44 52.44 225369472325 54.52 54.52 225369472325
28 일승 333430 27 5130 2 195 3.95 6252874 8257518 30726747 6252874 3.95 75.72 20.35 20.35 32463295088 20.59 20.59 32463295088
29 좋은사람들 033340 28 2012 2 45 2.29 6229279 6744631 96950558 6229279 2.29 92.36 6.43 6.43 12551320435 6.43 6.43 12551320435
30 TIGER 화장품 228790 29 4330 2 120 2.85 6168082 10457980 73860000 6168082 2.85 58.98 8.35 8.35 26599782435 8.32 8.32 26599782435
31 YG PLUS 037270 30 9540 2 530 5.88 5844554 2893370 63541460 5844554 5.88 202.00 9.20 9.20 55775543680 9.20 9.20 55775543680

31
top30/20250807/top30-av-20250807-113000.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,252670,1,1297,5,-10,-0.77,188184494,329681152,1170200000,188184494,-0.77,57.08,16.08,16.08,243939605615,16.07,16.07,243939605615
썸에이지,208640,2,466,5,-47,-9.16,47665108,18709044,139240254,47665108,-9.16,254.77,34.23,34.23,25663754977,39.55,39.55,25663754977
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,78,2,2,2.63,37821301,31937648,1497000000,37821301,2.63,118.42,2.53,2.53,2961971066,2.54,2.54,2961971066
PS일렉트로닉스,332570,4,4110,2,390,10.48,27039656,37030084,43199758,27039656,10.48,73.02,62.59,62.59,109361094958,61.59,61.59,109361094958
삼기에너지솔루션즈,419050,5,2430,2,446,22.48,26568638,1161903,57196240,26568638,22.48,2286.65,46.45,46.45,61569135133,44.30,44.30,61569135133
KODEX 2차전지산업레버리지,462330,6,1154,5,-11,-0.94,19942745,50455172,280600000,19942745,-0.94,39.53,7.11,7.11,22977301440,7.10,7.10,22977301440
KODEX 인버스,114800,7,3475,5,-10,-0.29,18163142,28161494,221400000,18163142,-0.29,64.50,8.20,8.20,63104194321,8.20,8.20,63104194321
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,66,2,2,3.12,16574402,5172770,633000000,16574402,3.12,320.42,2.62,2.62,1094912639,2.62,2.62,1094912639
KODEX 코스닥150선물인버스,251340,9,3450,2,25,0.73,15560739,34302268,75100000,15560739,0.73,45.36,20.72,20.72,53470783270,20.64,20.64,53470783270
KODEX 레버리지,122630,10,25025,2,200,0.81,12970376,17204174,101300000,12970376,0.81,75.39,12.80,12.80,324665074556,12.81,12.81,324665074556
HJ중공업,097230,11,13550,2,2120,18.55,11505857,10576299,83274281,11505857,18.55,108.79,13.82,13.82,150043037250,13.30,13.30,150043037250
LB세미콘,061970,12,4290,2,530,14.10,11357078,125497,58083006,11357078,14.10,9049.68,19.55,19.55,49811382351,19.99,19.99,49811382351
이스트아시아홀딩스,900110,13,82,5,-1,-1.20,10813945,28859508,642650588,10813945,-1.20,37.47,1.68,1.68,879251657,1.67,1.67,879251657
세명전기,017510,14,9460,2,1310,16.07,10664802,3892203,15246000,10664802,16.07,274.00,69.95,69.95,96626043145,67.00,67.00,96626043145
TS트릴리온,317240,15,231,2,12,5.48,9543221,2141679,107240922,9543221,5.48,445.60,8.90,8.90,2201084144,8.89,8.89,2201084144
삼성전자,005930,16,70100,2,1300,1.89,9031236,12542415,5919637922,9031236,1.89,72.01,0.15,0.15,635479465000,0.15,0.15,635479465000
빌리언스,044480,17,510,1,117,29.77,8918333,8258748,40663728,8918333,29.77,107.99,21.93,21.93,4470760360,21.56,21.56,4470760360
KODEX 코스닥150레버리지,233740,18,8845,5,-75,-0.84,8696224,22852116,212000000,8696224,-0.84,38.05,4.10,4.10,77258548356,4.12,4.12,77258548356
소룩스,290690,19,6020,2,420,7.50,8680614,1366702,48740317,8680614,7.50,635.15,17.81,17.81,53653651460,18.29,18.29,53653651460
엔투텍,227950,20,431,2,69,19.06,8407364,265429,172541047,8407364,19.06,3167.46,4.87,4.87,3620275880,4.87,4.87,3620275880
KR모터스,000040,21,604,2,57,10.42,8072082,1894424,60132868,8072082,10.42,426.10,13.42,13.42,4976742821,13.70,13.70,4976742821
동일스틸럭스,023790,22,1093,2,151,16.03,8063499,4945939,21177909,8063499,16.03,163.03,38.08,38.08,8977497724,38.78,38.78,8977497724
캔버스엔,210120,23,1567,5,-103,-6.17,6939881,54576532,23582605,6939881,-6.17,12.72,29.43,29.43,11082087580,29.99,29.99,11082087580
카카오,035720,24,61100,2,4300,7.57,6863220,3966137,442013722,6863220,7.57,173.05,1.55,1.55,412077963300,1.53,1.53,412077963300
SG,255220,25,2400,2,270,12.68,6847888,712737,98675394,6847888,12.68,960.79,6.94,6.94,16040462716,6.77,6.77,16040462716
아이티켐,309710,26,32975,2,16875,104.81,6710424,0,12583001,6710424,104.81,0.00,53.33,53.33,229014690700,55.19,55.19,229014690700
좋은사람들,033340,27,2005,2,38,1.93,6345056,6744631,96950558,6345056,1.93,94.08,6.54,6.54,12784152100,6.58,6.58,12784152100
일승,333430,28,5180,2,245,4.96,6335270,8257518,30726747,6335270,4.96,76.72,20.62,20.62,32889124763,20.66,20.66,32889124763
TIGER 화장품,228790,29,4335,2,125,2.97,6270378,10457980,73860000,6270378,2.97,59.96,8.49,8.49,27042808485,8.45,8.45,27042808485
YG PLUS,037270,30,9500,2,490,5.44,5907796,2893370,63541460,5907796,5.44,204.18,9.30,9.30,56377381600,9.34,9.34,56377381600
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 1297 5 -10 -0.77 188184494 329681152 1170200000 188184494 -0.77 57.08 16.08 16.08 243939605615 16.07 16.07 243939605615
3 썸에이지 208640 2 466 5 -47 -9.16 47665108 18709044 139240254 47665108 -9.16 254.77 34.23 34.23 25663754977 39.55 39.55 25663754977
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 78 2 2 2.63 37821301 31937648 1497000000 37821301 2.63 118.42 2.53 2.53 2961971066 2.54 2.54 2961971066
5 PS일렉트로닉스 332570 4 4110 2 390 10.48 27039656 37030084 43199758 27039656 10.48 73.02 62.59 62.59 109361094958 61.59 61.59 109361094958
6 삼기에너지솔루션즈 419050 5 2430 2 446 22.48 26568638 1161903 57196240 26568638 22.48 2286.65 46.45 46.45 61569135133 44.30 44.30 61569135133
7 KODEX 2차전지산업레버리지 462330 6 1154 5 -11 -0.94 19942745 50455172 280600000 19942745 -0.94 39.53 7.11 7.11 22977301440 7.10 7.10 22977301440
8 KODEX 인버스 114800 7 3475 5 -10 -0.29 18163142 28161494 221400000 18163142 -0.29 64.50 8.20 8.20 63104194321 8.20 8.20 63104194321
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 66 2 2 3.12 16574402 5172770 633000000 16574402 3.12 320.42 2.62 2.62 1094912639 2.62 2.62 1094912639
10 KODEX 코스닥150선물인버스 251340 9 3450 2 25 0.73 15560739 34302268 75100000 15560739 0.73 45.36 20.72 20.72 53470783270 20.64 20.64 53470783270
11 KODEX 레버리지 122630 10 25025 2 200 0.81 12970376 17204174 101300000 12970376 0.81 75.39 12.80 12.80 324665074556 12.81 12.81 324665074556
12 HJ중공업 097230 11 13550 2 2120 18.55 11505857 10576299 83274281 11505857 18.55 108.79 13.82 13.82 150043037250 13.30 13.30 150043037250
13 LB세미콘 061970 12 4290 2 530 14.10 11357078 125497 58083006 11357078 14.10 9049.68 19.55 19.55 49811382351 19.99 19.99 49811382351
14 이스트아시아홀딩스 900110 13 82 5 -1 -1.20 10813945 28859508 642650588 10813945 -1.20 37.47 1.68 1.68 879251657 1.67 1.67 879251657
15 세명전기 017510 14 9460 2 1310 16.07 10664802 3892203 15246000 10664802 16.07 274.00 69.95 69.95 96626043145 67.00 67.00 96626043145
16 TS트릴리온 317240 15 231 2 12 5.48 9543221 2141679 107240922 9543221 5.48 445.60 8.90 8.90 2201084144 8.89 8.89 2201084144
17 삼성전자 005930 16 70100 2 1300 1.89 9031236 12542415 5919637922 9031236 1.89 72.01 0.15 0.15 635479465000 0.15 0.15 635479465000
18 빌리언스 044480 17 510 1 117 29.77 8918333 8258748 40663728 8918333 29.77 107.99 21.93 21.93 4470760360 21.56 21.56 4470760360
19 KODEX 코스닥150레버리지 233740 18 8845 5 -75 -0.84 8696224 22852116 212000000 8696224 -0.84 38.05 4.10 4.10 77258548356 4.12 4.12 77258548356
20 소룩스 290690 19 6020 2 420 7.50 8680614 1366702 48740317 8680614 7.50 635.15 17.81 17.81 53653651460 18.29 18.29 53653651460
21 엔투텍 227950 20 431 2 69 19.06 8407364 265429 172541047 8407364 19.06 3167.46 4.87 4.87 3620275880 4.87 4.87 3620275880
22 KR모터스 000040 21 604 2 57 10.42 8072082 1894424 60132868 8072082 10.42 426.10 13.42 13.42 4976742821 13.70 13.70 4976742821
23 동일스틸럭스 023790 22 1093 2 151 16.03 8063499 4945939 21177909 8063499 16.03 163.03 38.08 38.08 8977497724 38.78 38.78 8977497724
24 캔버스엔 210120 23 1567 5 -103 -6.17 6939881 54576532 23582605 6939881 -6.17 12.72 29.43 29.43 11082087580 29.99 29.99 11082087580
25 카카오 035720 24 61100 2 4300 7.57 6863220 3966137 442013722 6863220 7.57 173.05 1.55 1.55 412077963300 1.53 1.53 412077963300
26 SG 255220 25 2400 2 270 12.68 6847888 712737 98675394 6847888 12.68 960.79 6.94 6.94 16040462716 6.77 6.77 16040462716
27 아이티켐 309710 26 32975 2 16875 104.81 6710424 0 12583001 6710424 104.81 0.00 53.33 53.33 229014690700 55.19 55.19 229014690700
28 좋은사람들 033340 27 2005 2 38 1.93 6345056 6744631 96950558 6345056 1.93 94.08 6.54 6.54 12784152100 6.58 6.58 12784152100
29 일승 333430 28 5180 2 245 4.96 6335270 8257518 30726747 6335270 4.96 76.72 20.62 20.62 32889124763 20.66 20.66 32889124763
30 TIGER 화장품 228790 29 4335 2 125 2.97 6270378 10457980 73860000 6270378 2.97 59.96 8.49 8.49 27042808485 8.45 8.45 27042808485
31 YG PLUS 037270 30 9500 2 490 5.44 5907796 2893370 63541460 5907796 5.44 204.18 9.30 9.30 56377381600 9.34 9.34 56377381600

31
top30/20250807/top30-av-20250807-114000.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,252670,1,1296,5,-11,-0.84,190244332,329681152,1170200000,190244332,-0.84,57.71,16.26,16.26,246608880054,16.26,16.26,246608880054
썸에이지,208640,2,469,5,-44,-8.58,48086668,18709044,139240254,48086668,-8.58,257.02,34.54,34.54,25861117196,39.60,39.60,25861117196
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,78,2,2,2.63,37824359,31937648,1497000000,37824359,2.63,118.43,2.53,2.53,2962208540,2.54,2.54,2962208540
삼기에너지솔루션즈,419050,4,2380,2,396,19.96,27855682,1161903,57196240,27855682,19.96,2397.42,48.70,48.70,64669565376,47.51,47.51,64669565376
PS일렉트로닉스,332570,5,4085,2,365,9.81,27263297,37030084,43199758,27263297,9.81,73.62,63.11,63.11,110277594382,62.49,62.49,110277594382
KODEX 2차전지산업레버리지,462330,6,1157,5,-8,-0.69,20167388,50455172,280600000,20167388,-0.69,39.97,7.19,7.19,23236844184,7.16,7.16,23236844184
KODEX 인버스,114800,7,3470,5,-15,-0.43,18187429,28161494,221400000,18187429,-0.43,64.58,8.21,8.21,63188504251,8.22,8.22,63188504251
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,66,2,2,3.12,16574402,5172770,633000000,16574402,3.12,320.42,2.62,2.62,1094912639,2.62,2.62,1094912639
KODEX 코스닥150선물인버스,251340,9,3440,2,15,0.44,15912650,34302268,75100000,15912650,0.44,46.39,21.19,21.19,54682295552,21.17,21.17,54682295552
KODEX 레버리지,122630,10,25070,2,245,0.99,13163964,17204174,101300000,13163964,0.99,76.52,13.00,13.00,329516934511,12.98,12.98,329516934511
HJ중공업,097230,11,13650,2,2220,19.42,11882173,10576299,83274281,11882173,19.42,112.35,14.27,14.27,155170680540,13.65,13.65,155170680540
LB세미콘,061970,12,4145,2,385,10.24,11804675,125497,58083006,11804675,10.24,9406.34,20.32,20.32,51699835207,21.47,21.47,51699835207
세명전기,017510,13,9570,2,1420,17.42,11039781,3892203,15246000,11039781,17.42,283.64,72.41,72.41,100196484365,68.67,68.67,100196484365
이스트아시아홀딩스,900110,14,82,5,-1,-1.20,10849065,28859508,642650588,10849065,-1.20,37.59,1.69,1.69,882130584,1.67,1.67,882130584
TS트릴리온,317240,15,231,2,12,5.48,9761977,2141679,107240922,9761977,5.48,455.81,9.10,9.10,2251703730,9.09,9.09,2251703730
엔투텍,227950,16,429,2,67,18.51,9243420,265429,172541047,9243420,18.51,3482.45,5.36,5.36,3975951962,5.37,5.37,3975951962
삼성전자,005930,17,70250,2,1450,2.11,9114779,12542415,5919637922,9114779,2.11,72.67,0.15,0.15,641348401050,0.15,0.15,641348401050
빌리언스,044480,18,510,1,117,29.77,8920233,8258748,40663728,8920233,29.77,108.01,21.94,21.94,4471729360,21.56,21.56,4471729360
KODEX 코스닥150레버리지,233740,19,8875,5,-45,-0.50,8868561,22852116,212000000,8868561,-0.50,38.81,4.18,4.18,78785669871,4.19,4.19,78785669871
소룩스,290690,20,5970,2,370,6.61,8787303,1366702,48740317,8787303,6.61,642.96,18.03,18.03,54293409085,18.66,18.66,54293409085
KR모터스,000040,21,592,2,45,8.23,8176663,1894424,60132868,8176663,8.23,431.62,13.60,13.60,5039166681,14.16,14.16,5039166681
동일스틸럭스,023790,22,1094,2,152,16.14,8101486,4945939,21177909,8101486,16.14,163.80,38.25,38.25,9018965638,38.93,38.93,9018965638
캔버스엔,210120,23,1554,5,-116,-6.95,7062567,54576532,23582605,7062567,-6.95,12.94,29.95,29.95,11272588644,30.76,30.76,11272588644
카카오,035720,24,61100,2,4300,7.57,7000124,3966137,442013722,7000124,7.57,176.50,1.58,1.58,420426159200,1.56,1.56,420426159200
SG,255220,25,2430,2,300,14.08,6930651,712737,98675394,6930651,14.08,972.40,7.02,7.02,16240303091,6.77,6.77,16240303091
아이티켐,309710,26,32350,2,16250,100.93,6783096,0,12583001,6783096,100.93,0.00,53.91,53.91,231388079350,56.84,56.84,231388079350
TIGER 화장품,228790,27,4340,2,130,3.09,6406778,10457980,73860000,6406778,3.09,61.26,8.67,8.67,27634076582,8.62,8.62,27634076582
일승,333430,28,5180,2,245,4.96,6403609,8257518,30726747,6403609,4.96,77.55,20.84,20.84,33243480783,20.89,20.89,33243480783
좋은사람들,033340,29,2010,2,43,2.19,6393543,6744631,96950558,6393543,2.19,94.79,6.59,6.59,12881378850,6.61,6.61,12881378850
YG PLUS,037270,30,9500,2,490,5.44,5974975,2893370,63541460,5974975,5.44,206.51,9.40,9.40,57013734670,9.44,9.44,57013734670
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 1296 5 -11 -0.84 190244332 329681152 1170200000 190244332 -0.84 57.71 16.26 16.26 246608880054 16.26 16.26 246608880054
3 썸에이지 208640 2 469 5 -44 -8.58 48086668 18709044 139240254 48086668 -8.58 257.02 34.54 34.54 25861117196 39.60 39.60 25861117196
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 78 2 2 2.63 37824359 31937648 1497000000 37824359 2.63 118.43 2.53 2.53 2962208540 2.54 2.54 2962208540
5 삼기에너지솔루션즈 419050 4 2380 2 396 19.96 27855682 1161903 57196240 27855682 19.96 2397.42 48.70 48.70 64669565376 47.51 47.51 64669565376
6 PS일렉트로닉스 332570 5 4085 2 365 9.81 27263297 37030084 43199758 27263297 9.81 73.62 63.11 63.11 110277594382 62.49 62.49 110277594382
7 KODEX 2차전지산업레버리지 462330 6 1157 5 -8 -0.69 20167388 50455172 280600000 20167388 -0.69 39.97 7.19 7.19 23236844184 7.16 7.16 23236844184
8 KODEX 인버스 114800 7 3470 5 -15 -0.43 18187429 28161494 221400000 18187429 -0.43 64.58 8.21 8.21 63188504251 8.22 8.22 63188504251
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 66 2 2 3.12 16574402 5172770 633000000 16574402 3.12 320.42 2.62 2.62 1094912639 2.62 2.62 1094912639
10 KODEX 코스닥150선물인버스 251340 9 3440 2 15 0.44 15912650 34302268 75100000 15912650 0.44 46.39 21.19 21.19 54682295552 21.17 21.17 54682295552
11 KODEX 레버리지 122630 10 25070 2 245 0.99 13163964 17204174 101300000 13163964 0.99 76.52 13.00 13.00 329516934511 12.98 12.98 329516934511
12 HJ중공업 097230 11 13650 2 2220 19.42 11882173 10576299 83274281 11882173 19.42 112.35 14.27 14.27 155170680540 13.65 13.65 155170680540
13 LB세미콘 061970 12 4145 2 385 10.24 11804675 125497 58083006 11804675 10.24 9406.34 20.32 20.32 51699835207 21.47 21.47 51699835207
14 세명전기 017510 13 9570 2 1420 17.42 11039781 3892203 15246000 11039781 17.42 283.64 72.41 72.41 100196484365 68.67 68.67 100196484365
15 이스트아시아홀딩스 900110 14 82 5 -1 -1.20 10849065 28859508 642650588 10849065 -1.20 37.59 1.69 1.69 882130584 1.67 1.67 882130584
16 TS트릴리온 317240 15 231 2 12 5.48 9761977 2141679 107240922 9761977 5.48 455.81 9.10 9.10 2251703730 9.09 9.09 2251703730
17 엔투텍 227950 16 429 2 67 18.51 9243420 265429 172541047 9243420 18.51 3482.45 5.36 5.36 3975951962 5.37 5.37 3975951962
18 삼성전자 005930 17 70250 2 1450 2.11 9114779 12542415 5919637922 9114779 2.11 72.67 0.15 0.15 641348401050 0.15 0.15 641348401050
19 빌리언스 044480 18 510 1 117 29.77 8920233 8258748 40663728 8920233 29.77 108.01 21.94 21.94 4471729360 21.56 21.56 4471729360
20 KODEX 코스닥150레버리지 233740 19 8875 5 -45 -0.50 8868561 22852116 212000000 8868561 -0.50 38.81 4.18 4.18 78785669871 4.19 4.19 78785669871
21 소룩스 290690 20 5970 2 370 6.61 8787303 1366702 48740317 8787303 6.61 642.96 18.03 18.03 54293409085 18.66 18.66 54293409085
22 KR모터스 000040 21 592 2 45 8.23 8176663 1894424 60132868 8176663 8.23 431.62 13.60 13.60 5039166681 14.16 14.16 5039166681
23 동일스틸럭스 023790 22 1094 2 152 16.14 8101486 4945939 21177909 8101486 16.14 163.80 38.25 38.25 9018965638 38.93 38.93 9018965638
24 캔버스엔 210120 23 1554 5 -116 -6.95 7062567 54576532 23582605 7062567 -6.95 12.94 29.95 29.95 11272588644 30.76 30.76 11272588644
25 카카오 035720 24 61100 2 4300 7.57 7000124 3966137 442013722 7000124 7.57 176.50 1.58 1.58 420426159200 1.56 1.56 420426159200
26 SG 255220 25 2430 2 300 14.08 6930651 712737 98675394 6930651 14.08 972.40 7.02 7.02 16240303091 6.77 6.77 16240303091
27 아이티켐 309710 26 32350 2 16250 100.93 6783096 0 12583001 6783096 100.93 0.00 53.91 53.91 231388079350 56.84 56.84 231388079350
28 TIGER 화장품 228790 27 4340 2 130 3.09 6406778 10457980 73860000 6406778 3.09 61.26 8.67 8.67 27634076582 8.62 8.62 27634076582
29 일승 333430 28 5180 2 245 4.96 6403609 8257518 30726747 6403609 4.96 77.55 20.84 20.84 33243480783 20.89 20.89 33243480783
30 좋은사람들 033340 29 2010 2 43 2.19 6393543 6744631 96950558 6393543 2.19 94.79 6.59 6.59 12881378850 6.61 6.61 12881378850
31 YG PLUS 037270 30 9500 2 490 5.44 5974975 2893370 63541460 5974975 5.44 206.51 9.40 9.40 57013734670 9.44 9.44 57013734670

31
top30/20250807/top30-av-20250807-115001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1299,5,-8,-0.61,192482069,329681152,1170200000,192482069,-0.61,58.38,16.45,16.45,249513702394,16.41,16.41,249513702394
썸에이지,208640,2,464,5,-49,-9.55,48330285,18709044,139240254,48330285,-9.55,258.33,34.71,34.71,25974243241,40.20,40.20,25974243241
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,77,2,1,1.32,37824759,31937648,1497000000,37824759,1.32,118.43,2.53,2.53,2962239340,2.57,2.57,2962239340
삼기에너지솔루션즈,419050,4,2400,2,416,20.97,28896992,1161903,57196240,28896992,20.97,2487.04,50.52,50.52,67171326281,48.93,48.93,67171326281
PS일렉트로닉스,332570,5,4110,2,390,10.48,27524302,37030084,43199758,27524302,10.48,74.33,63.71,63.71,111349387041,62.71,62.71,111349387041
KODEX 2차전지산업레버리지,462330,6,1155,5,-10,-0.86,20462952,50455172,280600000,20462952,-0.86,40.56,7.29,7.29,23578972561,7.28,7.28,23578972561
KODEX 인버스,114800,7,3477,5,-8,-0.23,18612466,28161494,221400000,18612466,-0.23,66.09,8.41,8.41,64665475539,8.40,8.40,64665475539
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,65,2,1,1.56,16577244,5172770,633000000,16577244,1.56,320.47,2.62,2.62,1095098211,2.66,2.66,1095098211
KODEX 코스닥150선물인버스,251340,9,3445,2,20,0.58,16112878,34302268,75100000,16112878,0.58,46.97,21.46,21.46,55371046748,21.40,21.40,55371046748
KODEX 레버리지,122630,10,24995,2,170,0.68,13360598,17204174,101300000,13360598,0.68,77.66,13.19,13.19,334436355081,13.21,13.21,334436355081
HJ중공업,097230,11,13570,2,2140,18.72,12095996,10576299,83274281,12095996,18.72,114.37,14.53,14.53,158081349675,13.99,13.99,158081349675
LB세미콘,061970,12,4110,2,350,9.31,12040372,125497,58083006,12040372,9.31,9594.15,20.73,20.73,52675405552,22.07,22.07,52675405552
세명전기,017510,13,9780,2,1630,20.00,11724054,3892203,15246000,11724054,20.00,301.22,76.90,76.90,106811729205,71.63,71.63,106811729205
이스트아시아홀딩스,900110,14,82,5,-1,-1.20,10878789,28859508,642650588,10878789,-1.20,37.70,1.69,1.69,884539102,1.68,1.68,884539102
TS트릴리온,317240,15,232,2,13,5.94,10065665,2141679,107240922,10065665,5.94,469.99,9.39,9.39,2321923504,9.33,9.33,2321923504
엔투텍,227950,16,424,2,62,17.13,9900716,265429,172541047,9900716,17.13,3730.08,5.74,5.74,4256136012,5.82,5.82,4256136012
삼성전자,005930,17,70100,2,1300,1.89,9268857,12542415,5919637922,9268857,1.89,73.90,0.16,0.16,652163655200,0.16,0.16,652163655200
KODEX 코스닥150레버리지,233740,18,8860,5,-60,-0.67,8945082,22852116,212000000,8945082,-0.67,39.14,4.22,4.22,79464284321,4.23,4.23,79464284321
빌리언스,044480,19,510,1,117,29.77,8921940,8258748,40663728,8921940,29.77,108.03,21.94,21.94,4472599930,21.57,21.57,4472599930
소룩스,290690,20,5990,2,390,6.96,8850265,1366702,48740317,8850265,6.96,647.56,18.16,18.16,54670470350,18.73,18.73,54670470350
KR모터스,000040,21,593,2,46,8.41,8268208,1894424,60132868,8268208,8.41,436.45,13.75,13.75,5093225261,14.28,14.28,5093225261
동일스틸럭스,023790,22,1081,2,139,14.76,8143458,4945939,21177909,8143458,14.76,164.65,38.45,38.45,9064586855,39.59,39.59,9064586855
캔버스엔,210120,23,1537,5,-133,-7.96,7233348,54576532,23582605,7233348,-7.96,13.25,30.67,30.67,11535934532,31.83,31.83,11535934532
SG,255220,24,2415,2,285,13.38,7092427,712737,98675394,7092427,13.38,995.10,7.19,7.19,16632780196,6.98,6.98,16632780196
카카오,035720,25,61000,2,4200,7.39,7069122,3966137,442013722,7069122,7.39,178.24,1.60,1.60,424634627900,1.57,1.57,424634627900
아이티켐,309710,26,32700,2,16600,103.11,6852880,0,12583001,6852880,103.11,0.00,54.46,54.46,233651195425,56.79,56.79,233651195425
좋은사람들,033340,27,2000,2,33,1.68,6573605,6744631,96950558,6573605,1.68,97.46,6.78,6.78,13242557546,6.83,6.83,13242557546
TIGER 화장품,228790,28,4335,2,125,2.97,6508764,10457980,73860000,6508764,2.97,62.24,8.81,8.81,28076476382,8.77,8.77,28076476382
일승,333430,29,5170,2,235,4.76,6465699,8257518,30726747,6465699,4.76,78.30,21.04,21.04,33563724683,21.13,21.13,33563724683
YG PLUS,037270,30,9500,2,490,5.44,6026554,2893370,63541460,6026554,5.44,208.29,9.48,9.48,57504348850,9.53,9.53,57504348850
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 1299 5 -8 -0.61 192482069 329681152 1170200000 192482069 -0.61 58.38 16.45 16.45 249513702394 16.41 16.41 249513702394
3 썸에이지 208640 2 464 5 -49 -9.55 48330285 18709044 139240254 48330285 -9.55 258.33 34.71 34.71 25974243241 40.20 40.20 25974243241
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 77 2 1 1.32 37824759 31937648 1497000000 37824759 1.32 118.43 2.53 2.53 2962239340 2.57 2.57 2962239340
5 삼기에너지솔루션즈 419050 4 2400 2 416 20.97 28896992 1161903 57196240 28896992 20.97 2487.04 50.52 50.52 67171326281 48.93 48.93 67171326281
6 PS일렉트로닉스 332570 5 4110 2 390 10.48 27524302 37030084 43199758 27524302 10.48 74.33 63.71 63.71 111349387041 62.71 62.71 111349387041
7 KODEX 2차전지산업레버리지 462330 6 1155 5 -10 -0.86 20462952 50455172 280600000 20462952 -0.86 40.56 7.29 7.29 23578972561 7.28 7.28 23578972561
8 KODEX 인버스 114800 7 3477 5 -8 -0.23 18612466 28161494 221400000 18612466 -0.23 66.09 8.41 8.41 64665475539 8.40 8.40 64665475539
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 65 2 1 1.56 16577244 5172770 633000000 16577244 1.56 320.47 2.62 2.62 1095098211 2.66 2.66 1095098211
10 KODEX 코스닥150선물인버스 251340 9 3445 2 20 0.58 16112878 34302268 75100000 16112878 0.58 46.97 21.46 21.46 55371046748 21.40 21.40 55371046748
11 KODEX 레버리지 122630 10 24995 2 170 0.68 13360598 17204174 101300000 13360598 0.68 77.66 13.19 13.19 334436355081 13.21 13.21 334436355081
12 HJ중공업 097230 11 13570 2 2140 18.72 12095996 10576299 83274281 12095996 18.72 114.37 14.53 14.53 158081349675 13.99 13.99 158081349675
13 LB세미콘 061970 12 4110 2 350 9.31 12040372 125497 58083006 12040372 9.31 9594.15 20.73 20.73 52675405552 22.07 22.07 52675405552
14 세명전기 017510 13 9780 2 1630 20.00 11724054 3892203 15246000 11724054 20.00 301.22 76.90 76.90 106811729205 71.63 71.63 106811729205
15 이스트아시아홀딩스 900110 14 82 5 -1 -1.20 10878789 28859508 642650588 10878789 -1.20 37.70 1.69 1.69 884539102 1.68 1.68 884539102
16 TS트릴리온 317240 15 232 2 13 5.94 10065665 2141679 107240922 10065665 5.94 469.99 9.39 9.39 2321923504 9.33 9.33 2321923504
17 엔투텍 227950 16 424 2 62 17.13 9900716 265429 172541047 9900716 17.13 3730.08 5.74 5.74 4256136012 5.82 5.82 4256136012
18 삼성전자 005930 17 70100 2 1300 1.89 9268857 12542415 5919637922 9268857 1.89 73.90 0.16 0.16 652163655200 0.16 0.16 652163655200
19 KODEX 코스닥150레버리지 233740 18 8860 5 -60 -0.67 8945082 22852116 212000000 8945082 -0.67 39.14 4.22 4.22 79464284321 4.23 4.23 79464284321
20 빌리언스 044480 19 510 1 117 29.77 8921940 8258748 40663728 8921940 29.77 108.03 21.94 21.94 4472599930 21.57 21.57 4472599930
21 소룩스 290690 20 5990 2 390 6.96 8850265 1366702 48740317 8850265 6.96 647.56 18.16 18.16 54670470350 18.73 18.73 54670470350
22 KR모터스 000040 21 593 2 46 8.41 8268208 1894424 60132868 8268208 8.41 436.45 13.75 13.75 5093225261 14.28 14.28 5093225261
23 동일스틸럭스 023790 22 1081 2 139 14.76 8143458 4945939 21177909 8143458 14.76 164.65 38.45 38.45 9064586855 39.59 39.59 9064586855
24 캔버스엔 210120 23 1537 5 -133 -7.96 7233348 54576532 23582605 7233348 -7.96 13.25 30.67 30.67 11535934532 31.83 31.83 11535934532
25 SG 255220 24 2415 2 285 13.38 7092427 712737 98675394 7092427 13.38 995.10 7.19 7.19 16632780196 6.98 6.98 16632780196
26 카카오 035720 25 61000 2 4200 7.39 7069122 3966137 442013722 7069122 7.39 178.24 1.60 1.60 424634627900 1.57 1.57 424634627900
27 아이티켐 309710 26 32700 2 16600 103.11 6852880 0 12583001 6852880 103.11 0.00 54.46 54.46 233651195425 56.79 56.79 233651195425
28 좋은사람들 033340 27 2000 2 33 1.68 6573605 6744631 96950558 6573605 1.68 97.46 6.78 6.78 13242557546 6.83 6.83 13242557546
29 TIGER 화장품 228790 28 4335 2 125 2.97 6508764 10457980 73860000 6508764 2.97 62.24 8.81 8.81 28076476382 8.77 8.77 28076476382
30 일승 333430 29 5170 2 235 4.76 6465699 8257518 30726747 6465699 4.76 78.30 21.04 21.04 33563724683 21.13 21.13 33563724683
31 YG PLUS 037270 30 9500 2 490 5.44 6026554 2893370 63541460 6026554 5.44 208.29 9.48 9.48 57504348850 9.53 9.53 57504348850

31
top30/20250807/top30-av-20250807-120001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1297,5,-10,-0.77,194511610,329681152,1170200000,194511610,-0.77,59.00,16.62,16.62,252150843542,16.61,16.61,252150843542
썸에이지,208640,2,471,5,-42,-8.19,49060089,18709044,139240254,49060089,-8.19,262.23,35.23,35.23,26317969042,40.13,40.13,26317969042
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,78,2,2,2.63,37824792,31937648,1497000000,37824792,2.63,118.43,2.53,2.53,2962241900,2.54,2.54,2962241900
삼기에너지솔루션즈,419050,4,2395,2,411,20.72,29340621,1161903,57196240,29340621,20.72,2525.22,51.30,51.30,68236625673,49.81,49.81,68236625673
PS일렉트로닉스,332570,5,4150,2,430,11.56,27881997,37030084,43199758,27881997,11.56,75.30,64.54,64.54,112826911168,62.93,62.93,112826911168
KODEX 2차전지산업레버리지,462330,6,1156,5,-9,-0.77,20726558,50455172,280600000,20726558,-0.77,41.08,7.39,7.39,23883406727,7.36,7.36,23883406727
KODEX 인버스,114800,7,3470,5,-15,-0.43,18836864,28161494,221400000,18836864,-0.43,66.89,8.51,8.51,65445297117,8.52,8.52,65445297117
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,66,2,2,3.12,16590284,5172770,633000000,16590284,3.12,320.72,2.62,2.62,1095945851,2.62,2.62,1095945851
KODEX 코스닥150선물인버스,251340,9,3440,2,15,0.44,16136743,34302268,75100000,16136743,0.44,47.04,21.49,21.49,55453239868,21.46,21.46,55453239868
KODEX 레버리지,122630,10,25035,2,210,0.85,13586669,17204174,101300000,13586669,0.85,78.97,13.41,13.41,340088759471,13.41,13.41,340088759471
세명전기,017510,11,9730,2,1580,19.39,12624427,3892203,15246000,12624427,19.39,324.35,82.80,82.80,115585391785,77.92,77.92,115585391785
LB세미콘,061970,12,4065,2,305,8.11,12405956,125497,58083006,12405956,8.11,9885.46,21.36,21.36,54166121153,22.94,22.94,54166121153
HJ중공업,097230,13,13530,2,2100,18.37,12294443,10576299,83274281,12294443,18.37,116.25,14.76,14.76,160759601090,14.27,14.27,160759601090
엔투텍,227950,14,450,2,88,24.31,12135485,265429,172541047,12135485,24.31,4572.03,7.03,7.03,5244458836,6.75,6.75,5244458836
TS트릴리온,317240,15,238,2,19,8.68,11875117,2141679,107240922,11875117,8.68,554.48,11.07,11.07,2758771106,10.81,10.81,2758771106
이스트아시아홀딩스,900110,16,82,5,-1,-1.20,10927909,28859508,642650588,10927909,-1.20,37.87,1.70,1.70,888565127,1.69,1.69,888565127
삼성전자,005930,17,70100,2,1300,1.89,9351501,12542415,5919637922,9351501,1.89,74.56,0.16,0.16,657960640950,0.16,0.16,657960640950
KODEX 코스닥150레버리지,233740,18,8870,5,-50,-0.56,9050261,22852116,212000000,9050261,-0.56,39.60,4.27,4.27,80396297536,4.28,4.28,80396297536
소룩스,290690,19,5960,2,360,6.43,8939958,1366702,48740317,8939958,6.43,654.13,18.34,18.34,55206084145,19.00,19.00,55206084145
빌리언스,044480,20,510,1,117,29.77,8923969,8258748,40663728,8923969,29.77,108.05,21.95,21.95,4473634720,21.57,21.57,4473634720
KR모터스,000040,21,600,2,53,9.69,8353188,1894424,60132868,8353188,9.69,440.94,13.89,13.89,5143658119,14.26,14.26,5143658119
동일스틸럭스,023790,22,1080,2,138,14.65,8243984,4945939,21177909,8243984,14.65,166.68,38.93,38.93,9172646999,40.10,40.10,9172646999
캔버스엔,210120,23,1521,5,-149,-8.92,7485708,54576532,23582605,7485708,-8.92,13.72,31.74,31.74,11922161886,33.24,33.24,11922161886
SG,255220,24,2420,2,290,13.62,7168444,712737,98675394,7168444,13.62,1005.76,7.26,7.26,16816441430,7.04,7.04,16816441430
카카오,035720,25,61200,2,4400,7.75,7138968,3966137,442013722,7138968,7.75,180.00,1.62,1.62,428901508900,1.59,1.59,428901508900
아이티켐,309710,26,32200,2,16100,100.00,6894578,0,12583001,6894578,100.00,0.00,54.79,54.79,235000966150,58.00,58.00,235000966150
좋은사람들,033340,27,2000,2,33,1.68,6688706,6744631,96950558,6688706,1.68,99.17,6.90,6.90,13472677236,6.95,6.95,13472677236
TIGER 화장품,228790,28,4345,2,135,3.21,6633224,10457980,73860000,6633224,3.21,63.43,8.98,8.98,28616889597,8.92,8.92,28616889597
동양철관,008970,29,1612,5,-62,-3.70,6583887,9115447,159801815,6583887,-3.70,72.23,4.12,4.12,10741046966,4.17,4.17,10741046966
일승,333430,30,5150,2,215,4.36,6487598,8257518,30726747,6487598,4.36,78.57,21.11,21.11,33676540283,21.28,21.28,33676540283
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 1297 5 -10 -0.77 194511610 329681152 1170200000 194511610 -0.77 59.00 16.62 16.62 252150843542 16.61 16.61 252150843542
3 썸에이지 208640 2 471 5 -42 -8.19 49060089 18709044 139240254 49060089 -8.19 262.23 35.23 35.23 26317969042 40.13 40.13 26317969042
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 78 2 2 2.63 37824792 31937648 1497000000 37824792 2.63 118.43 2.53 2.53 2962241900 2.54 2.54 2962241900
5 삼기에너지솔루션즈 419050 4 2395 2 411 20.72 29340621 1161903 57196240 29340621 20.72 2525.22 51.30 51.30 68236625673 49.81 49.81 68236625673
6 PS일렉트로닉스 332570 5 4150 2 430 11.56 27881997 37030084 43199758 27881997 11.56 75.30 64.54 64.54 112826911168 62.93 62.93 112826911168
7 KODEX 2차전지산업레버리지 462330 6 1156 5 -9 -0.77 20726558 50455172 280600000 20726558 -0.77 41.08 7.39 7.39 23883406727 7.36 7.36 23883406727
8 KODEX 인버스 114800 7 3470 5 -15 -0.43 18836864 28161494 221400000 18836864 -0.43 66.89 8.51 8.51 65445297117 8.52 8.52 65445297117
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 66 2 2 3.12 16590284 5172770 633000000 16590284 3.12 320.72 2.62 2.62 1095945851 2.62 2.62 1095945851
10 KODEX 코스닥150선물인버스 251340 9 3440 2 15 0.44 16136743 34302268 75100000 16136743 0.44 47.04 21.49 21.49 55453239868 21.46 21.46 55453239868
11 KODEX 레버리지 122630 10 25035 2 210 0.85 13586669 17204174 101300000 13586669 0.85 78.97 13.41 13.41 340088759471 13.41 13.41 340088759471
12 세명전기 017510 11 9730 2 1580 19.39 12624427 3892203 15246000 12624427 19.39 324.35 82.80 82.80 115585391785 77.92 77.92 115585391785
13 LB세미콘 061970 12 4065 2 305 8.11 12405956 125497 58083006 12405956 8.11 9885.46 21.36 21.36 54166121153 22.94 22.94 54166121153
14 HJ중공업 097230 13 13530 2 2100 18.37 12294443 10576299 83274281 12294443 18.37 116.25 14.76 14.76 160759601090 14.27 14.27 160759601090
15 엔투텍 227950 14 450 2 88 24.31 12135485 265429 172541047 12135485 24.31 4572.03 7.03 7.03 5244458836 6.75 6.75 5244458836
16 TS트릴리온 317240 15 238 2 19 8.68 11875117 2141679 107240922 11875117 8.68 554.48 11.07 11.07 2758771106 10.81 10.81 2758771106
17 이스트아시아홀딩스 900110 16 82 5 -1 -1.20 10927909 28859508 642650588 10927909 -1.20 37.87 1.70 1.70 888565127 1.69 1.69 888565127
18 삼성전자 005930 17 70100 2 1300 1.89 9351501 12542415 5919637922 9351501 1.89 74.56 0.16 0.16 657960640950 0.16 0.16 657960640950
19 KODEX 코스닥150레버리지 233740 18 8870 5 -50 -0.56 9050261 22852116 212000000 9050261 -0.56 39.60 4.27 4.27 80396297536 4.28 4.28 80396297536
20 소룩스 290690 19 5960 2 360 6.43 8939958 1366702 48740317 8939958 6.43 654.13 18.34 18.34 55206084145 19.00 19.00 55206084145
21 빌리언스 044480 20 510 1 117 29.77 8923969 8258748 40663728 8923969 29.77 108.05 21.95 21.95 4473634720 21.57 21.57 4473634720
22 KR모터스 000040 21 600 2 53 9.69 8353188 1894424 60132868 8353188 9.69 440.94 13.89 13.89 5143658119 14.26 14.26 5143658119
23 동일스틸럭스 023790 22 1080 2 138 14.65 8243984 4945939 21177909 8243984 14.65 166.68 38.93 38.93 9172646999 40.10 40.10 9172646999
24 캔버스엔 210120 23 1521 5 -149 -8.92 7485708 54576532 23582605 7485708 -8.92 13.72 31.74 31.74 11922161886 33.24 33.24 11922161886
25 SG 255220 24 2420 2 290 13.62 7168444 712737 98675394 7168444 13.62 1005.76 7.26 7.26 16816441430 7.04 7.04 16816441430
26 카카오 035720 25 61200 2 4400 7.75 7138968 3966137 442013722 7138968 7.75 180.00 1.62 1.62 428901508900 1.59 1.59 428901508900
27 아이티켐 309710 26 32200 2 16100 100.00 6894578 0 12583001 6894578 100.00 0.00 54.79 54.79 235000966150 58.00 58.00 235000966150
28 좋은사람들 033340 27 2000 2 33 1.68 6688706 6744631 96950558 6688706 1.68 99.17 6.90 6.90 13472677236 6.95 6.95 13472677236
29 TIGER 화장품 228790 28 4345 2 135 3.21 6633224 10457980 73860000 6633224 3.21 63.43 8.98 8.98 28616889597 8.92 8.92 28616889597
30 동양철관 008970 29 1612 5 -62 -3.70 6583887 9115447 159801815 6583887 -3.70 72.23 4.12 4.12 10741046966 4.17 4.17 10741046966
31 일승 333430 30 5150 2 215 4.36 6487598 8257518 30726747 6487598 4.36 78.57 21.11 21.11 33676540283 21.28 21.28 33676540283

31
top30/20250807/top30-av-20250807-121000.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,252670,1,1297,5,-10,-0.77,196695879,329681152,1170200000,196695879,-0.77,59.66,16.81,16.81,254982305529,16.80,16.80,254982305529
썸에이지,208640,2,471,5,-42,-8.19,49528022,18709044,139240254,49528022,-8.19,264.73,35.57,35.57,26539678887,40.47,40.47,26539678887
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,77,2,1,1.32,37931206,31937648,1497000000,37931206,1.32,118.77,2.53,2.53,2970442188,2.58,2.58,2970442188
삼기에너지솔루션즈,419050,4,2425,2,441,22.23,30475877,1161903,57196240,30475877,22.23,2622.93,53.28,53.28,70990220068,51.18,51.18,70990220068
PS일렉트로닉스,332570,5,4095,2,375,10.08,28359759,37030084,43199758,28359759,10.08,76.59,65.65,65.65,114798345013,64.89,64.89,114798345013
KODEX 2차전지산업레버리지,462330,6,1159,5,-6,-0.52,20937495,50455172,280600000,20937495,-0.52,41.50,7.46,7.46,24127827660,7.42,7.42,24127827660
KODEX 인버스,114800,7,3470,5,-15,-0.43,18851245,28161494,221400000,18851245,-0.43,66.94,8.51,8.51,65495224586,8.53,8.53,65495224586
엔투텍,227950,8,470,1,108,29.83,16644977,265429,172541047,16644977,29.83,6270.97,9.65,9.65,7334098465,9.04,9.04,7334098465
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,9,66,2,2,3.12,16590284,5172770,633000000,16590284,3.12,320.72,2.62,2.62,1095945851,2.62,2.62,1095945851
KODEX 코스닥150선물인버스,251340,10,3435,2,10,0.29,16508779,34302268,75100000,16508779,0.29,48.13,21.98,21.98,56733004383,21.99,21.99,56733004383
KODEX 레버리지,122630,11,25050,2,225,0.91,13840786,17204174,101300000,13840786,0.91,80.45,13.66,13.66,346454221707,13.65,13.65,346454221707
세명전기,017510,12,9770,2,1620,19.88,13285731,3892203,15246000,13285731,19.88,341.34,87.14,87.14,122055634160,81.94,81.94,122055634160
HJ중공업,097230,13,13790,2,2360,20.65,12610920,10576299,83274281,12610920,20.65,119.24,15.14,15.14,165093465055,14.38,14.38,165093465055
LB세미콘,061970,14,4040,2,280,7.45,12536837,125497,58083006,12536837,7.45,9989.75,21.58,21.58,54695605901,23.31,23.31,54695605901
TS트릴리온,317240,15,234,2,15,6.85,12239811,2141679,107240922,12239811,6.85,571.51,11.41,11.41,2844811032,11.34,11.34,2844811032
이스트아시아홀딩스,900110,16,82,5,-1,-1.20,11011294,28859508,642650588,11011294,-1.20,38.15,1.71,1.71,895355231,1.70,1.70,895355231
삼성전자,005930,17,70200,2,1400,2.03,9494250,12542415,5919637922,9494250,2.03,75.70,0.16,0.16,667974156400,0.16,0.16,667974156400
KODEX 코스닥150레버리지,233740,18,8880,5,-40,-0.45,9170006,22852116,212000000,9170006,-0.45,40.13,4.33,4.33,81458953001,4.33,4.33,81458953001
소룩스,290690,19,5980,2,380,6.79,8997142,1366702,48740317,8997142,6.79,658.31,18.46,18.46,55547481665,19.06,19.06,55547481665
빌리언스,044480,20,510,1,117,29.77,8925370,8258748,40663728,8925370,29.77,108.07,21.95,21.95,4474349230,21.58,21.58,4474349230
KR모터스,000040,21,601,2,54,9.87,8438503,1894424,60132868,8438503,9.87,445.44,14.03,14.03,5194515128,14.37,14.37,5194515128
동일스틸럭스,023790,22,1055,2,113,12.00,8349288,4945939,21177909,8349288,12.00,168.81,39.42,39.42,9284302235,41.55,41.55,9284302235
캔버스엔,210120,23,1512,5,-158,-9.46,7711744,54576532,23582605,7711744,-9.46,14.13,32.70,32.70,12263843740,34.39,34.39,12263843740
SG,255220,24,2390,2,260,12.21,7385940,712737,98675394,7385940,12.21,1036.28,7.49,7.49,17337102545,7.35,7.35,17337102545
카카오,035720,25,61000,2,4200,7.39,7217700,3966137,442013722,7217700,7.39,181.98,1.63,1.63,433714034450,1.61,1.61,433714034450
아이티켐,309710,26,32150,2,16050,99.69,6956385,0,12583001,6956385,99.69,0.00,55.28,55.28,236988747725,58.58,58.58,236988747725
TIGER 화장품,228790,27,4340,2,130,3.09,6721233,10457980,73860000,6721233,3.09,64.27,9.10,9.10,28998817273,9.05,9.05,28998817273
좋은사람들,033340,28,2000,2,33,1.68,6712412,6744631,96950558,6712412,1.68,99.52,6.92,6.92,13520143638,6.97,6.97,13520143638
동양철관,008970,29,1612,5,-62,-3.70,6704938,9115447,159801815,6704938,-3.70,73.56,4.20,4.20,10936125525,4.25,4.25,10936125525
일승,333430,30,5170,2,235,4.76,6520915,8257518,30726747,6520915,4.76,78.97,21.22,21.22,33848066603,21.31,21.31,33848066603
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 1297 5 -10 -0.77 196695879 329681152 1170200000 196695879 -0.77 59.66 16.81 16.81 254982305529 16.80 16.80 254982305529
3 썸에이지 208640 2 471 5 -42 -8.19 49528022 18709044 139240254 49528022 -8.19 264.73 35.57 35.57 26539678887 40.47 40.47 26539678887
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 77 2 1 1.32 37931206 31937648 1497000000 37931206 1.32 118.77 2.53 2.53 2970442188 2.58 2.58 2970442188
5 삼기에너지솔루션즈 419050 4 2425 2 441 22.23 30475877 1161903 57196240 30475877 22.23 2622.93 53.28 53.28 70990220068 51.18 51.18 70990220068
6 PS일렉트로닉스 332570 5 4095 2 375 10.08 28359759 37030084 43199758 28359759 10.08 76.59 65.65 65.65 114798345013 64.89 64.89 114798345013
7 KODEX 2차전지산업레버리지 462330 6 1159 5 -6 -0.52 20937495 50455172 280600000 20937495 -0.52 41.50 7.46 7.46 24127827660 7.42 7.42 24127827660
8 KODEX 인버스 114800 7 3470 5 -15 -0.43 18851245 28161494 221400000 18851245 -0.43 66.94 8.51 8.51 65495224586 8.53 8.53 65495224586
9 엔투텍 227950 8 470 1 108 29.83 16644977 265429 172541047 16644977 29.83 6270.97 9.65 9.65 7334098465 9.04 9.04 7334098465
10 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 9 66 2 2 3.12 16590284 5172770 633000000 16590284 3.12 320.72 2.62 2.62 1095945851 2.62 2.62 1095945851
11 KODEX 코스닥150선물인버스 251340 10 3435 2 10 0.29 16508779 34302268 75100000 16508779 0.29 48.13 21.98 21.98 56733004383 21.99 21.99 56733004383
12 KODEX 레버리지 122630 11 25050 2 225 0.91 13840786 17204174 101300000 13840786 0.91 80.45 13.66 13.66 346454221707 13.65 13.65 346454221707
13 세명전기 017510 12 9770 2 1620 19.88 13285731 3892203 15246000 13285731 19.88 341.34 87.14 87.14 122055634160 81.94 81.94 122055634160
14 HJ중공업 097230 13 13790 2 2360 20.65 12610920 10576299 83274281 12610920 20.65 119.24 15.14 15.14 165093465055 14.38 14.38 165093465055
15 LB세미콘 061970 14 4040 2 280 7.45 12536837 125497 58083006 12536837 7.45 9989.75 21.58 21.58 54695605901 23.31 23.31 54695605901
16 TS트릴리온 317240 15 234 2 15 6.85 12239811 2141679 107240922 12239811 6.85 571.51 11.41 11.41 2844811032 11.34 11.34 2844811032
17 이스트아시아홀딩스 900110 16 82 5 -1 -1.20 11011294 28859508 642650588 11011294 -1.20 38.15 1.71 1.71 895355231 1.70 1.70 895355231
18 삼성전자 005930 17 70200 2 1400 2.03 9494250 12542415 5919637922 9494250 2.03 75.70 0.16 0.16 667974156400 0.16 0.16 667974156400
19 KODEX 코스닥150레버리지 233740 18 8880 5 -40 -0.45 9170006 22852116 212000000 9170006 -0.45 40.13 4.33 4.33 81458953001 4.33 4.33 81458953001
20 소룩스 290690 19 5980 2 380 6.79 8997142 1366702 48740317 8997142 6.79 658.31 18.46 18.46 55547481665 19.06 19.06 55547481665
21 빌리언스 044480 20 510 1 117 29.77 8925370 8258748 40663728 8925370 29.77 108.07 21.95 21.95 4474349230 21.58 21.58 4474349230
22 KR모터스 000040 21 601 2 54 9.87 8438503 1894424 60132868 8438503 9.87 445.44 14.03 14.03 5194515128 14.37 14.37 5194515128
23 동일스틸럭스 023790 22 1055 2 113 12.00 8349288 4945939 21177909 8349288 12.00 168.81 39.42 39.42 9284302235 41.55 41.55 9284302235
24 캔버스엔 210120 23 1512 5 -158 -9.46 7711744 54576532 23582605 7711744 -9.46 14.13 32.70 32.70 12263843740 34.39 34.39 12263843740
25 SG 255220 24 2390 2 260 12.21 7385940 712737 98675394 7385940 12.21 1036.28 7.49 7.49 17337102545 7.35 7.35 17337102545
26 카카오 035720 25 61000 2 4200 7.39 7217700 3966137 442013722 7217700 7.39 181.98 1.63 1.63 433714034450 1.61 1.61 433714034450
27 아이티켐 309710 26 32150 2 16050 99.69 6956385 0 12583001 6956385 99.69 0.00 55.28 55.28 236988747725 58.58 58.58 236988747725
28 TIGER 화장품 228790 27 4340 2 130 3.09 6721233 10457980 73860000 6721233 3.09 64.27 9.10 9.10 28998817273 9.05 9.05 28998817273
29 좋은사람들 033340 28 2000 2 33 1.68 6712412 6744631 96950558 6712412 1.68 99.52 6.92 6.92 13520143638 6.97 6.97 13520143638
30 동양철관 008970 29 1612 5 -62 -3.70 6704938 9115447 159801815 6704938 -3.70 73.56 4.20 4.20 10936125525 4.25 4.25 10936125525
31 일승 333430 30 5170 2 235 4.76 6520915 8257518 30726747 6520915 4.76 78.97 21.22 21.22 33848066603 21.31 21.31 33848066603

31
top30/20250807/top30-av-20250807-122000.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,252670,1,1297,5,-10,-0.77,197740355,329681152,1170200000,197740355,-0.77,59.98,16.90,16.90,256336552988,16.89,16.89,256336552988
썸에이지,208640,2,472,5,-41,-7.99,49782575,18709044,139240254,49782575,-7.99,266.09,35.75,35.75,26659637924,40.56,40.56,26659637924
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,77,2,1,1.32,37932532,31937648,1497000000,37932532,1.32,118.77,2.53,2.53,2970544290,2.58,2.58,2970544290
삼기에너지솔루션즈,419050,4,2485,2,501,25.25,32799454,1161903,57196240,32799454,25.25,2822.91,57.35,57.35,76716399887,53.98,53.98,76716399887
PS일렉트로닉스,332570,5,4065,2,345,9.27,28697460,37030084,43199758,28697460,9.27,77.50,66.43,66.43,116176237985,66.16,66.16,116176237985
KODEX 2차전지산업레버리지,462330,6,1162,5,-3,-0.26,21244846,50455172,280600000,21244846,-0.26,42.11,7.57,7.57,24484544279,7.51,7.51,24484544279
KODEX 인버스,114800,7,3475,5,-10,-0.29,18920410,28161494,221400000,18920410,-0.29,67.19,8.55,8.55,65735534945,8.54,8.54,65735534945
엔투텍,227950,8,470,1,108,29.83,16885714,265429,172541047,16885714,29.83,6361.67,9.79,9.79,7447244855,9.18,9.18,7447244855
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,9,66,2,2,3.12,16590284,5172770,633000000,16590284,3.12,320.72,2.62,2.62,1095945851,2.62,2.62,1095945851
KODEX 코스닥150선물인버스,251340,10,3440,2,15,0.44,16539004,34302268,75100000,16539004,0.44,48.22,22.02,22.02,56836903753,22.00,22.00,56836903753
KODEX 레버리지,122630,11,25045,2,220,0.89,13929969,17204174,101300000,13929969,0.89,80.97,13.75,13.75,348688370271,13.74,13.74,348688370271
세명전기,017510,12,9690,2,1540,18.90,13678934,3892203,15246000,13678934,18.90,351.44,89.72,89.72,125886176195,85.21,85.21,125886176195
HJ중공업,097230,13,13710,2,2280,19.95,13252181,10576299,83274281,13252181,19.95,125.30,15.91,15.91,173965877390,15.24,15.24,173965877390
LB세미콘,061970,14,4065,2,305,8.11,12627380,125497,58083006,12627380,8.11,9999.99,21.74,21.74,55063342447,23.32,23.32,55063342447
TS트릴리온,317240,15,234,2,15,6.85,12363427,2141679,107240922,12363427,6.85,577.28,11.53,11.53,2873770668,11.45,11.45,2873770668
이스트아시아홀딩스,900110,16,82,5,-1,-1.20,11120299,28859508,642650588,11120299,-1.20,38.53,1.73,1.73,904232371,1.72,1.72,904232371
삼성전자,005930,17,70150,2,1350,1.96,9654859,12542415,5919637922,9654859,1.96,76.98,0.16,0.16,679244435500,0.16,0.16,679244435500
KODEX 코스닥150레버리지,233740,18,8880,5,-40,-0.45,9340899,22852116,212000000,9340899,-0.45,40.88,4.41,4.41,82976873198,4.41,4.41,82976873198
소룩스,290690,19,5970,2,370,6.61,9031093,1366702,48740317,9031093,6.61,660.79,18.53,18.53,55750319310,19.16,19.16,55750319310
빌리언스,044480,20,510,1,117,29.77,8926810,8258748,40663728,8926810,29.77,108.09,21.95,21.95,4475083630,21.58,21.58,4475083630
삼기,122350,21,1564,2,221,16.46,8735961,191962,38339428,8735961,16.46,4550.88,22.79,22.79,12794236167,21.34,21.34,12794236167
동일스틸럭스,023790,22,1045,2,103,10.93,8515729,4945939,21177909,8515729,10.93,172.18,40.21,40.21,9459132640,42.74,42.74,9459132640
KR모터스,000040,23,594,2,47,8.59,8502612,1894424,60132868,8502612,8.59,448.82,14.14,14.14,5232816973,14.65,14.65,5232816973
캔버스엔,210120,24,1506,5,-164,-9.82,7849882,54576532,23582605,7849882,-9.82,14.38,33.29,33.29,12472417050,35.12,35.12,12472417050
SG,255220,25,2395,2,265,12.44,7453843,712737,98675394,7453843,12.44,1045.81,7.55,7.55,17499650254,7.40,7.40,17499650254
카카오,035720,26,61000,2,4200,7.39,7318418,3966137,442013722,7318418,7.39,184.52,1.66,1.66,439857695300,1.63,1.63,439857695300
아이티켐,309710,27,31400,2,15300,95.03,7103629,0,12583001,7103629,95.03,0.00,56.45,56.45,241651755325,61.16,61.16,241651755325
동양철관,008970,28,1612,5,-62,-3.70,6860469,9115447,159801815,6860469,-3.70,75.26,4.29,4.29,11186640971,4.34,4.34,11186640971
좋은사람들,033340,29,1996,2,29,1.47,6811949,6744631,96950558,6811949,1.47,101.00,7.03,7.03,13719040639,7.09,7.09,13719040639
TIGER 화장품,228790,30,4345,2,135,3.21,6761336,10457980,73860000,6761336,3.21,64.65,9.15,9.15,29172969786,9.09,9.09,29172969786
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 1297 5 -10 -0.77 197740355 329681152 1170200000 197740355 -0.77 59.98 16.90 16.90 256336552988 16.89 16.89 256336552988
3 썸에이지 208640 2 472 5 -41 -7.99 49782575 18709044 139240254 49782575 -7.99 266.09 35.75 35.75 26659637924 40.56 40.56 26659637924
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 77 2 1 1.32 37932532 31937648 1497000000 37932532 1.32 118.77 2.53 2.53 2970544290 2.58 2.58 2970544290
5 삼기에너지솔루션즈 419050 4 2485 2 501 25.25 32799454 1161903 57196240 32799454 25.25 2822.91 57.35 57.35 76716399887 53.98 53.98 76716399887
6 PS일렉트로닉스 332570 5 4065 2 345 9.27 28697460 37030084 43199758 28697460 9.27 77.50 66.43 66.43 116176237985 66.16 66.16 116176237985
7 KODEX 2차전지산업레버리지 462330 6 1162 5 -3 -0.26 21244846 50455172 280600000 21244846 -0.26 42.11 7.57 7.57 24484544279 7.51 7.51 24484544279
8 KODEX 인버스 114800 7 3475 5 -10 -0.29 18920410 28161494 221400000 18920410 -0.29 67.19 8.55 8.55 65735534945 8.54 8.54 65735534945
9 엔투텍 227950 8 470 1 108 29.83 16885714 265429 172541047 16885714 29.83 6361.67 9.79 9.79 7447244855 9.18 9.18 7447244855
10 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 9 66 2 2 3.12 16590284 5172770 633000000 16590284 3.12 320.72 2.62 2.62 1095945851 2.62 2.62 1095945851
11 KODEX 코스닥150선물인버스 251340 10 3440 2 15 0.44 16539004 34302268 75100000 16539004 0.44 48.22 22.02 22.02 56836903753 22.00 22.00 56836903753
12 KODEX 레버리지 122630 11 25045 2 220 0.89 13929969 17204174 101300000 13929969 0.89 80.97 13.75 13.75 348688370271 13.74 13.74 348688370271
13 세명전기 017510 12 9690 2 1540 18.90 13678934 3892203 15246000 13678934 18.90 351.44 89.72 89.72 125886176195 85.21 85.21 125886176195
14 HJ중공업 097230 13 13710 2 2280 19.95 13252181 10576299 83274281 13252181 19.95 125.30 15.91 15.91 173965877390 15.24 15.24 173965877390
15 LB세미콘 061970 14 4065 2 305 8.11 12627380 125497 58083006 12627380 8.11 9999.99 21.74 21.74 55063342447 23.32 23.32 55063342447
16 TS트릴리온 317240 15 234 2 15 6.85 12363427 2141679 107240922 12363427 6.85 577.28 11.53 11.53 2873770668 11.45 11.45 2873770668
17 이스트아시아홀딩스 900110 16 82 5 -1 -1.20 11120299 28859508 642650588 11120299 -1.20 38.53 1.73 1.73 904232371 1.72 1.72 904232371
18 삼성전자 005930 17 70150 2 1350 1.96 9654859 12542415 5919637922 9654859 1.96 76.98 0.16 0.16 679244435500 0.16 0.16 679244435500
19 KODEX 코스닥150레버리지 233740 18 8880 5 -40 -0.45 9340899 22852116 212000000 9340899 -0.45 40.88 4.41 4.41 82976873198 4.41 4.41 82976873198
20 소룩스 290690 19 5970 2 370 6.61 9031093 1366702 48740317 9031093 6.61 660.79 18.53 18.53 55750319310 19.16 19.16 55750319310
21 빌리언스 044480 20 510 1 117 29.77 8926810 8258748 40663728 8926810 29.77 108.09 21.95 21.95 4475083630 21.58 21.58 4475083630
22 삼기 122350 21 1564 2 221 16.46 8735961 191962 38339428 8735961 16.46 4550.88 22.79 22.79 12794236167 21.34 21.34 12794236167
23 동일스틸럭스 023790 22 1045 2 103 10.93 8515729 4945939 21177909 8515729 10.93 172.18 40.21 40.21 9459132640 42.74 42.74 9459132640
24 KR모터스 000040 23 594 2 47 8.59 8502612 1894424 60132868 8502612 8.59 448.82 14.14 14.14 5232816973 14.65 14.65 5232816973
25 캔버스엔 210120 24 1506 5 -164 -9.82 7849882 54576532 23582605 7849882 -9.82 14.38 33.29 33.29 12472417050 35.12 35.12 12472417050
26 SG 255220 25 2395 2 265 12.44 7453843 712737 98675394 7453843 12.44 1045.81 7.55 7.55 17499650254 7.40 7.40 17499650254
27 카카오 035720 26 61000 2 4200 7.39 7318418 3966137 442013722 7318418 7.39 184.52 1.66 1.66 439857695300 1.63 1.63 439857695300
28 아이티켐 309710 27 31400 2 15300 95.03 7103629 0 12583001 7103629 95.03 0.00 56.45 56.45 241651755325 61.16 61.16 241651755325
29 동양철관 008970 28 1612 5 -62 -3.70 6860469 9115447 159801815 6860469 -3.70 75.26 4.29 4.29 11186640971 4.34 4.34 11186640971
30 좋은사람들 033340 29 1996 2 29 1.47 6811949 6744631 96950558 6811949 1.47 101.00 7.03 7.03 13719040639 7.09 7.09 13719040639
31 TIGER 화장품 228790 30 4345 2 135 3.21 6761336 10457980 73860000 6761336 3.21 64.65 9.15 9.15 29172969786 9.09 9.09 29172969786

31
top30/20250807/top30-av-20250807-123000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1294,5,-13,-0.99,199944577,329681152,1170200000,199944577,-0.99,60.65,17.09,17.09,259193557288,17.12,17.12,259193557288
썸에이지,208640,2,483,5,-30,-5.85,50940538,18709044,139240254,50940538,-5.85,272.28,36.58,36.58,27216223739,40.47,40.47,27216223739
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,78,2,2,2.63,37932539,31937648,1497000000,37932539,2.63,118.77,2.53,2.53,2970544832,2.54,2.54,2970544832
삼기에너지솔루션즈,419050,4,2480,2,496,25.00,35129014,1161903,57196240,35129014,25.00,3023.40,61.42,61.42,82539560526,58.19,58.19,82539560526
PS일렉트로닉스,332570,5,3970,2,250,6.72,29625892,37030084,43199758,29625892,6.72,80.00,68.58,68.58,119897343997,69.91,69.91,119897343997
KODEX 2차전지산업레버리지,462330,6,1167,2,2,0.17,21910671,50455172,280600000,21910671,0.17,43.43,7.81,7.81,25259174245,7.71,7.71,25259174245
KODEX 인버스,114800,7,3475,5,-10,-0.29,19006574,28161494,221400000,19006574,-0.29,67.49,8.58,8.58,66034886689,8.58,8.58,66034886689
엔투텍,227950,8,470,1,108,29.83,17070842,265429,172541047,17070842,29.83,6431.42,9.89,9.89,7534255015,9.29,9.29,7534255015
KODEX 코스닥150선물인버스,251340,9,3435,2,10,0.29,16783726,34302268,75100000,16783726,0.29,48.93,22.35,22.35,57678741113,22.36,22.36,57678741113
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,65,2,1,1.56,16591382,5172770,633000000,16591382,1.56,320.74,2.62,2.62,1096017521,2.66,2.66,1096017521
세명전기,017510,11,9600,2,1450,17.79,14190942,3892203,15246000,14190942,17.79,364.60,93.08,93.08,130813115100,89.38,89.38,130813115100
KODEX 레버리지,122630,12,25080,2,255,1.03,14172402,17204174,101300000,14172402,1.03,82.38,13.99,13.99,354761938935,13.96,13.96,354761938935
HJ중공업,097230,13,13830,2,2400,21.00,13553397,10576299,83274281,13553397,21.00,128.15,16.28,16.28,178118185920,15.47,15.47,178118185920
LB세미콘,061970,14,4065,2,305,8.11,12694175,125497,58083006,12694175,8.11,9999.99,21.86,21.86,55334253321,23.44,23.44,55334253321
TS트릴리온,317240,15,233,2,14,6.39,12682713,2141679,107240922,12682713,6.39,592.19,11.83,11.83,2947641416,11.80,11.80,2947641416
삼기,122350,16,1583,2,240,17.87,11905225,191962,38339428,11905225,17.87,6201.87,31.05,31.05,17851523688,29.41,29.41,17851523688
이스트아시아홀딩스,900110,17,82,5,-1,-1.20,11203895,28859508,642650588,11203895,-1.20,38.82,1.74,1.74,911006075,1.73,1.73,911006075
삼성전자,005930,18,70100,2,1300,1.89,9876695,12542415,5919637922,9876695,1.89,78.75,0.17,0.17,694786560200,0.17,0.17,694786560200
KODEX 코스닥150레버리지,233740,19,8885,5,-35,-0.39,9477707,22852116,212000000,9477707,-0.39,41.47,4.47,4.47,84191265714,4.47,4.47,84191265714
소룩스,290690,20,6000,2,400,7.14,9062744,1366702,48740317,9062744,7.14,663.11,18.59,18.59,55939819050,19.13,19.13,55939819050
빌리언스,044480,21,510,1,117,29.77,8929802,8258748,40663728,8929802,29.77,108.13,21.96,21.96,4476609550,21.59,21.59,4476609550
동일스틸럭스,023790,22,1026,2,84,8.92,8687020,4945939,21177909,8687020,8.92,175.64,41.02,41.02,9636344200,44.35,44.35,9636344200
KR모터스,000040,23,597,2,50,9.14,8608689,1894424,60132868,8608689,9.14,454.42,14.32,14.32,5295726459,14.75,14.75,5295726459
캔버스엔,210120,24,1508,5,-162,-9.70,8102040,54576532,23582605,8102040,-9.70,14.85,34.36,34.36,12851266714,36.14,36.14,12851266714
SG,255220,25,2395,2,265,12.44,7550367,712737,98675394,7550367,12.44,1059.35,7.65,7.65,17730170079,7.50,7.50,17730170079
카카오,035720,26,61100,2,4300,7.57,7371644,3966137,442013722,7371644,7.57,185.86,1.67,1.67,443107413500,1.64,1.64,443107413500
아이티켐,309710,27,31150,2,15050,93.48,7196094,0,12583001,7196094,93.48,0.00,57.19,57.19,244548281275,62.39,62.39,244548281275
동양철관,008970,28,1606,5,-68,-4.06,7086366,9115447,159801815,7086366,-4.06,77.74,4.43,4.43,11549848056,4.50,4.50,11549848056
좋은사람들,033340,29,1998,2,31,1.58,6933578,6744631,96950558,6933578,1.58,102.80,7.15,7.15,13961757430,7.21,7.21,13961757430
TIGER 화장품,228790,30,4345,2,135,3.21,6855991,10457980,73860000,6855991,3.21,65.56,9.28,9.28,29583920305,9.22,9.22,29583920305
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 1294 5 -13 -0.99 199944577 329681152 1170200000 199944577 -0.99 60.65 17.09 17.09 259193557288 17.12 17.12 259193557288
3 썸에이지 208640 2 483 5 -30 -5.85 50940538 18709044 139240254 50940538 -5.85 272.28 36.58 36.58 27216223739 40.47 40.47 27216223739
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 78 2 2 2.63 37932539 31937648 1497000000 37932539 2.63 118.77 2.53 2.53 2970544832 2.54 2.54 2970544832
5 삼기에너지솔루션즈 419050 4 2480 2 496 25.00 35129014 1161903 57196240 35129014 25.00 3023.40 61.42 61.42 82539560526 58.19 58.19 82539560526
6 PS일렉트로닉스 332570 5 3970 2 250 6.72 29625892 37030084 43199758 29625892 6.72 80.00 68.58 68.58 119897343997 69.91 69.91 119897343997
7 KODEX 2차전지산업레버리지 462330 6 1167 2 2 0.17 21910671 50455172 280600000 21910671 0.17 43.43 7.81 7.81 25259174245 7.71 7.71 25259174245
8 KODEX 인버스 114800 7 3475 5 -10 -0.29 19006574 28161494 221400000 19006574 -0.29 67.49 8.58 8.58 66034886689 8.58 8.58 66034886689
9 엔투텍 227950 8 470 1 108 29.83 17070842 265429 172541047 17070842 29.83 6431.42 9.89 9.89 7534255015 9.29 9.29 7534255015
10 KODEX 코스닥150선물인버스 251340 9 3435 2 10 0.29 16783726 34302268 75100000 16783726 0.29 48.93 22.35 22.35 57678741113 22.36 22.36 57678741113
11 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 10 65 2 1 1.56 16591382 5172770 633000000 16591382 1.56 320.74 2.62 2.62 1096017521 2.66 2.66 1096017521
12 세명전기 017510 11 9600 2 1450 17.79 14190942 3892203 15246000 14190942 17.79 364.60 93.08 93.08 130813115100 89.38 89.38 130813115100
13 KODEX 레버리지 122630 12 25080 2 255 1.03 14172402 17204174 101300000 14172402 1.03 82.38 13.99 13.99 354761938935 13.96 13.96 354761938935
14 HJ중공업 097230 13 13830 2 2400 21.00 13553397 10576299 83274281 13553397 21.00 128.15 16.28 16.28 178118185920 15.47 15.47 178118185920
15 LB세미콘 061970 14 4065 2 305 8.11 12694175 125497 58083006 12694175 8.11 9999.99 21.86 21.86 55334253321 23.44 23.44 55334253321
16 TS트릴리온 317240 15 233 2 14 6.39 12682713 2141679 107240922 12682713 6.39 592.19 11.83 11.83 2947641416 11.80 11.80 2947641416
17 삼기 122350 16 1583 2 240 17.87 11905225 191962 38339428 11905225 17.87 6201.87 31.05 31.05 17851523688 29.41 29.41 17851523688
18 이스트아시아홀딩스 900110 17 82 5 -1 -1.20 11203895 28859508 642650588 11203895 -1.20 38.82 1.74 1.74 911006075 1.73 1.73 911006075
19 삼성전자 005930 18 70100 2 1300 1.89 9876695 12542415 5919637922 9876695 1.89 78.75 0.17 0.17 694786560200 0.17 0.17 694786560200
20 KODEX 코스닥150레버리지 233740 19 8885 5 -35 -0.39 9477707 22852116 212000000 9477707 -0.39 41.47 4.47 4.47 84191265714 4.47 4.47 84191265714
21 소룩스 290690 20 6000 2 400 7.14 9062744 1366702 48740317 9062744 7.14 663.11 18.59 18.59 55939819050 19.13 19.13 55939819050
22 빌리언스 044480 21 510 1 117 29.77 8929802 8258748 40663728 8929802 29.77 108.13 21.96 21.96 4476609550 21.59 21.59 4476609550
23 동일스틸럭스 023790 22 1026 2 84 8.92 8687020 4945939 21177909 8687020 8.92 175.64 41.02 41.02 9636344200 44.35 44.35 9636344200
24 KR모터스 000040 23 597 2 50 9.14 8608689 1894424 60132868 8608689 9.14 454.42 14.32 14.32 5295726459 14.75 14.75 5295726459
25 캔버스엔 210120 24 1508 5 -162 -9.70 8102040 54576532 23582605 8102040 -9.70 14.85 34.36 34.36 12851266714 36.14 36.14 12851266714
26 SG 255220 25 2395 2 265 12.44 7550367 712737 98675394 7550367 12.44 1059.35 7.65 7.65 17730170079 7.50 7.50 17730170079
27 카카오 035720 26 61100 2 4300 7.57 7371644 3966137 442013722 7371644 7.57 185.86 1.67 1.67 443107413500 1.64 1.64 443107413500
28 아이티켐 309710 27 31150 2 15050 93.48 7196094 0 12583001 7196094 93.48 0.00 57.19 57.19 244548281275 62.39 62.39 244548281275
29 동양철관 008970 28 1606 5 -68 -4.06 7086366 9115447 159801815 7086366 -4.06 77.74 4.43 4.43 11549848056 4.50 4.50 11549848056
30 좋은사람들 033340 29 1998 2 31 1.58 6933578 6744631 96950558 6933578 1.58 102.80 7.15 7.15 13961757430 7.21 7.21 13961757430
31 TIGER 화장품 228790 30 4345 2 135 3.21 6855991 10457980 73860000 6855991 3.21 65.56 9.28 9.28 29583920305 9.22 9.22 29583920305

31
top30/20250807/top30-av-20250807-124000.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,252670,1,1293,5,-14,-1.07,204735485,329681152,1170200000,204735485,-1.07,62.10,17.50,17.50,265391355422,17.54,17.54,265391355422
썸에이지,208640,2,484,5,-29,-5.65,52071127,18709044,139240254,52071127,-5.65,278.32,37.40,37.40,27756143403,41.19,41.19,27756143403
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,77,2,1,1.32,38197639,31937648,1497000000,38197639,1.32,119.60,2.55,2.55,2991012632,2.59,2.59,2991012632
삼기에너지솔루션즈,419050,4,2460,2,476,23.99,36340267,1161903,57196240,36340267,23.99,3127.65,63.54,63.54,85524957921,60.78,60.78,85524957921
PS일렉트로닉스,332570,5,3930,2,210,5.65,30452038,37030084,43199758,30452038,5.65,82.24,70.49,70.49,123156421990,72.54,72.54,123156421990
KODEX 2차전지산업레버리지,462330,6,1163,5,-2,-0.17,22215368,50455172,280600000,22215368,-0.17,44.03,7.92,7.92,25613937019,7.85,7.85,25613937019
KODEX 인버스,114800,7,3470,5,-15,-0.43,20076678,28161494,221400000,20076678,-0.43,71.29,9.07,9.07,69748166188,9.08,9.08,69748166188
엔투텍,227950,8,470,1,108,29.83,17135240,265429,172541047,17135240,29.83,6455.68,9.93,9.93,7564522075,9.33,9.33,7564522075
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,9,65,2,1,1.56,16935340,5172770,633000000,16935340,1.56,327.39,2.68,2.68,1118374793,2.72,2.72,1118374793
KODEX 코스닥150선물인버스,251340,10,3440,2,15,0.44,16828454,34302268,75100000,16828454,0.44,49.06,22.41,22.41,57832562152,22.39,22.39,57832562152
KODEX 레버리지,122630,11,25135,2,310,1.25,14668025,17204174,101300000,14668025,1.25,85.26,14.48,14.48,367201478867,14.42,14.42,367201478867
세명전기,017510,12,9460,2,1310,16.07,14625449,3892203,15246000,14625449,16.07,375.76,95.93,95.93,134939581025,93.56,93.56,134939581025
HJ중공업,097230,13,13730,2,2300,20.12,13745311,10576299,83274281,13745311,20.12,129.96,16.51,16.51,180759976600,15.81,15.81,180759976600
삼기,122350,14,1540,2,197,14.67,12866242,191962,38339428,12866242,14.67,6702.49,33.56,33.56,19344537688,32.76,32.76,19344537688
TS트릴리온,317240,15,231,2,12,5.48,12834011,2141679,107240922,12834011,5.48,599.25,11.97,11.97,2982613441,12.04,12.04,2982613441
LB세미콘,061970,16,4065,2,305,8.11,12745384,125497,58083006,12745384,8.11,9999.99,21.94,21.94,55542671921,23.52,23.52,55542671921
이스트아시아홀딩스,900110,17,82,5,-1,-1.20,11257108,28859508,642650588,11257108,-1.20,39.01,1.75,1.75,915369511,1.74,1.74,915369511
삼성전자,005930,18,70000,2,1200,1.74,10079717,12542415,5919637922,10079717,1.74,80.37,0.17,0.17,709008857750,0.17,0.17,709008857750
KODEX 코스닥150레버리지,233740,19,8885,5,-35,-0.39,9586181,22852116,212000000,9586181,-0.39,41.95,4.52,4.52,85154706804,4.52,4.52,85154706804
소룩스,290690,20,5990,2,390,6.96,9108912,1366702,48740317,9108912,6.96,666.49,18.69,18.69,56216873140,19.26,19.26,56216873140
빌리언스,044480,21,510,1,117,29.77,8951697,8258748,40663728,8951697,29.77,108.39,22.01,22.01,4487776000,21.64,21.64,4487776000
동일스틸럭스,023790,22,1036,2,94,9.98,8864955,4945939,21177909,8864955,9.98,179.24,41.86,41.86,9819266743,44.75,44.75,9819266743
KR모터스,000040,23,584,2,37,6.76,8729186,1894424,60132868,8729186,6.76,460.78,14.52,14.52,5366524803,15.28,15.28,5366524803
캔버스엔,210120,24,1500,5,-170,-10.18,8215909,54576532,23582605,8215909,-10.18,15.05,34.84,34.84,13022350581,36.81,36.81,13022350581
SG,255220,25,2405,2,275,12.91,7618384,712737,98675394,7618384,12.91,1068.89,7.72,7.72,17893566783,7.54,7.54,17893566783
카카오,035720,26,61200,2,4400,7.75,7472037,3966137,442013722,7472037,7.75,188.40,1.69,1.69,449236512950,1.66,1.66,449236512950
아이티켐,309710,27,31500,2,15400,95.65,7257522,0,12583001,7257522,95.65,0.00,57.68,57.68,246469203125,62.18,62.18,246469203125
동양철관,008970,28,1606,5,-68,-4.06,7201551,9115447,159801815,7201551,-4.06,79.00,4.51,4.51,11734844392,4.57,4.57,11734844392
좋은사람들,033340,29,1991,2,24,1.22,7183767,6744631,96950558,7183767,1.22,106.51,7.41,7.41,14459579799,7.49,7.49,14459579799
TIGER 화장품,228790,30,4345,2,135,3.21,7102784,10457980,73860000,7102784,3.21,67.92,9.62,9.62,30656540205,9.55,9.55,30656540205
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 1293 5 -14 -1.07 204735485 329681152 1170200000 204735485 -1.07 62.10 17.50 17.50 265391355422 17.54 17.54 265391355422
3 썸에이지 208640 2 484 5 -29 -5.65 52071127 18709044 139240254 52071127 -5.65 278.32 37.40 37.40 27756143403 41.19 41.19 27756143403
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 77 2 1 1.32 38197639 31937648 1497000000 38197639 1.32 119.60 2.55 2.55 2991012632 2.59 2.59 2991012632
5 삼기에너지솔루션즈 419050 4 2460 2 476 23.99 36340267 1161903 57196240 36340267 23.99 3127.65 63.54 63.54 85524957921 60.78 60.78 85524957921
6 PS일렉트로닉스 332570 5 3930 2 210 5.65 30452038 37030084 43199758 30452038 5.65 82.24 70.49 70.49 123156421990 72.54 72.54 123156421990
7 KODEX 2차전지산업레버리지 462330 6 1163 5 -2 -0.17 22215368 50455172 280600000 22215368 -0.17 44.03 7.92 7.92 25613937019 7.85 7.85 25613937019
8 KODEX 인버스 114800 7 3470 5 -15 -0.43 20076678 28161494 221400000 20076678 -0.43 71.29 9.07 9.07 69748166188 9.08 9.08 69748166188
9 엔투텍 227950 8 470 1 108 29.83 17135240 265429 172541047 17135240 29.83 6455.68 9.93 9.93 7564522075 9.33 9.33 7564522075
10 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 9 65 2 1 1.56 16935340 5172770 633000000 16935340 1.56 327.39 2.68 2.68 1118374793 2.72 2.72 1118374793
11 KODEX 코스닥150선물인버스 251340 10 3440 2 15 0.44 16828454 34302268 75100000 16828454 0.44 49.06 22.41 22.41 57832562152 22.39 22.39 57832562152
12 KODEX 레버리지 122630 11 25135 2 310 1.25 14668025 17204174 101300000 14668025 1.25 85.26 14.48 14.48 367201478867 14.42 14.42 367201478867
13 세명전기 017510 12 9460 2 1310 16.07 14625449 3892203 15246000 14625449 16.07 375.76 95.93 95.93 134939581025 93.56 93.56 134939581025
14 HJ중공업 097230 13 13730 2 2300 20.12 13745311 10576299 83274281 13745311 20.12 129.96 16.51 16.51 180759976600 15.81 15.81 180759976600
15 삼기 122350 14 1540 2 197 14.67 12866242 191962 38339428 12866242 14.67 6702.49 33.56 33.56 19344537688 32.76 32.76 19344537688
16 TS트릴리온 317240 15 231 2 12 5.48 12834011 2141679 107240922 12834011 5.48 599.25 11.97 11.97 2982613441 12.04 12.04 2982613441
17 LB세미콘 061970 16 4065 2 305 8.11 12745384 125497 58083006 12745384 8.11 9999.99 21.94 21.94 55542671921 23.52 23.52 55542671921
18 이스트아시아홀딩스 900110 17 82 5 -1 -1.20 11257108 28859508 642650588 11257108 -1.20 39.01 1.75 1.75 915369511 1.74 1.74 915369511
19 삼성전자 005930 18 70000 2 1200 1.74 10079717 12542415 5919637922 10079717 1.74 80.37 0.17 0.17 709008857750 0.17 0.17 709008857750
20 KODEX 코스닥150레버리지 233740 19 8885 5 -35 -0.39 9586181 22852116 212000000 9586181 -0.39 41.95 4.52 4.52 85154706804 4.52 4.52 85154706804
21 소룩스 290690 20 5990 2 390 6.96 9108912 1366702 48740317 9108912 6.96 666.49 18.69 18.69 56216873140 19.26 19.26 56216873140
22 빌리언스 044480 21 510 1 117 29.77 8951697 8258748 40663728 8951697 29.77 108.39 22.01 22.01 4487776000 21.64 21.64 4487776000
23 동일스틸럭스 023790 22 1036 2 94 9.98 8864955 4945939 21177909 8864955 9.98 179.24 41.86 41.86 9819266743 44.75 44.75 9819266743
24 KR모터스 000040 23 584 2 37 6.76 8729186 1894424 60132868 8729186 6.76 460.78 14.52 14.52 5366524803 15.28 15.28 5366524803
25 캔버스엔 210120 24 1500 5 -170 -10.18 8215909 54576532 23582605 8215909 -10.18 15.05 34.84 34.84 13022350581 36.81 36.81 13022350581
26 SG 255220 25 2405 2 275 12.91 7618384 712737 98675394 7618384 12.91 1068.89 7.72 7.72 17893566783 7.54 7.54 17893566783
27 카카오 035720 26 61200 2 4400 7.75 7472037 3966137 442013722 7472037 7.75 188.40 1.69 1.69 449236512950 1.66 1.66 449236512950
28 아이티켐 309710 27 31500 2 15400 95.65 7257522 0 12583001 7257522 95.65 0.00 57.68 57.68 246469203125 62.18 62.18 246469203125
29 동양철관 008970 28 1606 5 -68 -4.06 7201551 9115447 159801815 7201551 -4.06 79.00 4.51 4.51 11734844392 4.57 4.57 11734844392
30 좋은사람들 033340 29 1991 2 24 1.22 7183767 6744631 96950558 7183767 1.22 106.51 7.41 7.41 14459579799 7.49 7.49 14459579799
31 TIGER 화장품 228790 30 4345 2 135 3.21 7102784 10457980 73860000 7102784 3.21 67.92 9.62 9.62 30656540205 9.55 9.55 30656540205

31
top30/20250807/top30-av-20250807-125000.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,252670,1,1292,5,-15,-1.15,208906631,329681152,1170200000,208906631,-1.15,63.37,17.85,17.85,270778060883,17.91,17.91,270778060883
썸에이지,208640,2,481,5,-32,-6.24,52977272,18709044,139240254,52977272,-6.24,283.16,38.05,38.05,28194342705,42.10,42.10,28194342705
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,78,2,2,2.63,38409143,31937648,1497000000,38409143,2.63,120.26,2.57,2.57,3007299940,2.58,2.58,3007299940
삼기에너지솔루션즈,419050,4,2460,2,476,23.99,36884027,1161903,57196240,36884027,23.99,3174.45,64.49,64.49,86861528644,61.73,61.73,86861528644
PS일렉트로닉스,332570,5,3890,2,170,4.57,30829957,37030084,43199758,30829957,4.57,83.26,71.37,71.37,124633708737,74.17,74.17,124633708737
KODEX 2차전지산업레버리지,462330,6,1163,5,-2,-0.17,22347537,50455172,280600000,22347537,-0.17,44.29,7.96,7.96,25767541790,7.90,7.90,25767541790
KODEX 인버스,114800,7,3465,5,-20,-0.57,20659983,28161494,221400000,20659983,-0.57,73.36,9.33,9.33,71769308818,9.36,9.36,71769308818
엔투텍,227950,8,470,1,108,29.83,17201417,265429,172541047,17201417,29.83,6480.61,9.97,9.97,7595625265,9.37,9.37,7595625265
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,9,65,2,1,1.56,16935340,5172770,633000000,16935340,1.56,327.39,2.68,2.68,1118374793,2.72,2.72,1118374793
KODEX 코스닥150선물인버스,251340,10,3437,2,12,0.35,16876098,34302268,75100000,16876098,0.35,49.20,22.47,22.47,57996383504,22.47,22.47,57996383504
KODEX 레버리지,122630,11,25155,2,330,1.33,15022747,17204174,101300000,15022747,1.33,87.32,14.83,14.83,376120885118,14.76,14.76,376120885118
세명전기,017510,12,9570,2,1420,17.42,14826120,3892203,15246000,14826120,17.42,380.92,97.25,97.25,136849418925,93.79,93.79,136849418925
HJ중공업,097230,13,13800,2,2370,20.73,14009442,10576299,83274281,14009442,20.73,132.46,16.82,16.82,184414643885,16.05,16.05,184414643885
삼기,122350,14,1539,2,196,14.59,13434493,191962,38339428,13434493,14.59,6998.52,35.04,35.04,20220487325,34.27,34.27,20220487325
TS트릴리온,317240,15,232,2,13,5.94,12878839,2141679,107240922,12878839,5.94,601.34,12.01,12.01,2992959055,12.03,12.03,2992959055
LB세미콘,061970,16,4060,2,300,7.98,12808407,125497,58083006,12808407,7.98,9999.99,22.05,22.05,55798893540,23.66,23.66,55798893540
이스트아시아홀딩스,900110,17,81,5,-2,-2.41,11352775,28859508,642650588,11352775,-2.41,39.34,1.77,1.77,923134149,1.77,1.77,923134149
삼성전자,005930,18,70050,2,1250,1.82,10202833,12542415,5919637922,10202833,1.82,81.35,0.17,0.17,717630870700,0.17,0.17,717630870700
KODEX 코스닥150레버리지,233740,19,8880,5,-40,-0.45,9673975,22852116,212000000,9673975,-0.45,42.33,4.56,4.56,85934295652,4.56,4.56,85934295652
소룩스,290690,20,5950,2,350,6.25,9157685,1366702,48740317,9157685,6.25,670.06,18.79,18.79,56507687710,19.49,19.49,56507687710
동일스틸럭스,023790,21,1049,2,107,11.36,9021049,4945939,21177909,9021049,11.36,182.39,42.60,42.60,9981118962,44.93,44.93,9981118962
빌리언스,044480,22,510,1,117,29.77,8957388,8258748,40663728,8957388,29.77,108.46,22.03,22.03,4490678410,21.65,21.65,4490678410
KR모터스,000040,23,587,2,40,7.31,8788376,1894424,60132868,8788376,7.31,463.91,14.61,14.61,5401288009,15.30,15.30,5401288009
우양,103840,24,4730,2,400,9.24,8715296,6714092,16366428,8715296,9.24,129.81,53.25,53.25,40071132111,51.76,51.76,40071132111
캔버스엔,210120,25,1485,5,-185,-11.08,8480747,54576532,23582605,8480747,-11.08,15.54,35.96,35.96,13416072962,38.31,38.31,13416072962
SG,255220,26,2395,2,265,12.44,7671010,712737,98675394,7671010,12.44,1076.28,7.77,7.77,18019696763,7.62,7.62,18019696763
카카오,035720,27,61300,2,4500,7.92,7560073,3966137,442013722,7560073,7.92,190.62,1.71,1.71,454624963350,1.68,1.68,454624963350
동양철관,008970,28,1605,5,-69,-4.12,7353365,9115447,159801815,7353365,-4.12,80.67,4.60,4.60,11978496541,4.67,4.67,11978496541
아이티켐,309710,29,31900,2,15800,98.14,7339756,0,12583001,7339756,98.14,0.00,58.33,58.33,249076319175,62.05,62.05,249076319175
좋은사람들,033340,30,1986,2,19,0.97,7256781,6744631,96950558,7256781,0.97,107.59,7.49,7.49,14604725904,7.59,7.59,14604725904
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 1292 5 -15 -1.15 208906631 329681152 1170200000 208906631 -1.15 63.37 17.85 17.85 270778060883 17.91 17.91 270778060883
3 썸에이지 208640 2 481 5 -32 -6.24 52977272 18709044 139240254 52977272 -6.24 283.16 38.05 38.05 28194342705 42.10 42.10 28194342705
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 78 2 2 2.63 38409143 31937648 1497000000 38409143 2.63 120.26 2.57 2.57 3007299940 2.58 2.58 3007299940
5 삼기에너지솔루션즈 419050 4 2460 2 476 23.99 36884027 1161903 57196240 36884027 23.99 3174.45 64.49 64.49 86861528644 61.73 61.73 86861528644
6 PS일렉트로닉스 332570 5 3890 2 170 4.57 30829957 37030084 43199758 30829957 4.57 83.26 71.37 71.37 124633708737 74.17 74.17 124633708737
7 KODEX 2차전지산업레버리지 462330 6 1163 5 -2 -0.17 22347537 50455172 280600000 22347537 -0.17 44.29 7.96 7.96 25767541790 7.90 7.90 25767541790
8 KODEX 인버스 114800 7 3465 5 -20 -0.57 20659983 28161494 221400000 20659983 -0.57 73.36 9.33 9.33 71769308818 9.36 9.36 71769308818
9 엔투텍 227950 8 470 1 108 29.83 17201417 265429 172541047 17201417 29.83 6480.61 9.97 9.97 7595625265 9.37 9.37 7595625265
10 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 9 65 2 1 1.56 16935340 5172770 633000000 16935340 1.56 327.39 2.68 2.68 1118374793 2.72 2.72 1118374793
11 KODEX 코스닥150선물인버스 251340 10 3437 2 12 0.35 16876098 34302268 75100000 16876098 0.35 49.20 22.47 22.47 57996383504 22.47 22.47 57996383504
12 KODEX 레버리지 122630 11 25155 2 330 1.33 15022747 17204174 101300000 15022747 1.33 87.32 14.83 14.83 376120885118 14.76 14.76 376120885118
13 세명전기 017510 12 9570 2 1420 17.42 14826120 3892203 15246000 14826120 17.42 380.92 97.25 97.25 136849418925 93.79 93.79 136849418925
14 HJ중공업 097230 13 13800 2 2370 20.73 14009442 10576299 83274281 14009442 20.73 132.46 16.82 16.82 184414643885 16.05 16.05 184414643885
15 삼기 122350 14 1539 2 196 14.59 13434493 191962 38339428 13434493 14.59 6998.52 35.04 35.04 20220487325 34.27 34.27 20220487325
16 TS트릴리온 317240 15 232 2 13 5.94 12878839 2141679 107240922 12878839 5.94 601.34 12.01 12.01 2992959055 12.03 12.03 2992959055
17 LB세미콘 061970 16 4060 2 300 7.98 12808407 125497 58083006 12808407 7.98 9999.99 22.05 22.05 55798893540 23.66 23.66 55798893540
18 이스트아시아홀딩스 900110 17 81 5 -2 -2.41 11352775 28859508 642650588 11352775 -2.41 39.34 1.77 1.77 923134149 1.77 1.77 923134149
19 삼성전자 005930 18 70050 2 1250 1.82 10202833 12542415 5919637922 10202833 1.82 81.35 0.17 0.17 717630870700 0.17 0.17 717630870700
20 KODEX 코스닥150레버리지 233740 19 8880 5 -40 -0.45 9673975 22852116 212000000 9673975 -0.45 42.33 4.56 4.56 85934295652 4.56 4.56 85934295652
21 소룩스 290690 20 5950 2 350 6.25 9157685 1366702 48740317 9157685 6.25 670.06 18.79 18.79 56507687710 19.49 19.49 56507687710
22 동일스틸럭스 023790 21 1049 2 107 11.36 9021049 4945939 21177909 9021049 11.36 182.39 42.60 42.60 9981118962 44.93 44.93 9981118962
23 빌리언스 044480 22 510 1 117 29.77 8957388 8258748 40663728 8957388 29.77 108.46 22.03 22.03 4490678410 21.65 21.65 4490678410
24 KR모터스 000040 23 587 2 40 7.31 8788376 1894424 60132868 8788376 7.31 463.91 14.61 14.61 5401288009 15.30 15.30 5401288009
25 우양 103840 24 4730 2 400 9.24 8715296 6714092 16366428 8715296 9.24 129.81 53.25 53.25 40071132111 51.76 51.76 40071132111
26 캔버스엔 210120 25 1485 5 -185 -11.08 8480747 54576532 23582605 8480747 -11.08 15.54 35.96 35.96 13416072962 38.31 38.31 13416072962
27 SG 255220 26 2395 2 265 12.44 7671010 712737 98675394 7671010 12.44 1076.28 7.77 7.77 18019696763 7.62 7.62 18019696763
28 카카오 035720 27 61300 2 4500 7.92 7560073 3966137 442013722 7560073 7.92 190.62 1.71 1.71 454624963350 1.68 1.68 454624963350
29 동양철관 008970 28 1605 5 -69 -4.12 7353365 9115447 159801815 7353365 -4.12 80.67 4.60 4.60 11978496541 4.67 4.67 11978496541
30 아이티켐 309710 29 31900 2 15800 98.14 7339756 0 12583001 7339756 98.14 0.00 58.33 58.33 249076319175 62.05 62.05 249076319175
31 좋은사람들 033340 30 1986 2 19 0.97 7256781 6744631 96950558 7256781 0.97 107.59 7.49 7.49 14604725904 7.59 7.59 14604725904

31
top30/20250807/top30-av-20250807-130001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1292,5,-15,-1.15,211913513,329681152,1170200000,211913513,-1.15,64.28,18.11,18.11,274661591550,18.17,18.17,274661591550
썸에이지,208640,2,478,5,-35,-6.82,53684318,18709044,139240254,53684318,-6.82,286.94,38.56,38.56,28532926016,42.87,42.87,28532926016
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,78,2,2,2.63,38433723,31937648,1497000000,38433723,2.63,120.34,2.57,2.57,3009201680,2.58,2.58,3009201680
삼기에너지솔루션즈,419050,4,2445,2,461,23.24,37722946,1161903,57196240,37722946,23.24,3246.65,65.95,65.95,88925719857,63.59,63.59,88925719857
PS일렉트로닉스,332570,5,3895,2,175,4.70,31212731,37030084,43199758,31212731,4.70,84.29,72.25,72.25,126130403087,74.96,74.96,126130403087
KODEX 2차전지산업레버리지,462330,6,1163,5,-2,-0.17,22412625,50455172,280600000,22412625,-0.17,44.42,7.99,7.99,25843198117,7.92,7.92,25843198117
KODEX 인버스,114800,7,3467,5,-18,-0.52,20706381,28161494,221400000,20706381,-0.52,73.53,9.35,9.35,71930125542,9.37,9.37,71930125542
KODEX 코스닥150선물인버스,251340,8,3435,2,10,0.29,17896629,34302268,75100000,17896629,0.29,52.17,23.83,23.83,61504783347,23.84,23.84,61504783347
엔투텍,227950,9,470,1,108,29.83,17285343,265429,172541047,17285343,29.83,6512.23,10.02,10.02,7635070485,9.42,9.42,7635070485
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,65,2,1,1.56,16940383,5172770,633000000,16940383,1.56,327.49,2.68,2.68,1118702631,2.72,2.72,1118702631
KODEX 레버리지,122630,11,25145,2,320,1.29,15189710,17204174,101300000,15189710,1.29,88.29,14.99,14.99,380318255105,14.93,14.93,380318255105
세명전기,017510,12,9470,2,1320,16.20,15072131,3892203,15246000,15072131,16.20,387.24,98.86,98.86,139198829205,96.41,96.41,139198829205
HJ중공업,097230,13,14330,2,2900,25.37,14885722,10576299,83274281,14885722,25.37,140.75,17.88,17.88,196769885870,16.49,16.49,196769885870
삼기,122350,14,1510,2,167,12.43,14012711,191962,38339428,14012711,12.43,7299.73,36.55,36.55,21111958780,36.47,36.47,21111958780
LB세미콘,061970,15,3995,2,235,6.25,12990598,125497,58083006,12990598,6.25,9999.99,22.37,22.37,56529739614,24.36,24.36,56529739614
TS트릴리온,317240,16,230,2,11,5.02,12911047,2141679,107240922,12911047,5.02,602.85,12.04,12.04,3000377407,12.16,12.16,3000377407
이스트아시아홀딩스,900110,17,82,5,-1,-1.20,11423282,28859508,642650588,11423282,-1.20,39.58,1.78,1.78,928906451,1.76,1.76,928906451
우양,103840,18,4665,2,335,7.74,10550064,6714092,16366428,10550064,7.74,157.13,64.46,64.46,48751676602,63.85,63.85,48751676602
동일스틸럭스,023790,19,1111,2,169,17.94,10436578,4945939,21177909,10436578,17.94,211.01,49.28,49.28,11572325468,49.18,49.18,11572325468
삼성전자,005930,20,70100,2,1300,1.89,10292970,12542415,5919637922,10292970,1.89,82.07,0.17,0.17,723945025050,0.17,0.17,723945025050
KODEX 코스닥150레버리지,233740,21,8895,5,-25,-0.28,10002949,22852116,212000000,10002949,-0.28,43.77,4.72,4.72,88858550177,4.71,4.71,88858550177
소룩스,290690,22,5960,2,360,6.43,9214907,1366702,48740317,9214907,6.43,674.24,18.91,18.91,56849119320,19.57,19.57,56849119320
캔버스엔,210120,23,1445,5,-225,-13.47,8976778,54576532,23582605,8976778,-13.47,16.45,38.07,38.07,14140927970,41.50,41.50,14140927970
빌리언스,044480,24,510,1,117,29.77,8959391,8258748,40663728,8959391,29.77,108.48,22.03,22.03,4491699940,21.66,21.66,4491699940
KR모터스,000040,25,587,2,40,7.31,8840915,1894424,60132868,8840915,7.31,466.68,14.70,14.70,5432269933,15.39,15.39,5432269933
아이에이,038880,26,264,5,-9,-3.30,7755405,13821467,375721175,7755405,-3.30,56.11,2.06,2.06,2063513584,2.08,2.08,2063513584
일승,333430,27,5300,2,365,7.40,7750563,8257518,30726747,7750563,7.40,93.86,25.22,25.22,40294064638,24.74,24.74,40294064638
SG,255220,28,2400,2,270,12.68,7724183,712737,98675394,7724183,12.68,1083.74,7.83,7.83,18147071916,7.66,7.66,18147071916
카카오,035720,29,61300,2,4500,7.92,7621656,3966137,442013722,7621656,7.92,192.17,1.72,1.72,458398126800,1.69,1.69,458398126800
동양철관,008970,30,1603,5,-71,-4.24,7583385,9115447,159801815,7583385,-4.24,83.19,4.75,4.75,12347231568,4.82,4.82,12347231568
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 1292 5 -15 -1.15 211913513 329681152 1170200000 211913513 -1.15 64.28 18.11 18.11 274661591550 18.17 18.17 274661591550
3 썸에이지 208640 2 478 5 -35 -6.82 53684318 18709044 139240254 53684318 -6.82 286.94 38.56 38.56 28532926016 42.87 42.87 28532926016
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 78 2 2 2.63 38433723 31937648 1497000000 38433723 2.63 120.34 2.57 2.57 3009201680 2.58 2.58 3009201680
5 삼기에너지솔루션즈 419050 4 2445 2 461 23.24 37722946 1161903 57196240 37722946 23.24 3246.65 65.95 65.95 88925719857 63.59 63.59 88925719857
6 PS일렉트로닉스 332570 5 3895 2 175 4.70 31212731 37030084 43199758 31212731 4.70 84.29 72.25 72.25 126130403087 74.96 74.96 126130403087
7 KODEX 2차전지산업레버리지 462330 6 1163 5 -2 -0.17 22412625 50455172 280600000 22412625 -0.17 44.42 7.99 7.99 25843198117 7.92 7.92 25843198117
8 KODEX 인버스 114800 7 3467 5 -18 -0.52 20706381 28161494 221400000 20706381 -0.52 73.53 9.35 9.35 71930125542 9.37 9.37 71930125542
9 KODEX 코스닥150선물인버스 251340 8 3435 2 10 0.29 17896629 34302268 75100000 17896629 0.29 52.17 23.83 23.83 61504783347 23.84 23.84 61504783347
10 엔투텍 227950 9 470 1 108 29.83 17285343 265429 172541047 17285343 29.83 6512.23 10.02 10.02 7635070485 9.42 9.42 7635070485
11 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 10 65 2 1 1.56 16940383 5172770 633000000 16940383 1.56 327.49 2.68 2.68 1118702631 2.72 2.72 1118702631
12 KODEX 레버리지 122630 11 25145 2 320 1.29 15189710 17204174 101300000 15189710 1.29 88.29 14.99 14.99 380318255105 14.93 14.93 380318255105
13 세명전기 017510 12 9470 2 1320 16.20 15072131 3892203 15246000 15072131 16.20 387.24 98.86 98.86 139198829205 96.41 96.41 139198829205
14 HJ중공업 097230 13 14330 2 2900 25.37 14885722 10576299 83274281 14885722 25.37 140.75 17.88 17.88 196769885870 16.49 16.49 196769885870
15 삼기 122350 14 1510 2 167 12.43 14012711 191962 38339428 14012711 12.43 7299.73 36.55 36.55 21111958780 36.47 36.47 21111958780
16 LB세미콘 061970 15 3995 2 235 6.25 12990598 125497 58083006 12990598 6.25 9999.99 22.37 22.37 56529739614 24.36 24.36 56529739614
17 TS트릴리온 317240 16 230 2 11 5.02 12911047 2141679 107240922 12911047 5.02 602.85 12.04 12.04 3000377407 12.16 12.16 3000377407
18 이스트아시아홀딩스 900110 17 82 5 -1 -1.20 11423282 28859508 642650588 11423282 -1.20 39.58 1.78 1.78 928906451 1.76 1.76 928906451
19 우양 103840 18 4665 2 335 7.74 10550064 6714092 16366428 10550064 7.74 157.13 64.46 64.46 48751676602 63.85 63.85 48751676602
20 동일스틸럭스 023790 19 1111 2 169 17.94 10436578 4945939 21177909 10436578 17.94 211.01 49.28 49.28 11572325468 49.18 49.18 11572325468
21 삼성전자 005930 20 70100 2 1300 1.89 10292970 12542415 5919637922 10292970 1.89 82.07 0.17 0.17 723945025050 0.17 0.17 723945025050
22 KODEX 코스닥150레버리지 233740 21 8895 5 -25 -0.28 10002949 22852116 212000000 10002949 -0.28 43.77 4.72 4.72 88858550177 4.71 4.71 88858550177
23 소룩스 290690 22 5960 2 360 6.43 9214907 1366702 48740317 9214907 6.43 674.24 18.91 18.91 56849119320 19.57 19.57 56849119320
24 캔버스엔 210120 23 1445 5 -225 -13.47 8976778 54576532 23582605 8976778 -13.47 16.45 38.07 38.07 14140927970 41.50 41.50 14140927970
25 빌리언스 044480 24 510 1 117 29.77 8959391 8258748 40663728 8959391 29.77 108.48 22.03 22.03 4491699940 21.66 21.66 4491699940
26 KR모터스 000040 25 587 2 40 7.31 8840915 1894424 60132868 8840915 7.31 466.68 14.70 14.70 5432269933 15.39 15.39 5432269933
27 아이에이 038880 26 264 5 -9 -3.30 7755405 13821467 375721175 7755405 -3.30 56.11 2.06 2.06 2063513584 2.08 2.08 2063513584
28 일승 333430 27 5300 2 365 7.40 7750563 8257518 30726747 7750563 7.40 93.86 25.22 25.22 40294064638 24.74 24.74 40294064638
29 SG 255220 28 2400 2 270 12.68 7724183 712737 98675394 7724183 12.68 1083.74 7.83 7.83 18147071916 7.66 7.66 18147071916
30 카카오 035720 29 61300 2 4500 7.92 7621656 3966137 442013722 7621656 7.92 192.17 1.72 1.72 458398126800 1.69 1.69 458398126800
31 동양철관 008970 30 1603 5 -71 -4.24 7583385 9115447 159801815 7583385 -4.24 83.19 4.75 4.75 12347231568 4.82 4.82 12347231568

31
top30/20250807/top30-av-20250807-131000.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,252670,1,1287,5,-20,-1.53,226678225,329681152,1170200000,226678225,-1.53,68.76,19.37,19.37,293685162788,19.50,19.50,293685162788
썸에이지,208640,2,476,5,-37,-7.21,53896106,18709044,139240254,53896106,-7.21,288.08,38.71,38.71,28634299058,43.20,43.20,28634299058
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,78,2,2,2.63,38433723,31937648,1497000000,38433723,2.63,120.34,2.57,2.57,3009201680,2.58,2.58,3009201680
삼기에너지솔루션즈,419050,4,2435,2,451,22.73,38203169,1161903,57196240,38203169,22.73,3287.98,66.79,66.79,90097974650,64.69,64.69,90097974650
PS일렉트로닉스,332570,5,3870,2,150,4.03,31504722,37030084,43199758,31504722,4.03,85.08,72.93,72.93,127263227946,76.12,76.12,127263227946
KODEX 2차전지산업레버리지,462330,6,1166,2,1,0.09,23378543,50455172,280600000,23378543,0.09,46.34,8.33,8.33,26967379554,8.24,8.24,26967379554
KODEX 인버스,114800,7,3462,5,-23,-0.66,20980870,28161494,221400000,20980870,-0.66,74.50,9.48,9.48,72880812703,9.51,9.51,72880812703
KODEX 코스닥150선물인버스,251340,8,3430,2,5,0.15,18079101,34302268,75100000,18079101,0.15,52.71,24.07,24.07,62131361592,24.12,24.12,62131361592
엔투텍,227950,9,470,1,108,29.83,17289207,265429,172541047,17289207,29.83,6513.69,10.02,10.02,7636886565,9.42,9.42,7636886565
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,65,2,1,1.56,16970384,5172770,633000000,16970384,1.56,328.07,2.68,2.68,1120652697,2.72,2.72,1120652697
KODEX 레버리지,122630,11,25230,2,405,1.63,15712666,17204174,101300000,15712666,1.63,91.33,15.51,15.51,393493923360,15.40,15.40,393493923360
HJ중공업,097230,12,14190,2,2760,24.15,15647834,10576299,83274281,15647834,24.15,147.95,18.79,18.79,207591819140,17.57,17.57,207591819140
세명전기,017510,13,9600,2,1450,17.79,15378376,3892203,15246000,15378376,17.79,395.11,100.87,100.87,142140007670,97.12,97.12,142140007670
삼기,122350,14,1515,2,172,12.81,14263664,191962,38339428,14263664,12.81,7430.46,37.20,37.20,21492587103,37.00,37.00,21492587103
LB세미콘,061970,15,3995,2,235,6.25,13090067,125497,58083006,13090067,6.25,9999.99,22.54,22.54,56926887808,24.53,24.53,56926887808
TS트릴리온,317240,16,231,2,12,5.48,12963155,2141679,107240922,12963155,5.48,605.28,12.09,12.09,3012350591,12.16,12.16,3012350591
우양,103840,17,4645,2,315,7.27,11895352,6714092,16366428,11895352,7.27,177.17,72.68,72.68,54966326864,72.30,72.30,54966326864
이스트아시아홀딩스,900110,18,82,5,-1,-1.20,11464575,28859508,642650588,11464575,-1.20,39.73,1.78,1.78,932251879,1.77,1.77,932251879
동일스틸럭스,023790,19,1143,2,201,21.34,11116682,4945939,21177909,11116682,21.34,224.76,52.49,52.49,12342119428,50.99,50.99,12342119428
삼성전자,005930,20,70200,2,1400,2.03,10598152,12542415,5919637922,10598152,2.03,84.50,0.18,0.18,745343843350,0.18,0.18,745343843350
KODEX 코스닥150레버리지,233740,21,8915,5,-5,-0.06,10327505,22852116,212000000,10327505,-0.06,45.19,4.87,4.87,91747227901,4.85,4.85,91747227901
캔버스엔,210120,22,1453,5,-217,-12.99,9397118,54576532,23582605,9397118,-12.99,17.22,39.85,39.85,14745309131,43.03,43.03,14745309131
소룩스,290690,23,5920,2,320,5.71,9294653,1366702,48740317,9294653,5.71,680.08,19.07,19.07,57322094650,19.87,19.87,57322094650
빌리언스,044480,24,510,1,117,29.77,8961454,8258748,40663728,8961454,29.77,108.51,22.04,22.04,4492752070,21.66,21.66,4492752070
KR모터스,000040,25,584,2,37,6.76,8954334,1894424,60132868,8954334,6.76,472.67,14.89,14.89,5498385630,15.66,15.66,5498385630
일승,333430,26,5260,2,325,6.59,8288278,8257518,30726747,8288278,6.59,100.37,26.97,26.97,43133037023,26.69,26.69,43133037023
아이에이,038880,27,264,5,-9,-3.30,7833419,13821467,375721175,7833419,-3.30,56.68,2.08,2.08,2084049743,2.10,2.10,2084049743
SG,255220,28,2385,2,255,11.97,7823238,712737,98675394,7823238,11.97,1097.63,7.93,7.93,18384128024,7.81,7.81,18384128024
카카오,035720,29,61500,2,4700,8.27,7804095,3966137,442013722,7804095,8.27,196.77,1.77,1.77,469595837350,1.73,1.73,469595837350
동양철관,008970,30,1605,5,-69,-4.12,7799729,9115447,159801815,7799729,-4.12,85.57,4.88,4.88,12693835382,4.95,4.95,12693835382
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 1287 5 -20 -1.53 226678225 329681152 1170200000 226678225 -1.53 68.76 19.37 19.37 293685162788 19.50 19.50 293685162788
3 썸에이지 208640 2 476 5 -37 -7.21 53896106 18709044 139240254 53896106 -7.21 288.08 38.71 38.71 28634299058 43.20 43.20 28634299058
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 78 2 2 2.63 38433723 31937648 1497000000 38433723 2.63 120.34 2.57 2.57 3009201680 2.58 2.58 3009201680
5 삼기에너지솔루션즈 419050 4 2435 2 451 22.73 38203169 1161903 57196240 38203169 22.73 3287.98 66.79 66.79 90097974650 64.69 64.69 90097974650
6 PS일렉트로닉스 332570 5 3870 2 150 4.03 31504722 37030084 43199758 31504722 4.03 85.08 72.93 72.93 127263227946 76.12 76.12 127263227946
7 KODEX 2차전지산업레버리지 462330 6 1166 2 1 0.09 23378543 50455172 280600000 23378543 0.09 46.34 8.33 8.33 26967379554 8.24 8.24 26967379554
8 KODEX 인버스 114800 7 3462 5 -23 -0.66 20980870 28161494 221400000 20980870 -0.66 74.50 9.48 9.48 72880812703 9.51 9.51 72880812703
9 KODEX 코스닥150선물인버스 251340 8 3430 2 5 0.15 18079101 34302268 75100000 18079101 0.15 52.71 24.07 24.07 62131361592 24.12 24.12 62131361592
10 엔투텍 227950 9 470 1 108 29.83 17289207 265429 172541047 17289207 29.83 6513.69 10.02 10.02 7636886565 9.42 9.42 7636886565
11 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 10 65 2 1 1.56 16970384 5172770 633000000 16970384 1.56 328.07 2.68 2.68 1120652697 2.72 2.72 1120652697
12 KODEX 레버리지 122630 11 25230 2 405 1.63 15712666 17204174 101300000 15712666 1.63 91.33 15.51 15.51 393493923360 15.40 15.40 393493923360
13 HJ중공업 097230 12 14190 2 2760 24.15 15647834 10576299 83274281 15647834 24.15 147.95 18.79 18.79 207591819140 17.57 17.57 207591819140
14 세명전기 017510 13 9600 2 1450 17.79 15378376 3892203 15246000 15378376 17.79 395.11 100.87 100.87 142140007670 97.12 97.12 142140007670
15 삼기 122350 14 1515 2 172 12.81 14263664 191962 38339428 14263664 12.81 7430.46 37.20 37.20 21492587103 37.00 37.00 21492587103
16 LB세미콘 061970 15 3995 2 235 6.25 13090067 125497 58083006 13090067 6.25 9999.99 22.54 22.54 56926887808 24.53 24.53 56926887808
17 TS트릴리온 317240 16 231 2 12 5.48 12963155 2141679 107240922 12963155 5.48 605.28 12.09 12.09 3012350591 12.16 12.16 3012350591
18 우양 103840 17 4645 2 315 7.27 11895352 6714092 16366428 11895352 7.27 177.17 72.68 72.68 54966326864 72.30 72.30 54966326864
19 이스트아시아홀딩스 900110 18 82 5 -1 -1.20 11464575 28859508 642650588 11464575 -1.20 39.73 1.78 1.78 932251879 1.77 1.77 932251879
20 동일스틸럭스 023790 19 1143 2 201 21.34 11116682 4945939 21177909 11116682 21.34 224.76 52.49 52.49 12342119428 50.99 50.99 12342119428
21 삼성전자 005930 20 70200 2 1400 2.03 10598152 12542415 5919637922 10598152 2.03 84.50 0.18 0.18 745343843350 0.18 0.18 745343843350
22 KODEX 코스닥150레버리지 233740 21 8915 5 -5 -0.06 10327505 22852116 212000000 10327505 -0.06 45.19 4.87 4.87 91747227901 4.85 4.85 91747227901
23 캔버스엔 210120 22 1453 5 -217 -12.99 9397118 54576532 23582605 9397118 -12.99 17.22 39.85 39.85 14745309131 43.03 43.03 14745309131
24 소룩스 290690 23 5920 2 320 5.71 9294653 1366702 48740317 9294653 5.71 680.08 19.07 19.07 57322094650 19.87 19.87 57322094650
25 빌리언스 044480 24 510 1 117 29.77 8961454 8258748 40663728 8961454 29.77 108.51 22.04 22.04 4492752070 21.66 21.66 4492752070
26 KR모터스 000040 25 584 2 37 6.76 8954334 1894424 60132868 8954334 6.76 472.67 14.89 14.89 5498385630 15.66 15.66 5498385630
27 일승 333430 26 5260 2 325 6.59 8288278 8257518 30726747 8288278 6.59 100.37 26.97 26.97 43133037023 26.69 26.69 43133037023
28 아이에이 038880 27 264 5 -9 -3.30 7833419 13821467 375721175 7833419 -3.30 56.68 2.08 2.08 2084049743 2.10 2.10 2084049743
29 SG 255220 28 2385 2 255 11.97 7823238 712737 98675394 7823238 11.97 1097.63 7.93 7.93 18384128024 7.81 7.81 18384128024
30 카카오 035720 29 61500 2 4700 8.27 7804095 3966137 442013722 7804095 8.27 196.77 1.77 1.77 469595837350 1.73 1.73 469595837350
31 동양철관 008970 30 1605 5 -69 -4.12 7799729 9115447 159801815 7799729 -4.12 85.57 4.88 4.88 12693835382 4.95 4.95 12693835382

31
top30/20250807/top30-av-20250807-132000.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,252670,1,1287,5,-20,-1.53,238747099,329681152,1170200000,238747099,-1.53,72.42,20.40,20.40,309210230400,20.53,20.53,309210230400
썸에이지,208640,2,453,5,-60,-11.70,55764899,18709044,139240254,55764899,-11.70,298.06,40.05,40.05,29489396501,46.75,46.75,29489396501
삼기에너지솔루션즈,419050,3,2445,2,461,23.24,38810012,1161903,57196240,38810012,23.24,3340.21,67.85,67.85,91578166479,65.49,65.49,91578166479
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,78,2,2,2.63,38433723,31937648,1497000000,38433723,2.63,120.34,2.57,2.57,3009201680,2.58,2.58,3009201680
PS일렉트로닉스,332570,5,3895,2,175,4.70,31810907,37030084,43199758,31810907,4.70,85.91,73.64,73.64,128452233371,76.34,76.34,128452233371
KODEX 2차전지산업레버리지,462330,6,1167,2,2,0.17,24512692,50455172,280600000,24512692,0.17,48.58,8.74,8.74,28292146827,8.64,8.64,28292146827
KODEX 인버스,114800,7,3460,5,-25,-0.72,22846136,28161494,221400000,22846136,-0.72,81.13,10.32,10.32,79334639829,10.36,10.36,79334639829
KODEX 코스닥150선물인버스,251340,8,3430,2,5,0.15,18506522,34302268,75100000,18506522,0.15,53.95,24.64,24.64,63597220442,24.69,24.69,63597220442
엔투텍,227950,9,470,1,108,29.83,17292644,265429,172541047,17292644,29.83,6514.98,10.02,10.02,7638501955,9.42,9.42,7638501955
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,66,2,2,3.12,16975387,5172770,633000000,16975387,3.12,328.17,2.68,2.68,1120982895,2.68,2.68,1120982895
KODEX 레버리지,122630,11,25235,2,410,1.65,16273338,17204174,101300000,16273338,1.65,94.59,16.06,16.06,407644155868,15.95,15.95,407644155868
세명전기,017510,12,9760,2,1610,19.75,16104573,3892203,15246000,16104573,19.75,413.77,105.63,105.63,149213677200,100.28,100.28,149213677200
HJ중공업,097230,13,14170,2,2740,23.97,16061034,10576299,83274281,16061034,23.97,151.86,19.29,19.29,213452571475,18.09,18.09,213452571475
삼기,122350,14,1551,2,208,15.49,14616580,191962,38339428,14616580,15.49,7614.31,38.12,38.12,22034695436,37.06,37.06,22034695436
LB세미콘,061970,15,4010,2,250,6.65,13134346,125497,58083006,13134346,6.65,9999.99,22.61,22.61,57103792568,24.52,24.52,57103792568
TS트릴리온,317240,16,230,2,11,5.02,13058476,2141679,107240922,13058476,5.02,609.73,12.18,12.18,3034304786,12.30,12.30,3034304786
우양,103840,17,4685,2,355,8.20,12935918,6714092,16366428,12935918,8.20,192.67,79.04,79.04,59846467054,78.05,78.05,59846467054
이스트아시아홀딩스,900110,18,81,5,-2,-2.41,12172448,28859508,642650588,12172448,-2.41,42.18,1.89,1.89,989585096,1.90,1.90,989585096
동일스틸럭스,023790,19,1120,2,178,18.90,11420543,4945939,21177909,11420543,18.90,230.91,53.93,53.93,12683306150,53.47,53.47,12683306150
삼성전자,005930,20,70100,2,1300,1.89,10785037,12542415,5919637922,10785037,1.89,85.99,0.18,0.18,758468416000,0.18,0.18,758468416000
KODEX 코스닥150레버리지,233740,21,8905,5,-15,-0.17,10669268,22852116,212000000,10669268,-0.17,46.69,5.03,5.03,94795288183,5.02,5.02,94795288183
캔버스엔,210120,22,1446,5,-224,-13.41,9523309,54576532,23582605,9523309,-13.41,17.45,40.38,40.38,14928015831,43.78,43.78,14928015831
소룩스,290690,23,5910,2,310,5.54,9335786,1366702,48740317,9335786,5.54,683.09,19.15,19.15,57566104750,19.98,19.98,57566104750
KR모터스,000040,24,589,2,42,7.68,9008190,1894424,60132868,9008190,7.68,475.51,14.98,14.98,5530141407,15.61,15.61,5530141407
빌리언스,044480,25,510,1,117,29.77,8962939,8258748,40663728,8962939,29.77,108.53,22.04,22.04,4493509420,21.67,21.67,4493509420
일승,333430,26,5230,2,295,5.98,8487704,8257518,30726747,8487704,5.98,102.79,27.62,27.62,44175436438,27.49,27.49,44175436438
아이에이,038880,27,265,5,-8,-2.93,8050934,13821467,375721175,8050934,-2.93,58.25,2.14,2.14,2141473646,2.15,2.15,2141473646
카카오,035720,28,61600,2,4800,8.45,8035309,3966137,442013722,8035309,8.45,202.60,1.82,1.82,483822199000,1.78,1.78,483822199000
동양철관,008970,29,1610,5,-64,-3.82,7906238,9115447,159801815,7906238,-3.82,86.73,4.95,4.95,12865029499,5.00,5.00,12865029499
SG,255220,30,2385,2,255,11.97,7895398,712737,98675394,7895398,11.97,1107.76,8.00,8.00,18556118903,7.88,7.88,18556118903
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 1287 5 -20 -1.53 238747099 329681152 1170200000 238747099 -1.53 72.42 20.40 20.40 309210230400 20.53 20.53 309210230400
3 썸에이지 208640 2 453 5 -60 -11.70 55764899 18709044 139240254 55764899 -11.70 298.06 40.05 40.05 29489396501 46.75 46.75 29489396501
4 삼기에너지솔루션즈 419050 3 2445 2 461 23.24 38810012 1161903 57196240 38810012 23.24 3340.21 67.85 67.85 91578166479 65.49 65.49 91578166479
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 78 2 2 2.63 38433723 31937648 1497000000 38433723 2.63 120.34 2.57 2.57 3009201680 2.58 2.58 3009201680
6 PS일렉트로닉스 332570 5 3895 2 175 4.70 31810907 37030084 43199758 31810907 4.70 85.91 73.64 73.64 128452233371 76.34 76.34 128452233371
7 KODEX 2차전지산업레버리지 462330 6 1167 2 2 0.17 24512692 50455172 280600000 24512692 0.17 48.58 8.74 8.74 28292146827 8.64 8.64 28292146827
8 KODEX 인버스 114800 7 3460 5 -25 -0.72 22846136 28161494 221400000 22846136 -0.72 81.13 10.32 10.32 79334639829 10.36 10.36 79334639829
9 KODEX 코스닥150선물인버스 251340 8 3430 2 5 0.15 18506522 34302268 75100000 18506522 0.15 53.95 24.64 24.64 63597220442 24.69 24.69 63597220442
10 엔투텍 227950 9 470 1 108 29.83 17292644 265429 172541047 17292644 29.83 6514.98 10.02 10.02 7638501955 9.42 9.42 7638501955
11 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 10 66 2 2 3.12 16975387 5172770 633000000 16975387 3.12 328.17 2.68 2.68 1120982895 2.68 2.68 1120982895
12 KODEX 레버리지 122630 11 25235 2 410 1.65 16273338 17204174 101300000 16273338 1.65 94.59 16.06 16.06 407644155868 15.95 15.95 407644155868
13 세명전기 017510 12 9760 2 1610 19.75 16104573 3892203 15246000 16104573 19.75 413.77 105.63 105.63 149213677200 100.28 100.28 149213677200
14 HJ중공업 097230 13 14170 2 2740 23.97 16061034 10576299 83274281 16061034 23.97 151.86 19.29 19.29 213452571475 18.09 18.09 213452571475
15 삼기 122350 14 1551 2 208 15.49 14616580 191962 38339428 14616580 15.49 7614.31 38.12 38.12 22034695436 37.06 37.06 22034695436
16 LB세미콘 061970 15 4010 2 250 6.65 13134346 125497 58083006 13134346 6.65 9999.99 22.61 22.61 57103792568 24.52 24.52 57103792568
17 TS트릴리온 317240 16 230 2 11 5.02 13058476 2141679 107240922 13058476 5.02 609.73 12.18 12.18 3034304786 12.30 12.30 3034304786
18 우양 103840 17 4685 2 355 8.20 12935918 6714092 16366428 12935918 8.20 192.67 79.04 79.04 59846467054 78.05 78.05 59846467054
19 이스트아시아홀딩스 900110 18 81 5 -2 -2.41 12172448 28859508 642650588 12172448 -2.41 42.18 1.89 1.89 989585096 1.90 1.90 989585096
20 동일스틸럭스 023790 19 1120 2 178 18.90 11420543 4945939 21177909 11420543 18.90 230.91 53.93 53.93 12683306150 53.47 53.47 12683306150
21 삼성전자 005930 20 70100 2 1300 1.89 10785037 12542415 5919637922 10785037 1.89 85.99 0.18 0.18 758468416000 0.18 0.18 758468416000
22 KODEX 코스닥150레버리지 233740 21 8905 5 -15 -0.17 10669268 22852116 212000000 10669268 -0.17 46.69 5.03 5.03 94795288183 5.02 5.02 94795288183
23 캔버스엔 210120 22 1446 5 -224 -13.41 9523309 54576532 23582605 9523309 -13.41 17.45 40.38 40.38 14928015831 43.78 43.78 14928015831
24 소룩스 290690 23 5910 2 310 5.54 9335786 1366702 48740317 9335786 5.54 683.09 19.15 19.15 57566104750 19.98 19.98 57566104750
25 KR모터스 000040 24 589 2 42 7.68 9008190 1894424 60132868 9008190 7.68 475.51 14.98 14.98 5530141407 15.61 15.61 5530141407
26 빌리언스 044480 25 510 1 117 29.77 8962939 8258748 40663728 8962939 29.77 108.53 22.04 22.04 4493509420 21.67 21.67 4493509420
27 일승 333430 26 5230 2 295 5.98 8487704 8257518 30726747 8487704 5.98 102.79 27.62 27.62 44175436438 27.49 27.49 44175436438
28 아이에이 038880 27 265 5 -8 -2.93 8050934 13821467 375721175 8050934 -2.93 58.25 2.14 2.14 2141473646 2.15 2.15 2141473646
29 카카오 035720 28 61600 2 4800 8.45 8035309 3966137 442013722 8035309 8.45 202.60 1.82 1.82 483822199000 1.78 1.78 483822199000
30 동양철관 008970 29 1610 5 -64 -3.82 7906238 9115447 159801815 7906238 -3.82 86.73 4.95 4.95 12865029499 5.00 5.00 12865029499
31 SG 255220 30 2385 2 255 11.97 7895398 712737 98675394 7895398 11.97 1107.76 8.00 8.00 18556118903 7.88 7.88 18556118903

31
top30/20250807/top30-av-20250807-133000.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,252670,1,1290,5,-17,-1.30,244038090,329681152,1170200000,244038090,-1.30,74.02,20.85,20.85,316026543988,20.94,20.94,316026543988
썸에이지,208640,2,448,5,-65,-12.67,56716902,18709044,139240254,56716902,-12.67,303.15,40.73,40.73,29916195782,47.96,47.96,29916195782
삼기에너지솔루션즈,419050,3,2430,2,446,22.48,39213591,1161903,57196240,39213591,22.48,3374.95,68.56,68.56,92561115011,66.60,66.60,92561115011
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,78,2,2,2.63,38648725,31937648,1497000000,38648725,2.63,121.01,2.58,2.58,3025771836,2.59,2.59,3025771836
PS일렉트로닉스,332570,5,3895,2,175,4.70,31941169,37030084,43199758,31941169,4.70,86.26,73.94,73.94,128958785032,76.64,76.64,128958785032
KODEX 2차전지산업레버리지,462330,6,1167,2,2,0.17,25635275,50455172,280600000,25635275,0.17,50.81,9.14,9.14,29597463742,9.04,9.04,29597463742
KODEX 인버스,114800,7,3465,5,-20,-0.57,23056206,28161494,221400000,23056206,-0.57,81.87,10.41,10.41,80061579363,10.44,10.44,80061579363
KODEX 코스닥150선물인버스,251340,8,3440,2,15,0.44,18887560,34302268,75100000,18887560,0.44,55.06,25.15,25.15,64906087632,25.12,25.12,64906087632
엔투텍,227950,9,470,1,108,29.83,17362468,265429,172541047,17362468,29.83,6541.29,10.06,10.06,7671319235,9.46,9.46,7671319235
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,66,2,2,3.12,17000772,5172770,633000000,17000772,3.12,328.66,2.69,2.69,1122642921,2.69,2.69,1122642921
HJ중공업,097230,11,14480,2,3050,26.68,16588078,10576299,83274281,16588078,26.68,156.84,19.92,19.92,221006961705,18.33,18.33,221006961705
KODEX 레버리지,122630,12,25180,2,355,1.43,16499244,17204174,101300000,16499244,1.43,95.90,16.29,16.29,413337766303,16.20,16.20,413337766303
세명전기,017510,13,9580,2,1430,17.55,16486472,3892203,15246000,16486472,17.55,423.58,108.14,108.14,152905371760,104.69,104.69,152905371760
삼기,122350,14,1526,2,183,13.63,14815427,191962,38339428,14815427,13.63,7717.90,38.64,38.64,22338614394,38.18,38.18,22338614394
우양,103840,15,4530,2,200,4.62,13620540,6714092,16366428,13620540,4.62,202.86,83.22,83.22,62984888359,84.95,84.95,62984888359
LB세미콘,061970,16,4010,2,250,6.65,13158196,125497,58083006,13158196,6.65,9999.99,22.65,22.65,57199267783,24.56,24.56,57199267783
TS트릴리온,317240,17,233,2,14,6.39,13124659,2141679,107240922,13124659,6.39,612.82,12.24,12.24,3049628840,12.20,12.20,3049628840
이스트아시아홀딩스,900110,18,81,5,-2,-2.41,12536971,28859508,642650588,12536971,-2.41,43.44,1.95,1.95,1019098509,1.96,1.96,1019098509
동일스틸럭스,023790,19,1123,2,181,19.21,11586249,4945939,21177909,11586249,19.21,234.26,54.71,54.71,12868675657,54.11,54.11,12868675657
삼성전자,005930,20,70150,2,1350,1.96,10971512,12542415,5919637922,10971512,1.96,87.48,0.19,0.19,771554761000,0.19,0.19,771554761000
KODEX 코스닥150레버리지,233740,21,8885,5,-35,-0.39,10863040,22852116,212000000,10863040,-0.39,47.54,5.12,5.12,96518215638,5.12,5.12,96518215638
캔버스엔,210120,22,1435,5,-235,-14.07,9611309,54576532,23582605,9611309,-14.07,17.61,40.76,40.76,15054565061,44.49,44.49,15054565061
소룩스,290690,23,5950,2,350,6.25,9394943,1366702,48740317,9394943,6.25,687.42,19.28,19.28,57918159615,19.97,19.97,57918159615
일승,333430,24,5290,2,355,7.19,9129556,8257518,30726747,9129556,7.19,110.56,29.71,29.71,47576795923,29.27,29.27,47576795923
KR모터스,000040,25,586,2,39,7.13,9025207,1894424,60132868,9025207,7.13,476.41,15.01,15.01,5540154957,15.72,15.72,5540154957
빌리언스,044480,26,510,1,117,29.77,8963991,8258748,40663728,8963991,29.77,108.54,22.04,22.04,4494045940,21.67,21.67,4494045940
아이에이,038880,27,264,5,-9,-3.30,8320539,13821467,375721175,8320539,-3.30,60.20,2.21,2.21,2212645183,2.23,2.23,2212645183
카카오,035720,28,61900,2,5100,8.98,8245854,3966137,442013722,8245854,8.98,207.91,1.87,1.87,496816929150,1.82,1.82,496816929150
동양철관,008970,29,1610,5,-64,-3.82,8020685,9115447,159801815,8020685,-3.82,87.99,5.02,5.02,13049219970,5.07,5.07,13049219970
SG,255220,30,2380,2,250,11.74,7935383,712737,98675394,7935383,11.74,1113.37,8.04,8.04,18651424698,7.94,7.94,18651424698
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 1290 5 -17 -1.30 244038090 329681152 1170200000 244038090 -1.30 74.02 20.85 20.85 316026543988 20.94 20.94 316026543988
3 썸에이지 208640 2 448 5 -65 -12.67 56716902 18709044 139240254 56716902 -12.67 303.15 40.73 40.73 29916195782 47.96 47.96 29916195782
4 삼기에너지솔루션즈 419050 3 2430 2 446 22.48 39213591 1161903 57196240 39213591 22.48 3374.95 68.56 68.56 92561115011 66.60 66.60 92561115011
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 78 2 2 2.63 38648725 31937648 1497000000 38648725 2.63 121.01 2.58 2.58 3025771836 2.59 2.59 3025771836
6 PS일렉트로닉스 332570 5 3895 2 175 4.70 31941169 37030084 43199758 31941169 4.70 86.26 73.94 73.94 128958785032 76.64 76.64 128958785032
7 KODEX 2차전지산업레버리지 462330 6 1167 2 2 0.17 25635275 50455172 280600000 25635275 0.17 50.81 9.14 9.14 29597463742 9.04 9.04 29597463742
8 KODEX 인버스 114800 7 3465 5 -20 -0.57 23056206 28161494 221400000 23056206 -0.57 81.87 10.41 10.41 80061579363 10.44 10.44 80061579363
9 KODEX 코스닥150선물인버스 251340 8 3440 2 15 0.44 18887560 34302268 75100000 18887560 0.44 55.06 25.15 25.15 64906087632 25.12 25.12 64906087632
10 엔투텍 227950 9 470 1 108 29.83 17362468 265429 172541047 17362468 29.83 6541.29 10.06 10.06 7671319235 9.46 9.46 7671319235
11 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 10 66 2 2 3.12 17000772 5172770 633000000 17000772 3.12 328.66 2.69 2.69 1122642921 2.69 2.69 1122642921
12 HJ중공업 097230 11 14480 2 3050 26.68 16588078 10576299 83274281 16588078 26.68 156.84 19.92 19.92 221006961705 18.33 18.33 221006961705
13 KODEX 레버리지 122630 12 25180 2 355 1.43 16499244 17204174 101300000 16499244 1.43 95.90 16.29 16.29 413337766303 16.20 16.20 413337766303
14 세명전기 017510 13 9580 2 1430 17.55 16486472 3892203 15246000 16486472 17.55 423.58 108.14 108.14 152905371760 104.69 104.69 152905371760
15 삼기 122350 14 1526 2 183 13.63 14815427 191962 38339428 14815427 13.63 7717.90 38.64 38.64 22338614394 38.18 38.18 22338614394
16 우양 103840 15 4530 2 200 4.62 13620540 6714092 16366428 13620540 4.62 202.86 83.22 83.22 62984888359 84.95 84.95 62984888359
17 LB세미콘 061970 16 4010 2 250 6.65 13158196 125497 58083006 13158196 6.65 9999.99 22.65 22.65 57199267783 24.56 24.56 57199267783
18 TS트릴리온 317240 17 233 2 14 6.39 13124659 2141679 107240922 13124659 6.39 612.82 12.24 12.24 3049628840 12.20 12.20 3049628840
19 이스트아시아홀딩스 900110 18 81 5 -2 -2.41 12536971 28859508 642650588 12536971 -2.41 43.44 1.95 1.95 1019098509 1.96 1.96 1019098509
20 동일스틸럭스 023790 19 1123 2 181 19.21 11586249 4945939 21177909 11586249 19.21 234.26 54.71 54.71 12868675657 54.11 54.11 12868675657
21 삼성전자 005930 20 70150 2 1350 1.96 10971512 12542415 5919637922 10971512 1.96 87.48 0.19 0.19 771554761000 0.19 0.19 771554761000
22 KODEX 코스닥150레버리지 233740 21 8885 5 -35 -0.39 10863040 22852116 212000000 10863040 -0.39 47.54 5.12 5.12 96518215638 5.12 5.12 96518215638
23 캔버스엔 210120 22 1435 5 -235 -14.07 9611309 54576532 23582605 9611309 -14.07 17.61 40.76 40.76 15054565061 44.49 44.49 15054565061
24 소룩스 290690 23 5950 2 350 6.25 9394943 1366702 48740317 9394943 6.25 687.42 19.28 19.28 57918159615 19.97 19.97 57918159615
25 일승 333430 24 5290 2 355 7.19 9129556 8257518 30726747 9129556 7.19 110.56 29.71 29.71 47576795923 29.27 29.27 47576795923
26 KR모터스 000040 25 586 2 39 7.13 9025207 1894424 60132868 9025207 7.13 476.41 15.01 15.01 5540154957 15.72 15.72 5540154957
27 빌리언스 044480 26 510 1 117 29.77 8963991 8258748 40663728 8963991 29.77 108.54 22.04 22.04 4494045940 21.67 21.67 4494045940
28 아이에이 038880 27 264 5 -9 -3.30 8320539 13821467 375721175 8320539 -3.30 60.20 2.21 2.21 2212645183 2.23 2.23 2212645183
29 카카오 035720 28 61900 2 5100 8.98 8245854 3966137 442013722 8245854 8.98 207.91 1.87 1.87 496816929150 1.82 1.82 496816929150
30 동양철관 008970 29 1610 5 -64 -3.82 8020685 9115447 159801815 8020685 -3.82 87.99 5.02 5.02 13049219970 5.07 5.07 13049219970
31 SG 255220 30 2380 2 250 11.74 7935383 712737 98675394 7935383 11.74 1113.37 8.04 8.04 18651424698 7.94 7.94 18651424698

31
top30/20250807/top30-av-20250807-134000.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,252670,1,1290,5,-17,-1.30,250150200,329681152,1170200000,250150200,-1.30,75.88,21.38,21.38,323904624345,21.46,21.46,323904624345
썸에이지,208640,2,445,5,-68,-13.26,57476019,18709044,139240254,57476019,-13.26,307.21,41.28,41.28,30254329589,48.83,48.83,30254329589
삼기에너지솔루션즈,419050,3,2435,2,451,22.73,39829473,1161903,57196240,39829473,22.73,3427.95,69.64,69.64,94053917970,67.53,67.53,94053917970
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,78,2,2,2.63,38649225,31937648,1497000000,38649225,2.63,121.01,2.58,2.58,3025810836,2.59,2.59,3025810836
PS일렉트로닉스,332570,5,3920,2,200,5.38,32157131,37030084,43199758,32157131,5.38,86.84,74.44,74.44,129803010947,76.65,76.65,129803010947
KODEX 2차전지산업레버리지,462330,6,1175,2,10,0.86,26540870,50455172,280600000,26540870,0.86,52.60,9.46,9.46,30657990534,9.30,9.30,30657990534
KODEX 인버스,114800,7,3465,5,-20,-0.57,23674757,28161494,221400000,23674757,-0.57,84.07,10.69,10.69,82204366168,10.72,10.72,82204366168
KODEX 코스닥150선물인버스,251340,8,3435,2,10,0.29,19209263,34302268,75100000,19209263,0.29,56.00,25.58,25.58,66011156969,25.59,25.59,66011156969
HJ중공업,097230,9,14330,2,2900,25.37,17616411,10576299,83274281,17616411,25.37,166.57,21.15,21.15,235901189455,19.77,19.77,235901189455
엔투텍,227950,10,470,1,108,29.83,17375947,265429,172541047,17375947,29.83,6546.36,10.07,10.07,7677654365,9.47,9.47,7677654365
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,11,66,2,2,3.12,17002371,5172770,633000000,17002371,3.12,328.69,2.69,2.69,1122748455,2.69,2.69,1122748455
KODEX 레버리지,122630,12,25190,2,365,1.47,16710974,17204174,101300000,16710974,1.47,97.13,16.50,16.50,418670652763,16.41,16.41,418670652763
세명전기,017510,13,9540,2,1390,17.06,16634269,3892203,15246000,16634269,17.06,427.37,109.11,109.11,154321670015,106.10,106.10,154321670015
삼기,122350,14,1490,2,147,10.95,15243831,191962,38339428,15243831,10.95,7941.07,39.76,39.76,22978014498,40.22,40.22,22978014498
우양,103840,15,4430,2,100,2.31,14194646,6714092,16366428,14194646,2.31,211.42,86.73,86.73,65560651085,90.42,90.42,65560651085
TS트릴리온,317240,16,234,2,15,6.85,13241555,2141679,107240922,13241555,6.85,618.28,12.35,12.35,3077037217,12.26,12.26,3077037217
LB세미콘,061970,17,3985,2,225,5.98,13206374,125497,58083006,13206374,5.98,9999.99,22.74,22.74,57391989929,24.80,24.80,57391989929
이스트아시아홀딩스,900110,18,80,5,-3,-3.61,12587729,28859508,642650588,12587729,-3.61,43.62,1.96,1.96,1023165251,1.99,1.99,1023165251
일승,333430,19,5290,2,355,7.19,12005940,8257518,30726747,12005940,7.19,145.39,39.07,39.07,63137679518,38.84,38.84,63137679518
동일스틸럭스,023790,20,1129,2,187,19.85,11904536,4945939,21177909,11904536,19.85,240.69,56.21,56.21,13229673659,55.33,55.33,13229673659
삼성전자,005930,21,70200,2,1400,2.03,11196100,12542415,5919637922,11196100,2.03,89.27,0.19,0.19,787320662200,0.19,0.19,787320662200
KODEX 코스닥150레버리지,233740,22,8895,5,-25,-0.28,10980186,22852116,212000000,10980186,-0.28,48.05,5.18,5.18,97559646393,5.17,5.17,97559646393
캔버스엔,210120,23,1420,5,-250,-14.97,9844684,54576532,23582605,9844684,-14.97,18.04,41.75,41.75,15386921576,45.95,45.95,15386921576
소룩스,290690,24,5950,2,350,6.25,9443368,1366702,48740317,9443368,6.25,690.96,19.37,19.37,58206520215,20.07,20.07,58206520215
KR모터스,000040,25,586,2,39,7.13,9168756,1894424,60132868,9168756,7.13,483.99,15.25,15.25,5624150804,15.96,15.96,5624150804
빌리언스,044480,26,510,1,117,29.77,8964149,8258748,40663728,8964149,29.77,108.54,22.04,22.04,4494126520,21.67,21.67,4494126520
카카오,035720,27,61600,2,4800,8.45,8611935,3966137,442013722,8611935,8.45,217.14,1.95,1.95,519486323650,1.91,1.91,519486323650
오리엔탈정공,014940,28,7460,2,1160,18.41,8436071,644428,45573661,8436071,18.41,1309.08,18.51,18.51,60727248960,17.86,17.86,60727248960
아이에이,038880,29,264,5,-9,-3.30,8421547,13821467,375721175,8421547,-3.30,60.93,2.24,2.24,2239347255,2.26,2.26,2239347255
동양철관,008970,30,1607,5,-67,-4.00,8089155,9115447,159801815,8089155,-4.00,88.74,5.06,5.06,13159442708,5.12,5.12,13159442708
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 1290 5 -17 -1.30 250150200 329681152 1170200000 250150200 -1.30 75.88 21.38 21.38 323904624345 21.46 21.46 323904624345
3 썸에이지 208640 2 445 5 -68 -13.26 57476019 18709044 139240254 57476019 -13.26 307.21 41.28 41.28 30254329589 48.83 48.83 30254329589
4 삼기에너지솔루션즈 419050 3 2435 2 451 22.73 39829473 1161903 57196240 39829473 22.73 3427.95 69.64 69.64 94053917970 67.53 67.53 94053917970
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 78 2 2 2.63 38649225 31937648 1497000000 38649225 2.63 121.01 2.58 2.58 3025810836 2.59 2.59 3025810836
6 PS일렉트로닉스 332570 5 3920 2 200 5.38 32157131 37030084 43199758 32157131 5.38 86.84 74.44 74.44 129803010947 76.65 76.65 129803010947
7 KODEX 2차전지산업레버리지 462330 6 1175 2 10 0.86 26540870 50455172 280600000 26540870 0.86 52.60 9.46 9.46 30657990534 9.30 9.30 30657990534
8 KODEX 인버스 114800 7 3465 5 -20 -0.57 23674757 28161494 221400000 23674757 -0.57 84.07 10.69 10.69 82204366168 10.72 10.72 82204366168
9 KODEX 코스닥150선물인버스 251340 8 3435 2 10 0.29 19209263 34302268 75100000 19209263 0.29 56.00 25.58 25.58 66011156969 25.59 25.59 66011156969
10 HJ중공업 097230 9 14330 2 2900 25.37 17616411 10576299 83274281 17616411 25.37 166.57 21.15 21.15 235901189455 19.77 19.77 235901189455
11 엔투텍 227950 10 470 1 108 29.83 17375947 265429 172541047 17375947 29.83 6546.36 10.07 10.07 7677654365 9.47 9.47 7677654365
12 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 11 66 2 2 3.12 17002371 5172770 633000000 17002371 3.12 328.69 2.69 2.69 1122748455 2.69 2.69 1122748455
13 KODEX 레버리지 122630 12 25190 2 365 1.47 16710974 17204174 101300000 16710974 1.47 97.13 16.50 16.50 418670652763 16.41 16.41 418670652763
14 세명전기 017510 13 9540 2 1390 17.06 16634269 3892203 15246000 16634269 17.06 427.37 109.11 109.11 154321670015 106.10 106.10 154321670015
15 삼기 122350 14 1490 2 147 10.95 15243831 191962 38339428 15243831 10.95 7941.07 39.76 39.76 22978014498 40.22 40.22 22978014498
16 우양 103840 15 4430 2 100 2.31 14194646 6714092 16366428 14194646 2.31 211.42 86.73 86.73 65560651085 90.42 90.42 65560651085
17 TS트릴리온 317240 16 234 2 15 6.85 13241555 2141679 107240922 13241555 6.85 618.28 12.35 12.35 3077037217 12.26 12.26 3077037217
18 LB세미콘 061970 17 3985 2 225 5.98 13206374 125497 58083006 13206374 5.98 9999.99 22.74 22.74 57391989929 24.80 24.80 57391989929
19 이스트아시아홀딩스 900110 18 80 5 -3 -3.61 12587729 28859508 642650588 12587729 -3.61 43.62 1.96 1.96 1023165251 1.99 1.99 1023165251
20 일승 333430 19 5290 2 355 7.19 12005940 8257518 30726747 12005940 7.19 145.39 39.07 39.07 63137679518 38.84 38.84 63137679518
21 동일스틸럭스 023790 20 1129 2 187 19.85 11904536 4945939 21177909 11904536 19.85 240.69 56.21 56.21 13229673659 55.33 55.33 13229673659
22 삼성전자 005930 21 70200 2 1400 2.03 11196100 12542415 5919637922 11196100 2.03 89.27 0.19 0.19 787320662200 0.19 0.19 787320662200
23 KODEX 코스닥150레버리지 233740 22 8895 5 -25 -0.28 10980186 22852116 212000000 10980186 -0.28 48.05 5.18 5.18 97559646393 5.17 5.17 97559646393
24 캔버스엔 210120 23 1420 5 -250 -14.97 9844684 54576532 23582605 9844684 -14.97 18.04 41.75 41.75 15386921576 45.95 45.95 15386921576
25 소룩스 290690 24 5950 2 350 6.25 9443368 1366702 48740317 9443368 6.25 690.96 19.37 19.37 58206520215 20.07 20.07 58206520215
26 KR모터스 000040 25 586 2 39 7.13 9168756 1894424 60132868 9168756 7.13 483.99 15.25 15.25 5624150804 15.96 15.96 5624150804
27 빌리언스 044480 26 510 1 117 29.77 8964149 8258748 40663728 8964149 29.77 108.54 22.04 22.04 4494126520 21.67 21.67 4494126520
28 카카오 035720 27 61600 2 4800 8.45 8611935 3966137 442013722 8611935 8.45 217.14 1.95 1.95 519486323650 1.91 1.91 519486323650
29 오리엔탈정공 014940 28 7460 2 1160 18.41 8436071 644428 45573661 8436071 18.41 1309.08 18.51 18.51 60727248960 17.86 17.86 60727248960
30 아이에이 038880 29 264 5 -9 -3.30 8421547 13821467 375721175 8421547 -3.30 60.93 2.24 2.24 2239347255 2.26 2.26 2239347255
31 동양철관 008970 30 1607 5 -67 -4.00 8089155 9115447 159801815 8089155 -4.00 88.74 5.06 5.06 13159442708 5.12 5.12 13159442708

31
top30/20250807/top30-av-20250807-135000.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,252670,1,1291,5,-16,-1.22,255028801,329681152,1170200000,255028801,-1.22,77.36,21.79,21.79,330201722623,21.86,21.86,330201722623
썸에이지,208640,2,443,5,-70,-13.65,58282311,18709044,139240254,58282311,-13.65,311.52,41.86,41.86,30611341250,49.63,49.63,30611341250
삼기에너지솔루션즈,419050,3,2435,2,451,22.73,41314991,1161903,57196240,41314991,22.73,3555.80,72.23,72.23,97704686842,70.15,70.15,97704686842
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,77,2,1,1.32,38852238,31937648,1497000000,38852238,1.32,121.65,2.60,2.60,3041442840,2.64,2.64,3041442840
PS일렉트로닉스,332570,5,3885,2,165,4.44,32331812,37030084,43199758,32331812,4.44,87.31,74.84,74.84,130484802104,77.75,77.75,130484802104
KODEX 2차전지산업레버리지,462330,6,1162,5,-3,-0.26,27155353,50455172,280600000,27155353,-0.26,53.82,9.68,9.68,31375944310,9.62,9.62,31375944310
KODEX 인버스,114800,7,3470,5,-15,-0.43,24186010,28161494,221400000,24186010,-0.43,85.88,10.92,10.92,83975857628,10.93,10.93,83975857628
KODEX 코스닥150선물인버스,251340,8,3435,2,10,0.29,19658371,34302268,75100000,19658371,0.29,57.31,26.18,26.18,67555745099,26.19,26.19,67555745099
HJ중공업,097230,9,13820,2,2390,20.91,18784122,10576299,83274281,18784122,20.91,177.61,22.56,22.56,252242691035,21.92,21.92,252242691035
엔투텍,227950,10,470,1,108,29.83,17384570,265429,172541047,17384570,29.83,6549.61,10.08,10.08,7681707175,9.47,9.47,7681707175
세명전기,017510,11,9340,2,1190,14.60,17159379,3892203,15246000,17159379,14.60,440.87,112.55,112.55,159265673130,111.85,111.85,159265673130
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,12,66,2,2,3.12,17002371,5172770,633000000,17002371,3.12,328.69,2.69,2.69,1122748455,2.69,2.69,1122748455
KODEX 레버리지,122630,13,25160,2,335,1.35,16865920,17204174,101300000,16865920,1.35,98.03,16.65,16.65,422569347968,16.58,16.58,422569347968
삼기,122350,14,1503,2,160,11.91,16221318,191962,38339428,16221318,11.91,8450.28,42.31,42.31,24476945538,42.48,42.48,24476945538
우양,103840,15,4425,2,95,2.19,14596502,6714092,16366428,14596502,2.19,217.40,89.19,89.19,67332894678,92.97,92.97,67332894678
TS트릴리온,317240,16,234,2,15,6.85,13316264,2141679,107240922,13316264,6.85,621.77,12.42,12.42,3094550184,12.33,12.33,3094550184
LB세미콘,061970,17,3965,2,205,5.45,13313612,125497,58083006,13313612,5.45,9999.99,22.92,22.92,57816109537,25.10,25.10,57816109537
일승,333430,18,5190,2,255,5.17,13023573,8257518,30726747,13023573,5.17,157.72,42.39,42.39,68445852723,42.92,42.92,68445852723
이스트아시아홀딩스,900110,19,81,5,-2,-2.41,12650791,28859508,642650588,12650791,-2.41,43.84,1.97,1.97,1028244254,1.98,1.98,1028244254
동일스틸럭스,023790,20,1127,2,185,19.64,12048351,4945939,21177909,12048351,19.64,243.60,56.89,56.89,13390948887,56.11,56.11,13390948887
삼성전자,005930,21,70250,2,1450,2.11,11402981,12542415,5919637922,11402981,2.11,90.92,0.19,0.19,801852803350,0.19,0.19,801852803350
KODEX 코스닥150레버리지,233740,22,8875,5,-45,-0.50,11234212,22852116,212000000,11234212,-0.50,49.16,5.30,5.30,99814565670,5.31,5.31,99814565670
캔버스엔,210120,23,1435,5,-235,-14.07,10050038,54576532,23582605,10050038,-14.07,18.41,42.62,42.62,15681437635,46.34,46.34,15681437635
소룩스,290690,24,5920,2,320,5.71,9494649,1366702,48740317,9494649,5.71,694.71,19.48,19.48,58510999020,20.28,20.28,58510999020
KR모터스,000040,25,582,2,35,6.40,9204137,1894424,60132868,9204137,6.40,485.85,15.31,15.31,5644811605,16.13,16.13,5644811605
빌리언스,044480,26,510,1,117,29.77,8964775,8258748,40663728,8964775,29.77,108.55,22.05,22.05,4494445780,21.67,21.67,4494445780
오리엔탈정공,014940,27,7460,2,1160,18.41,8868639,644428,45573661,8868639,18.41,1376.20,19.46,19.46,63937458270,18.81,18.81,63937458270
카카오,035720,28,61800,2,5000,8.80,8773811,3966137,442013722,8773811,8.80,221.22,1.98,1.98,529470224000,1.94,1.94,529470224000
신성이엔지,011930,29,1543,2,33,2.19,8773754,818486,205848151,8773754,2.19,1071.95,4.26,4.26,13776373346,4.34,4.34,13776373346
아이에이,038880,30,266,5,-7,-2.56,8503841,13821467,375721175,8503841,-2.56,61.53,2.26,2.26,2261198456,2.26,2.26,2261198456
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 1291 5 -16 -1.22 255028801 329681152 1170200000 255028801 -1.22 77.36 21.79 21.79 330201722623 21.86 21.86 330201722623
3 썸에이지 208640 2 443 5 -70 -13.65 58282311 18709044 139240254 58282311 -13.65 311.52 41.86 41.86 30611341250 49.63 49.63 30611341250
4 삼기에너지솔루션즈 419050 3 2435 2 451 22.73 41314991 1161903 57196240 41314991 22.73 3555.80 72.23 72.23 97704686842 70.15 70.15 97704686842
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 77 2 1 1.32 38852238 31937648 1497000000 38852238 1.32 121.65 2.60 2.60 3041442840 2.64 2.64 3041442840
6 PS일렉트로닉스 332570 5 3885 2 165 4.44 32331812 37030084 43199758 32331812 4.44 87.31 74.84 74.84 130484802104 77.75 77.75 130484802104
7 KODEX 2차전지산업레버리지 462330 6 1162 5 -3 -0.26 27155353 50455172 280600000 27155353 -0.26 53.82 9.68 9.68 31375944310 9.62 9.62 31375944310
8 KODEX 인버스 114800 7 3470 5 -15 -0.43 24186010 28161494 221400000 24186010 -0.43 85.88 10.92 10.92 83975857628 10.93 10.93 83975857628
9 KODEX 코스닥150선물인버스 251340 8 3435 2 10 0.29 19658371 34302268 75100000 19658371 0.29 57.31 26.18 26.18 67555745099 26.19 26.19 67555745099
10 HJ중공업 097230 9 13820 2 2390 20.91 18784122 10576299 83274281 18784122 20.91 177.61 22.56 22.56 252242691035 21.92 21.92 252242691035
11 엔투텍 227950 10 470 1 108 29.83 17384570 265429 172541047 17384570 29.83 6549.61 10.08 10.08 7681707175 9.47 9.47 7681707175
12 세명전기 017510 11 9340 2 1190 14.60 17159379 3892203 15246000 17159379 14.60 440.87 112.55 112.55 159265673130 111.85 111.85 159265673130
13 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 12 66 2 2 3.12 17002371 5172770 633000000 17002371 3.12 328.69 2.69 2.69 1122748455 2.69 2.69 1122748455
14 KODEX 레버리지 122630 13 25160 2 335 1.35 16865920 17204174 101300000 16865920 1.35 98.03 16.65 16.65 422569347968 16.58 16.58 422569347968
15 삼기 122350 14 1503 2 160 11.91 16221318 191962 38339428 16221318 11.91 8450.28 42.31 42.31 24476945538 42.48 42.48 24476945538
16 우양 103840 15 4425 2 95 2.19 14596502 6714092 16366428 14596502 2.19 217.40 89.19 89.19 67332894678 92.97 92.97 67332894678
17 TS트릴리온 317240 16 234 2 15 6.85 13316264 2141679 107240922 13316264 6.85 621.77 12.42 12.42 3094550184 12.33 12.33 3094550184
18 LB세미콘 061970 17 3965 2 205 5.45 13313612 125497 58083006 13313612 5.45 9999.99 22.92 22.92 57816109537 25.10 25.10 57816109537
19 일승 333430 18 5190 2 255 5.17 13023573 8257518 30726747 13023573 5.17 157.72 42.39 42.39 68445852723 42.92 42.92 68445852723
20 이스트아시아홀딩스 900110 19 81 5 -2 -2.41 12650791 28859508 642650588 12650791 -2.41 43.84 1.97 1.97 1028244254 1.98 1.98 1028244254
21 동일스틸럭스 023790 20 1127 2 185 19.64 12048351 4945939 21177909 12048351 19.64 243.60 56.89 56.89 13390948887 56.11 56.11 13390948887
22 삼성전자 005930 21 70250 2 1450 2.11 11402981 12542415 5919637922 11402981 2.11 90.92 0.19 0.19 801852803350 0.19 0.19 801852803350
23 KODEX 코스닥150레버리지 233740 22 8875 5 -45 -0.50 11234212 22852116 212000000 11234212 -0.50 49.16 5.30 5.30 99814565670 5.31 5.31 99814565670
24 캔버스엔 210120 23 1435 5 -235 -14.07 10050038 54576532 23582605 10050038 -14.07 18.41 42.62 42.62 15681437635 46.34 46.34 15681437635
25 소룩스 290690 24 5920 2 320 5.71 9494649 1366702 48740317 9494649 5.71 694.71 19.48 19.48 58510999020 20.28 20.28 58510999020
26 KR모터스 000040 25 582 2 35 6.40 9204137 1894424 60132868 9204137 6.40 485.85 15.31 15.31 5644811605 16.13 16.13 5644811605
27 빌리언스 044480 26 510 1 117 29.77 8964775 8258748 40663728 8964775 29.77 108.55 22.05 22.05 4494445780 21.67 21.67 4494445780
28 오리엔탈정공 014940 27 7460 2 1160 18.41 8868639 644428 45573661 8868639 18.41 1376.20 19.46 19.46 63937458270 18.81 18.81 63937458270
29 카카오 035720 28 61800 2 5000 8.80 8773811 3966137 442013722 8773811 8.80 221.22 1.98 1.98 529470224000 1.94 1.94 529470224000
30 신성이엔지 011930 29 1543 2 33 2.19 8773754 818486 205848151 8773754 2.19 1071.95 4.26 4.26 13776373346 4.34 4.34 13776373346
31 아이에이 038880 30 266 5 -7 -2.56 8503841 13821467 375721175 8503841 -2.56 61.53 2.26 2.26 2261198456 2.26 2.26 2261198456

31
top30/20250807/top30-av-20250807-140000.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,252670,1,1289,5,-18,-1.38,256869657,329681152,1170200000,256869657,-1.38,77.91,21.95,21.95,332575453281,22.05,22.05,332575453281
썸에이지,208640,2,447,5,-66,-12.87,58750654,18709044,139240254,58750654,-12.87,314.02,42.19,42.19,30821106481,49.52,49.52,30821106481
삼기에너지솔루션즈,419050,3,2420,2,436,21.98,42364347,1161903,57196240,42364347,21.98,3646.12,74.07,74.07,100223409575,72.41,72.41,100223409575
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,77,2,1,1.32,38952467,31937648,1497000000,38952467,1.32,121.96,2.60,2.60,3049160476,2.65,2.65,3049160476
PS일렉트로닉스,332570,5,3875,2,155,4.17,32532730,37030084,43199758,32532730,4.17,87.85,75.31,75.31,131262454668,78.41,78.41,131262454668
KODEX 2차전지산업레버리지,462330,6,1163,5,-2,-0.17,28159754,50455172,280600000,28159754,-0.17,55.81,10.04,10.04,32543997982,9.97,9.97,32543997982
KODEX 인버스,114800,7,3465,5,-20,-0.57,24528183,28161494,221400000,24528183,-0.57,87.10,11.08,11.08,85161467713,11.10,11.10,85161467713
KODEX 코스닥150선물인버스,251340,8,3435,2,10,0.29,20244959,34302268,75100000,20244959,0.29,59.02,26.96,26.96,69570667420,26.97,26.97,69570667420
HJ중공업,097230,9,13990,2,2560,22.40,19201697,10576299,83274281,19201697,22.40,181.55,23.06,23.06,258073779080,22.15,22.15,258073779080
세명전기,017510,10,9460,2,1310,16.07,17487743,3892203,15246000,17487743,16.07,449.30,114.70,114.70,162338159180,112.56,112.56,162338159180
엔투텍,227950,11,470,1,108,29.83,17401410,265429,172541047,17401410,29.83,6555.96,10.09,10.09,7689621975,9.48,9.48,7689621975
KODEX 레버리지,122630,12,25205,2,380,1.53,17126103,17204174,101300000,17126103,1.53,99.55,16.91,16.91,429120530128,16.81,16.81,429120530128
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,65,2,1,1.56,17111561,5172770,633000000,17111561,1.56,330.80,2.70,2.70,1129845806,2.75,2.75,1129845806
삼기,122350,14,1504,2,161,11.99,16525538,191962,38339428,16525538,11.99,8608.75,43.10,43.10,24931803458,43.24,43.24,24931803458
우양,103840,15,4460,2,130,3.00,14832612,6714092,16366428,14832612,3.00,220.92,90.63,90.63,68385909093,93.69,93.69,68385909093
TS트릴리온,317240,16,233,2,14,6.39,13404728,2141679,107240922,13404728,6.39,625.90,12.50,12.50,3115259183,12.47,12.47,3115259183
LB세미콘,061970,17,3945,2,185,4.92,13362586,125497,58083006,13362586,4.92,9999.99,23.01,23.01,58009604836,25.32,25.32,58009604836
일승,333430,18,5190,2,255,5.17,13336821,8257518,30726747,13336821,5.17,161.51,43.40,43.40,70077720568,43.94,43.94,70077720568
이스트아시아홀딩스,900110,19,81,5,-2,-2.41,12744208,28859508,642650588,12744208,-2.41,44.16,1.98,1.98,1035758822,1.99,1.99,1035758822
동일스틸럭스,023790,20,1120,2,178,18.90,12336643,4945939,21177909,12336643,18.90,249.43,58.25,58.25,13719938717,57.84,57.84,13719938717
삼성전자,005930,21,70150,2,1350,1.96,11655784,12542415,5919637922,11655784,1.96,92.93,0.20,0.20,819599385150,0.20,0.20,819599385150
KODEX 코스닥150레버리지,233740,22,8890,5,-30,-0.34,11394737,22852116,212000000,11394737,-0.34,49.86,5.37,5.37,101241671294,5.37,5.37,101241671294
캔버스엔,210120,23,1436,5,-234,-14.01,10111431,54576532,23582605,10111431,-14.01,18.53,42.88,42.88,15769392397,46.57,46.57,15769392397
소룩스,290690,24,5960,2,360,6.43,9536499,1366702,48740317,9536499,6.43,697.77,19.57,19.57,58760002705,20.23,20.23,58760002705
KR모터스,000040,25,575,2,28,5.12,9419017,1894424,60132868,9419017,5.12,497.20,15.66,15.66,5769080111,16.69,16.69,5769080111
오리엔탈정공,014940,26,7590,2,1290,20.48,9308731,644428,45573661,9308731,20.48,1444.50,20.43,20.43,67261016230,19.44,19.44,67261016230
카카오,035720,27,61800,2,5000,8.80,8998668,3966137,442013722,8998668,8.80,226.89,2.04,2.04,543400197550,1.99,1.99,543400197550
빌리언스,044480,28,510,1,117,29.77,8965146,8258748,40663728,8965146,29.77,108.55,22.05,22.05,4494634990,21.67,21.67,4494634990
신성이엔지,011930,29,1548,2,38,2.52,8952635,818486,205848151,8952635,2.52,1093.80,4.35,4.35,14051640608,4.41,4.41,14051640608
아이에이,038880,30,266,5,-7,-2.56,8612176,13821467,375721175,8612176,-2.56,62.31,2.29,2.29,2289913161,2.29,2.29,2289913161
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 1289 5 -18 -1.38 256869657 329681152 1170200000 256869657 -1.38 77.91 21.95 21.95 332575453281 22.05 22.05 332575453281
3 썸에이지 208640 2 447 5 -66 -12.87 58750654 18709044 139240254 58750654 -12.87 314.02 42.19 42.19 30821106481 49.52 49.52 30821106481
4 삼기에너지솔루션즈 419050 3 2420 2 436 21.98 42364347 1161903 57196240 42364347 21.98 3646.12 74.07 74.07 100223409575 72.41 72.41 100223409575
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 77 2 1 1.32 38952467 31937648 1497000000 38952467 1.32 121.96 2.60 2.60 3049160476 2.65 2.65 3049160476
6 PS일렉트로닉스 332570 5 3875 2 155 4.17 32532730 37030084 43199758 32532730 4.17 87.85 75.31 75.31 131262454668 78.41 78.41 131262454668
7 KODEX 2차전지산업레버리지 462330 6 1163 5 -2 -0.17 28159754 50455172 280600000 28159754 -0.17 55.81 10.04 10.04 32543997982 9.97 9.97 32543997982
8 KODEX 인버스 114800 7 3465 5 -20 -0.57 24528183 28161494 221400000 24528183 -0.57 87.10 11.08 11.08 85161467713 11.10 11.10 85161467713
9 KODEX 코스닥150선물인버스 251340 8 3435 2 10 0.29 20244959 34302268 75100000 20244959 0.29 59.02 26.96 26.96 69570667420 26.97 26.97 69570667420
10 HJ중공업 097230 9 13990 2 2560 22.40 19201697 10576299 83274281 19201697 22.40 181.55 23.06 23.06 258073779080 22.15 22.15 258073779080
11 세명전기 017510 10 9460 2 1310 16.07 17487743 3892203 15246000 17487743 16.07 449.30 114.70 114.70 162338159180 112.56 112.56 162338159180
12 엔투텍 227950 11 470 1 108 29.83 17401410 265429 172541047 17401410 29.83 6555.96 10.09 10.09 7689621975 9.48 9.48 7689621975
13 KODEX 레버리지 122630 12 25205 2 380 1.53 17126103 17204174 101300000 17126103 1.53 99.55 16.91 16.91 429120530128 16.81 16.81 429120530128
14 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 13 65 2 1 1.56 17111561 5172770 633000000 17111561 1.56 330.80 2.70 2.70 1129845806 2.75 2.75 1129845806
15 삼기 122350 14 1504 2 161 11.99 16525538 191962 38339428 16525538 11.99 8608.75 43.10 43.10 24931803458 43.24 43.24 24931803458
16 우양 103840 15 4460 2 130 3.00 14832612 6714092 16366428 14832612 3.00 220.92 90.63 90.63 68385909093 93.69 93.69 68385909093
17 TS트릴리온 317240 16 233 2 14 6.39 13404728 2141679 107240922 13404728 6.39 625.90 12.50 12.50 3115259183 12.47 12.47 3115259183
18 LB세미콘 061970 17 3945 2 185 4.92 13362586 125497 58083006 13362586 4.92 9999.99 23.01 23.01 58009604836 25.32 25.32 58009604836
19 일승 333430 18 5190 2 255 5.17 13336821 8257518 30726747 13336821 5.17 161.51 43.40 43.40 70077720568 43.94 43.94 70077720568
20 이스트아시아홀딩스 900110 19 81 5 -2 -2.41 12744208 28859508 642650588 12744208 -2.41 44.16 1.98 1.98 1035758822 1.99 1.99 1035758822
21 동일스틸럭스 023790 20 1120 2 178 18.90 12336643 4945939 21177909 12336643 18.90 249.43 58.25 58.25 13719938717 57.84 57.84 13719938717
22 삼성전자 005930 21 70150 2 1350 1.96 11655784 12542415 5919637922 11655784 1.96 92.93 0.20 0.20 819599385150 0.20 0.20 819599385150
23 KODEX 코스닥150레버리지 233740 22 8890 5 -30 -0.34 11394737 22852116 212000000 11394737 -0.34 49.86 5.37 5.37 101241671294 5.37 5.37 101241671294
24 캔버스엔 210120 23 1436 5 -234 -14.01 10111431 54576532 23582605 10111431 -14.01 18.53 42.88 42.88 15769392397 46.57 46.57 15769392397
25 소룩스 290690 24 5960 2 360 6.43 9536499 1366702 48740317 9536499 6.43 697.77 19.57 19.57 58760002705 20.23 20.23 58760002705
26 KR모터스 000040 25 575 2 28 5.12 9419017 1894424 60132868 9419017 5.12 497.20 15.66 15.66 5769080111 16.69 16.69 5769080111
27 오리엔탈정공 014940 26 7590 2 1290 20.48 9308731 644428 45573661 9308731 20.48 1444.50 20.43 20.43 67261016230 19.44 19.44 67261016230
28 카카오 035720 27 61800 2 5000 8.80 8998668 3966137 442013722 8998668 8.80 226.89 2.04 2.04 543400197550 1.99 1.99 543400197550
29 빌리언스 044480 28 510 1 117 29.77 8965146 8258748 40663728 8965146 29.77 108.55 22.05 22.05 4494634990 21.67 21.67 4494634990
30 신성이엔지 011930 29 1548 2 38 2.52 8952635 818486 205848151 8952635 2.52 1093.80 4.35 4.35 14051640608 4.41 4.41 14051640608
31 아이에이 038880 30 266 5 -7 -2.56 8612176 13821467 375721175 8612176 -2.56 62.31 2.29 2.29 2289913161 2.29 2.29 2289913161

31
top30/20250807/top30-av-20250807-141000.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,252670,1,1291,5,-16,-1.22,261010648,329681152,1170200000,261010648,-1.22,79.17,22.30,22.30,337917811054,22.37,22.37,337917811054
썸에이지,208640,2,447,5,-66,-12.87,59024268,18709044,139240254,59024268,-12.87,315.49,42.39,42.39,30943200782,49.72,49.72,30943200782
삼기에너지솔루션즈,419050,3,2450,2,466,23.49,43280054,1161903,57196240,43280054,23.49,3724.93,75.67,75.67,102462091632,73.12,73.12,102462091632
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,78,2,2,2.63,39099102,31937648,1497000000,39099102,2.63,122.42,2.61,2.61,3060452028,2.62,2.62,3060452028
PS일렉트로닉스,332570,5,3880,2,160,4.30,32822087,37030084,43199758,32822087,4.30,88.64,75.98,75.98,132378702550,78.98,78.98,132378702550
KODEX 2차전지산업레버리지,462330,6,1164,5,-1,-0.09,28491986,50455172,280600000,28491986,-0.09,56.47,10.15,10.15,32930534906,10.08,10.08,32930534906
KODEX 인버스,114800,7,3465,5,-20,-0.57,24739861,28161494,221400000,24739861,-0.57,87.85,11.17,11.17,85894920682,11.20,11.20,85894920682
KODEX 코스닥150선물인버스,251340,8,3435,2,10,0.29,20380914,34302268,75100000,20380914,0.29,59.42,27.14,27.14,70037652026,27.15,27.15,70037652026
HJ중공업,097230,9,13870,2,2440,21.35,19636659,10576299,83274281,19636659,21.35,185.67,23.58,23.58,264122062435,22.87,22.87,264122062435
세명전기,017510,10,9530,2,1380,16.93,17858225,3892203,15246000,17858225,16.93,458.82,117.13,117.13,165864025250,114.16,114.16,165864025250
엔투텍,227950,11,470,1,108,29.83,17428626,265429,172541047,17428626,29.83,6566.21,10.10,10.10,7702413495,9.50,9.50,7702413495
KODEX 레버리지,122630,12,25160,2,335,1.35,17255818,17204174,101300000,17255818,1.35,100.30,17.03,17.03,432385806579,16.96,16.96,432385806579
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,66,2,2,3.12,17111573,5172770,633000000,17111573,3.12,330.80,2.70,2.70,1129846588,2.70,2.70,1129846588
삼기,122350,14,1518,2,175,13.03,16989354,191962,38339428,16989354,13.03,8850.37,44.31,44.31,25640959761,44.06,44.06,25640959761
우양,103840,15,4455,2,125,2.89,14922562,6714092,16366428,14922562,2.89,222.26,91.18,91.18,68785264185,94.34,94.34,68785264185
일승,333430,16,5210,2,275,5.57,13923497,8257518,30726747,13923497,5.57,168.62,45.31,45.31,73161534428,45.70,45.70,73161534428
TS트릴리온,317240,17,234,2,15,6.85,13439488,2141679,107240922,13439488,6.85,627.52,12.53,12.53,3123369186,12.45,12.45,3123369186
LB세미콘,061970,18,3925,2,165,4.39,13418230,125497,58083006,13418230,4.39,9999.99,23.10,23.10,58228438055,25.54,25.54,58228438055
이스트아시아홀딩스,900110,19,81,5,-2,-2.41,12845045,28859508,642650588,12845045,-2.41,44.51,2.00,2.00,1043893394,2.01,2.01,1043893394
동일스틸럭스,023790,20,1133,2,191,20.28,12431774,4945939,21177909,12431774,20.28,251.35,58.70,58.70,13827674778,57.63,57.63,13827674778
삼성전자,005930,21,70100,2,1300,1.89,11926137,12542415,5919637922,11926137,1.89,95.09,0.20,0.20,838553620300,0.20,0.20,838553620300
KODEX 코스닥150레버리지,233740,22,8895,5,-25,-0.28,11512038,22852116,212000000,11512038,-0.28,50.38,5.43,5.43,102284930209,5.42,5.42,102284930209
오리엔탈정공,014940,23,7830,2,1530,24.29,10331527,644428,45573661,10331527,24.29,1603.21,22.67,22.67,75250784890,21.09,21.09,75250784890
캔버스엔,210120,24,1439,5,-231,-13.83,10256499,54576532,23582605,10256499,-13.83,18.79,43.49,43.49,15978607045,47.09,47.09,15978607045
소룩스,290690,25,5900,2,300,5.36,9637333,1366702,48740317,9637333,5.36,705.15,19.77,19.77,59356528825,20.64,20.64,59356528825
KR모터스,000040,26,571,2,24,4.39,9527660,1894424,60132868,9527660,4.39,502.93,15.84,15.84,5831371331,16.98,16.98,5831371331
카카오,035720,27,62300,2,5500,9.68,9223565,3966137,442013722,9223565,9.68,232.56,2.09,2.09,557358278400,2.02,2.02,557358278400
신성이엔지,011930,28,1552,2,42,2.78,9044883,818486,205848151,9044883,2.78,1105.07,4.39,4.39,14194345533,4.44,4.44,14194345533
빌리언스,044480,29,510,1,117,29.77,8965146,8258748,40663728,8965146,29.77,108.55,22.05,22.05,4494634990,21.67,21.67,4494634990
아이에이,038880,30,266,5,-7,-2.56,8804974,13821467,375721175,8804974,-2.56,63.71,2.34,2.34,2341259647,2.34,2.34,2341259647
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 1291 5 -16 -1.22 261010648 329681152 1170200000 261010648 -1.22 79.17 22.30 22.30 337917811054 22.37 22.37 337917811054
3 썸에이지 208640 2 447 5 -66 -12.87 59024268 18709044 139240254 59024268 -12.87 315.49 42.39 42.39 30943200782 49.72 49.72 30943200782
4 삼기에너지솔루션즈 419050 3 2450 2 466 23.49 43280054 1161903 57196240 43280054 23.49 3724.93 75.67 75.67 102462091632 73.12 73.12 102462091632
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 78 2 2 2.63 39099102 31937648 1497000000 39099102 2.63 122.42 2.61 2.61 3060452028 2.62 2.62 3060452028
6 PS일렉트로닉스 332570 5 3880 2 160 4.30 32822087 37030084 43199758 32822087 4.30 88.64 75.98 75.98 132378702550 78.98 78.98 132378702550
7 KODEX 2차전지산업레버리지 462330 6 1164 5 -1 -0.09 28491986 50455172 280600000 28491986 -0.09 56.47 10.15 10.15 32930534906 10.08 10.08 32930534906
8 KODEX 인버스 114800 7 3465 5 -20 -0.57 24739861 28161494 221400000 24739861 -0.57 87.85 11.17 11.17 85894920682 11.20 11.20 85894920682
9 KODEX 코스닥150선물인버스 251340 8 3435 2 10 0.29 20380914 34302268 75100000 20380914 0.29 59.42 27.14 27.14 70037652026 27.15 27.15 70037652026
10 HJ중공업 097230 9 13870 2 2440 21.35 19636659 10576299 83274281 19636659 21.35 185.67 23.58 23.58 264122062435 22.87 22.87 264122062435
11 세명전기 017510 10 9530 2 1380 16.93 17858225 3892203 15246000 17858225 16.93 458.82 117.13 117.13 165864025250 114.16 114.16 165864025250
12 엔투텍 227950 11 470 1 108 29.83 17428626 265429 172541047 17428626 29.83 6566.21 10.10 10.10 7702413495 9.50 9.50 7702413495
13 KODEX 레버리지 122630 12 25160 2 335 1.35 17255818 17204174 101300000 17255818 1.35 100.30 17.03 17.03 432385806579 16.96 16.96 432385806579
14 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 13 66 2 2 3.12 17111573 5172770 633000000 17111573 3.12 330.80 2.70 2.70 1129846588 2.70 2.70 1129846588
15 삼기 122350 14 1518 2 175 13.03 16989354 191962 38339428 16989354 13.03 8850.37 44.31 44.31 25640959761 44.06 44.06 25640959761
16 우양 103840 15 4455 2 125 2.89 14922562 6714092 16366428 14922562 2.89 222.26 91.18 91.18 68785264185 94.34 94.34 68785264185
17 일승 333430 16 5210 2 275 5.57 13923497 8257518 30726747 13923497 5.57 168.62 45.31 45.31 73161534428 45.70 45.70 73161534428
18 TS트릴리온 317240 17 234 2 15 6.85 13439488 2141679 107240922 13439488 6.85 627.52 12.53 12.53 3123369186 12.45 12.45 3123369186
19 LB세미콘 061970 18 3925 2 165 4.39 13418230 125497 58083006 13418230 4.39 9999.99 23.10 23.10 58228438055 25.54 25.54 58228438055
20 이스트아시아홀딩스 900110 19 81 5 -2 -2.41 12845045 28859508 642650588 12845045 -2.41 44.51 2.00 2.00 1043893394 2.01 2.01 1043893394
21 동일스틸럭스 023790 20 1133 2 191 20.28 12431774 4945939 21177909 12431774 20.28 251.35 58.70 58.70 13827674778 57.63 57.63 13827674778
22 삼성전자 005930 21 70100 2 1300 1.89 11926137 12542415 5919637922 11926137 1.89 95.09 0.20 0.20 838553620300 0.20 0.20 838553620300
23 KODEX 코스닥150레버리지 233740 22 8895 5 -25 -0.28 11512038 22852116 212000000 11512038 -0.28 50.38 5.43 5.43 102284930209 5.42 5.42 102284930209
24 오리엔탈정공 014940 23 7830 2 1530 24.29 10331527 644428 45573661 10331527 24.29 1603.21 22.67 22.67 75250784890 21.09 21.09 75250784890
25 캔버스엔 210120 24 1439 5 -231 -13.83 10256499 54576532 23582605 10256499 -13.83 18.79 43.49 43.49 15978607045 47.09 47.09 15978607045
26 소룩스 290690 25 5900 2 300 5.36 9637333 1366702 48740317 9637333 5.36 705.15 19.77 19.77 59356528825 20.64 20.64 59356528825
27 KR모터스 000040 26 571 2 24 4.39 9527660 1894424 60132868 9527660 4.39 502.93 15.84 15.84 5831371331 16.98 16.98 5831371331
28 카카오 035720 27 62300 2 5500 9.68 9223565 3966137 442013722 9223565 9.68 232.56 2.09 2.09 557358278400 2.02 2.02 557358278400
29 신성이엔지 011930 28 1552 2 42 2.78 9044883 818486 205848151 9044883 2.78 1105.07 4.39 4.39 14194345533 4.44 4.44 14194345533
30 빌리언스 044480 29 510 1 117 29.77 8965146 8258748 40663728 8965146 29.77 108.55 22.05 22.05 4494634990 21.67 21.67 4494634990
31 아이에이 038880 30 266 5 -7 -2.56 8804974 13821467 375721175 8804974 -2.56 63.71 2.34 2.34 2341259647 2.34 2.34 2341259647

31
top30/20250807/top30-av-20250807-142000.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,252670,1,1292,5,-15,-1.15,264571155,329681152,1170200000,264571155,-1.15,80.25,22.61,22.61,342516875192,22.65,22.65,342516875192
썸에이지,208640,2,443,5,-70,-13.65,59408150,18709044,139240254,59408150,-13.65,317.54,42.67,42.67,31113253591,50.44,50.44,31113253591
삼기에너지솔루션즈,419050,3,2420,2,436,21.98,43731011,1161903,57196240,43731011,21.98,3763.74,76.46,76.46,103563475167,74.82,74.82,103563475167
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,78,2,2,2.63,39960200,31937648,1497000000,39960200,2.63,125.12,2.67,2.67,3127397672,2.68,2.68,3127397672
PS일렉트로닉스,332570,5,3885,2,165,4.44,33009034,37030084,43199758,33009034,4.44,89.14,76.41,76.41,133105946072,79.31,79.31,133105946072
KODEX 2차전지산업레버리지,462330,6,1163,5,-2,-0.17,29068743,50455172,280600000,29068743,-0.17,57.61,10.36,10.36,33601654642,10.30,10.30,33601654642
KODEX 인버스,114800,7,3467,5,-18,-0.52,24888564,28161494,221400000,24888564,-0.52,88.38,11.24,11.24,86410187730,11.26,11.26,86410187730
KODEX 코스닥150선물인버스,251340,8,3432,2,7,0.20,20606438,34302268,75100000,20606438,0.20,60.07,27.44,27.44,70812309514,27.47,27.47,70812309514
HJ중공업,097230,9,13910,2,2480,21.70,19846831,10576299,83274281,19846831,21.70,187.65,23.83,23.83,267054133370,23.05,23.05,267054133370
세명전기,017510,10,9620,2,1470,18.04,18112735,3892203,15246000,18112735,18.04,465.36,118.80,118.80,168295977800,114.75,114.75,168295977800
KODEX 레버리지,122630,11,25150,2,325,1.31,17539930,17204174,101300000,17539930,1.31,101.95,17.31,17.31,439528575920,17.25,17.25,439528575920
엔투텍,227950,12,470,1,108,29.83,17434896,265429,172541047,17434896,29.83,6568.57,10.10,10.10,7705360395,9.50,9.50,7705360395
삼기,122350,13,1506,2,163,12.14,17321641,191962,38339428,17321641,12.14,9023.47,45.18,45.18,26146740110,45.28,45.28,26146740110
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,14,66,2,2,3.12,17111573,5172770,633000000,17111573,3.12,330.80,2.70,2.70,1129846588,2.70,2.70,1129846588
우양,103840,15,4445,2,115,2.66,15003325,6714092,16366428,15003325,2.66,223.46,91.67,91.67,69144498624,95.05,95.05,69144498624
일승,333430,16,5180,2,245,4.96,14127438,8257518,30726747,14127438,4.96,171.09,45.98,45.98,74219229868,46.63,46.63,74219229868
이스트아시아홀딩스,900110,17,81,5,-2,-2.41,13671884,28859508,642650588,13671884,-2.41,47.37,2.13,2.13,1110085568,2.13,2.13,1110085568
LB세미콘,061970,18,3935,2,175,4.65,13487995,125497,58083006,13487995,4.65,9999.99,23.22,23.22,58502168214,25.60,25.60,58502168214
TS트릴리온,317240,19,234,2,15,6.85,13487943,2141679,107240922,13487943,6.85,629.78,12.58,12.58,3134713338,12.49,12.49,3134713338
동일스틸럭스,023790,20,1134,2,192,20.38,12632777,4945939,21177909,12632777,20.38,255.42,59.65,59.65,14056063734,58.53,58.53,14056063734
삼성전자,005930,21,70100,2,1300,1.89,12186382,12542415,5919637922,12186382,1.89,97.16,0.21,0.21,856794306250,0.21,0.21,856794306250
KODEX 코스닥150레버리지,233740,22,8900,5,-20,-0.22,11609320,22852116,212000000,11609320,-0.22,50.80,5.48,5.48,103150061559,5.47,5.47,103150061559
오리엔탈정공,014940,23,7790,2,1490,23.65,10807111,644428,45573661,10807111,23.65,1677.01,23.71,23.71,78969938210,22.24,22.24,78969938210
캔버스엔,210120,24,1434,5,-236,-14.13,10341181,54576532,23582605,10341181,-14.13,18.95,43.85,43.85,16099547558,47.61,47.61,16099547558
소룩스,290690,25,5840,2,240,4.29,9856801,1366702,48740317,9856801,4.29,721.21,20.22,20.22,60641976365,21.30,21.30,60641976365
KR모터스,000040,26,576,2,29,5.30,9571507,1894424,60132868,9571507,5.30,505.25,15.92,15.92,5856564600,16.91,16.91,5856564600
카카오,035720,27,62400,2,5600,9.86,9453999,3966137,442013722,9453999,9.86,238.37,2.14,2.14,571733381150,2.07,2.07,571733381150
신성이엔지,011930,28,1545,2,35,2.32,9136086,818486,205848151,9136086,2.32,1116.22,4.44,4.44,14335611826,4.51,4.51,14335611826
아이에이,038880,29,268,5,-5,-1.83,9044228,13821467,375721175,9044228,-1.83,65.44,2.41,2.41,2405201149,2.39,2.39,2405201149
빌리언스,044480,30,510,1,117,29.77,8988457,8258748,40663728,8988457,29.77,108.84,22.10,22.10,4506523600,21.73,21.73,4506523600
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 1292 5 -15 -1.15 264571155 329681152 1170200000 264571155 -1.15 80.25 22.61 22.61 342516875192 22.65 22.65 342516875192
3 썸에이지 208640 2 443 5 -70 -13.65 59408150 18709044 139240254 59408150 -13.65 317.54 42.67 42.67 31113253591 50.44 50.44 31113253591
4 삼기에너지솔루션즈 419050 3 2420 2 436 21.98 43731011 1161903 57196240 43731011 21.98 3763.74 76.46 76.46 103563475167 74.82 74.82 103563475167
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 78 2 2 2.63 39960200 31937648 1497000000 39960200 2.63 125.12 2.67 2.67 3127397672 2.68 2.68 3127397672
6 PS일렉트로닉스 332570 5 3885 2 165 4.44 33009034 37030084 43199758 33009034 4.44 89.14 76.41 76.41 133105946072 79.31 79.31 133105946072
7 KODEX 2차전지산업레버리지 462330 6 1163 5 -2 -0.17 29068743 50455172 280600000 29068743 -0.17 57.61 10.36 10.36 33601654642 10.30 10.30 33601654642
8 KODEX 인버스 114800 7 3467 5 -18 -0.52 24888564 28161494 221400000 24888564 -0.52 88.38 11.24 11.24 86410187730 11.26 11.26 86410187730
9 KODEX 코스닥150선물인버스 251340 8 3432 2 7 0.20 20606438 34302268 75100000 20606438 0.20 60.07 27.44 27.44 70812309514 27.47 27.47 70812309514
10 HJ중공업 097230 9 13910 2 2480 21.70 19846831 10576299 83274281 19846831 21.70 187.65 23.83 23.83 267054133370 23.05 23.05 267054133370
11 세명전기 017510 10 9620 2 1470 18.04 18112735 3892203 15246000 18112735 18.04 465.36 118.80 118.80 168295977800 114.75 114.75 168295977800
12 KODEX 레버리지 122630 11 25150 2 325 1.31 17539930 17204174 101300000 17539930 1.31 101.95 17.31 17.31 439528575920 17.25 17.25 439528575920
13 엔투텍 227950 12 470 1 108 29.83 17434896 265429 172541047 17434896 29.83 6568.57 10.10 10.10 7705360395 9.50 9.50 7705360395
14 삼기 122350 13 1506 2 163 12.14 17321641 191962 38339428 17321641 12.14 9023.47 45.18 45.18 26146740110 45.28 45.28 26146740110
15 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 14 66 2 2 3.12 17111573 5172770 633000000 17111573 3.12 330.80 2.70 2.70 1129846588 2.70 2.70 1129846588
16 우양 103840 15 4445 2 115 2.66 15003325 6714092 16366428 15003325 2.66 223.46 91.67 91.67 69144498624 95.05 95.05 69144498624
17 일승 333430 16 5180 2 245 4.96 14127438 8257518 30726747 14127438 4.96 171.09 45.98 45.98 74219229868 46.63 46.63 74219229868
18 이스트아시아홀딩스 900110 17 81 5 -2 -2.41 13671884 28859508 642650588 13671884 -2.41 47.37 2.13 2.13 1110085568 2.13 2.13 1110085568
19 LB세미콘 061970 18 3935 2 175 4.65 13487995 125497 58083006 13487995 4.65 9999.99 23.22 23.22 58502168214 25.60 25.60 58502168214
20 TS트릴리온 317240 19 234 2 15 6.85 13487943 2141679 107240922 13487943 6.85 629.78 12.58 12.58 3134713338 12.49 12.49 3134713338
21 동일스틸럭스 023790 20 1134 2 192 20.38 12632777 4945939 21177909 12632777 20.38 255.42 59.65 59.65 14056063734 58.53 58.53 14056063734
22 삼성전자 005930 21 70100 2 1300 1.89 12186382 12542415 5919637922 12186382 1.89 97.16 0.21 0.21 856794306250 0.21 0.21 856794306250
23 KODEX 코스닥150레버리지 233740 22 8900 5 -20 -0.22 11609320 22852116 212000000 11609320 -0.22 50.80 5.48 5.48 103150061559 5.47 5.47 103150061559
24 오리엔탈정공 014940 23 7790 2 1490 23.65 10807111 644428 45573661 10807111 23.65 1677.01 23.71 23.71 78969938210 22.24 22.24 78969938210
25 캔버스엔 210120 24 1434 5 -236 -14.13 10341181 54576532 23582605 10341181 -14.13 18.95 43.85 43.85 16099547558 47.61 47.61 16099547558
26 소룩스 290690 25 5840 2 240 4.29 9856801 1366702 48740317 9856801 4.29 721.21 20.22 20.22 60641976365 21.30 21.30 60641976365
27 KR모터스 000040 26 576 2 29 5.30 9571507 1894424 60132868 9571507 5.30 505.25 15.92 15.92 5856564600 16.91 16.91 5856564600
28 카카오 035720 27 62400 2 5600 9.86 9453999 3966137 442013722 9453999 9.86 238.37 2.14 2.14 571733381150 2.07 2.07 571733381150
29 신성이엔지 011930 28 1545 2 35 2.32 9136086 818486 205848151 9136086 2.32 1116.22 4.44 4.44 14335611826 4.51 4.51 14335611826
30 아이에이 038880 29 268 5 -5 -1.83 9044228 13821467 375721175 9044228 -1.83 65.44 2.41 2.41 2405201149 2.39 2.39 2405201149
31 빌리언스 044480 30 510 1 117 29.77 8988457 8258748 40663728 8988457 29.77 108.84 22.10 22.10 4506523600 21.73 21.73 4506523600

31
top30/20250807/top30-av-20250807-143001.csv Normal file
View 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,252670,1,1290,5,-17,-1.30,268433194,329681152,1170200000,268433194,-1.30,81.42,22.94,22.94,347497377543,23.02,23.02,347497377543
썸에이지,208640,2,443,5,-70,-13.65,59938679,18709044,139240254,59938679,-13.65,320.37,43.05,43.05,31351426813,50.83,50.83,31351426813
삼기에너지솔루션즈,419050,3,2415,2,431,21.72,44030884,1161903,57196240,44030884,21.72,3789.55,76.98,76.98,104290475289,75.50,75.50,104290475289
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,78,2,2,2.63,39960201,31937648,1497000000,39960201,2.63,125.12,2.67,2.67,3127397750,2.68,2.68,3127397750
PS일렉트로닉스,332570,5,3895,2,175,4.70,33089441,37030084,43199758,33089441,4.70,89.36,76.60,76.60,133418456149,79.29,79.29,133418456149
KODEX 2차전지산업레버리지,462330,6,1162,5,-3,-0.26,29366721,50455172,280600000,29366721,-0.26,58.20,10.47,10.47,33948071511,10.41,10.41,33948071511
KODEX 인버스,114800,7,3465,5,-20,-0.57,25338873,28161494,221400000,25338873,-0.57,89.98,11.44,11.44,87970532579,11.47,11.47,87970532579
KODEX 코스닥150선물인버스,251340,8,3435,2,10,0.29,20708802,34302268,75100000,20708802,0.29,60.37,27.57,27.57,71163435306,27.59,27.59,71163435306
HJ중공업,097230,9,13990,2,2560,22.40,20056030,10576299,83274281,20056030,22.40,189.63,24.08,24.08,269974330040,23.17,23.17,269974330040
세명전기,017510,10,9490,2,1340,16.44,18228107,3892203,15246000,18228107,16.44,468.32,119.56,119.56,169395395495,117.08,117.08,169395395495
KODEX 레버리지,122630,11,25170,2,345,1.39,17726948,17204174,101300000,17726948,1.39,103.04,17.50,17.50,444237885885,17.42,17.42,444237885885
삼기,122350,12,1495,2,152,11.32,17503217,191962,38339428,17503217,11.32,9118.06,45.65,45.65,26420291522,46.09,46.09,26420291522
엔투텍,227950,13,470,1,108,29.83,17440860,265429,172541047,17440860,29.83,6570.82,10.11,10.11,7708163475,9.51,9.51,7708163475
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,14,65,2,1,1.56,17111578,5172770,633000000,17111578,1.56,330.80,2.70,2.70,1129846913,2.75,2.75,1129846913
우양,103840,15,4420,2,90,2.08,15121100,6714092,16366428,15121100,2.08,225.21,92.39,92.39,69666806596,96.31,96.31,69666806596
일승,333430,16,5150,2,215,4.36,14368189,8257518,30726747,14368189,4.36,174.00,46.76,46.76,75459150768,47.69,47.69,75459150768
이스트아시아홀딩스,900110,17,81,5,-2,-2.41,13745440,28859508,642650588,13745440,-2.41,47.63,2.14,2.14,1115983224,2.14,2.14,1115983224
TS트릴리온,317240,18,232,2,13,5.94,13596420,2141679,107240922,13596420,5.94,634.85,12.68,12.68,3159944946,12.70,12.70,3159944946
LB세미콘,061970,19,3935,2,175,4.65,13537627,125497,58083006,13537627,4.65,9999.99,23.31,23.31,58697454166,25.68,25.68,58697454166
동일스틸럭스,023790,20,1138,2,196,20.81,12913993,4945939,21177909,12913993,20.81,261.10,60.98,60.98,14376074953,59.65,59.65,14376074953
삼성전자,005930,21,70200,2,1400,2.03,12569428,12542415,5919637922,12569428,2.03,100.22,0.21,0.21,883689667350,0.21,0.21,883689667350
KODEX 코스닥150레버리지,233740,22,8905,5,-15,-0.17,11810227,22852116,212000000,11810227,-0.17,51.68,5.57,5.57,104939351857,5.56,5.56,104939351857
오리엔탈정공,014940,23,7800,2,1500,23.81,11162819,644428,45573661,11162819,23.81,1732.21,24.49,24.49,81749355110,23.00,23.00,81749355110
캔버스엔,210120,24,1390,5,-280,-16.77,10601384,54576532,23582605,10601384,-16.77,19.42,44.95,44.95,16467149160,50.24,50.24,16467149160
소룩스,290690,25,5840,2,240,4.29,9919144,1366702,48740317,9919144,4.29,725.77,20.35,20.35,61006399285,21.43,21.43,61006399285
카카오,035720,26,62300,2,5500,9.68,9754305,3966137,442013722,9754305,9.68,245.94,2.21,2.21,590418973700,2.14,2.14,590418973700
KR모터스,000040,27,577,2,30,5.48,9620578,1894424,60132868,9620578,5.48,507.84,16.00,16.00,5884971026,16.96,16.96,5884971026
아이에이,038880,28,266,5,-7,-2.56,9272154,13821467,375721175,9272154,-2.56,67.09,2.47,2.47,2465996031,2.47,2.47,2465996031
신성이엔지,011930,29,1550,2,40,2.65,9222136,818486,205848151,9222136,2.65,1126.73,4.48,4.48,14468534307,4.53,4.53,14468534307
빌리언스,044480,30,510,1,117,29.77,8988461,8258748,40663728,8988461,29.77,108.84,22.10,22.10,4506525640,21.73,21.73,4506525640
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 1290 5 -17 -1.30 268433194 329681152 1170200000 268433194 -1.30 81.42 22.94 22.94 347497377543 23.02 23.02 347497377543
3 썸에이지 208640 2 443 5 -70 -13.65 59938679 18709044 139240254 59938679 -13.65 320.37 43.05 43.05 31351426813 50.83 50.83 31351426813
4 삼기에너지솔루션즈 419050 3 2415 2 431 21.72 44030884 1161903 57196240 44030884 21.72 3789.55 76.98 76.98 104290475289 75.50 75.50 104290475289
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 78 2 2 2.63 39960201 31937648 1497000000 39960201 2.63 125.12 2.67 2.67 3127397750 2.68 2.68 3127397750
6 PS일렉트로닉스 332570 5 3895 2 175 4.70 33089441 37030084 43199758 33089441 4.70 89.36 76.60 76.60 133418456149 79.29 79.29 133418456149
7 KODEX 2차전지산업레버리지 462330 6 1162 5 -3 -0.26 29366721 50455172 280600000 29366721 -0.26 58.20 10.47 10.47 33948071511 10.41 10.41 33948071511
8 KODEX 인버스 114800 7 3465 5 -20 -0.57 25338873 28161494 221400000 25338873 -0.57 89.98 11.44 11.44 87970532579 11.47 11.47 87970532579
9 KODEX 코스닥150선물인버스 251340 8 3435 2 10 0.29 20708802 34302268 75100000 20708802 0.29 60.37 27.57 27.57 71163435306 27.59 27.59 71163435306
10 HJ중공업 097230 9 13990 2 2560 22.40 20056030 10576299 83274281 20056030 22.40 189.63 24.08 24.08 269974330040 23.17 23.17 269974330040
11 세명전기 017510 10 9490 2 1340 16.44 18228107 3892203 15246000 18228107 16.44 468.32 119.56 119.56 169395395495 117.08 117.08 169395395495
12 KODEX 레버리지 122630 11 25170 2 345 1.39 17726948 17204174 101300000 17726948 1.39 103.04 17.50 17.50 444237885885 17.42 17.42 444237885885
13 삼기 122350 12 1495 2 152 11.32 17503217 191962 38339428 17503217 11.32 9118.06 45.65 45.65 26420291522 46.09 46.09 26420291522
14 엔투텍 227950 13 470 1 108 29.83 17440860 265429 172541047 17440860 29.83 6570.82 10.11 10.11 7708163475 9.51 9.51 7708163475
15 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 14 65 2 1 1.56 17111578 5172770 633000000 17111578 1.56 330.80 2.70 2.70 1129846913 2.75 2.75 1129846913
16 우양 103840 15 4420 2 90 2.08 15121100 6714092 16366428 15121100 2.08 225.21 92.39 92.39 69666806596 96.31 96.31 69666806596
17 일승 333430 16 5150 2 215 4.36 14368189 8257518 30726747 14368189 4.36 174.00 46.76 46.76 75459150768 47.69 47.69 75459150768
18 이스트아시아홀딩스 900110 17 81 5 -2 -2.41 13745440 28859508 642650588 13745440 -2.41 47.63 2.14 2.14 1115983224 2.14 2.14 1115983224
19 TS트릴리온 317240 18 232 2 13 5.94 13596420 2141679 107240922 13596420 5.94 634.85 12.68 12.68 3159944946 12.70 12.70 3159944946
20 LB세미콘 061970 19 3935 2 175 4.65 13537627 125497 58083006 13537627 4.65 9999.99 23.31 23.31 58697454166 25.68 25.68 58697454166
21 동일스틸럭스 023790 20 1138 2 196 20.81 12913993 4945939 21177909 12913993 20.81 261.10 60.98 60.98 14376074953 59.65 59.65 14376074953
22 삼성전자 005930 21 70200 2 1400 2.03 12569428 12542415 5919637922 12569428 2.03 100.22 0.21 0.21 883689667350 0.21 0.21 883689667350
23 KODEX 코스닥150레버리지 233740 22 8905 5 -15 -0.17 11810227 22852116 212000000 11810227 -0.17 51.68 5.57 5.57 104939351857 5.56 5.56 104939351857
24 오리엔탈정공 014940 23 7800 2 1500 23.81 11162819 644428 45573661 11162819 23.81 1732.21 24.49 24.49 81749355110 23.00 23.00 81749355110
25 캔버스엔 210120 24 1390 5 -280 -16.77 10601384 54576532 23582605 10601384 -16.77 19.42 44.95 44.95 16467149160 50.24 50.24 16467149160
26 소룩스 290690 25 5840 2 240 4.29 9919144 1366702 48740317 9919144 4.29 725.77 20.35 20.35 61006399285 21.43 21.43 61006399285
27 카카오 035720 26 62300 2 5500 9.68 9754305 3966137 442013722 9754305 9.68 245.94 2.21 2.21 590418973700 2.14 2.14 590418973700
28 KR모터스 000040 27 577 2 30 5.48 9620578 1894424 60132868 9620578 5.48 507.84 16.00 16.00 5884971026 16.96 16.96 5884971026
29 아이에이 038880 28 266 5 -7 -2.56 9272154 13821467 375721175 9272154 -2.56 67.09 2.47 2.47 2465996031 2.47 2.47 2465996031
30 신성이엔지 011930 29 1550 2 40 2.65 9222136 818486 205848151 9222136 2.65 1126.73 4.48 4.48 14468534307 4.53 4.53 14468534307
31 빌리언스 044480 30 510 1 117 29.77 8988461 8258748 40663728 8988461 29.77 108.84 22.10 22.10 4506525640 21.73 21.73 4506525640

31
top30/20250807/top30-av-20250807-144000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1292,5,-15,-1.15,270866275,329681152,1170200000,270866275,-1.15,82.16,23.15,23.15,350636126201,23.19,23.19,350636126201
썸에이지,208640,2,444,5,-69,-13.45,60220921,18709044,139240254,60220921,-13.45,321.88,43.25,43.25,31476558511,50.91,50.91,31476558511
삼기에너지솔루션즈,419050,3,2410,2,426,21.47,44294927,1161903,57196240,44294927,21.47,3812.27,77.44,77.44,104926858752,76.12,76.12,104926858752
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,78,2,2,2.63,39960202,31937648,1497000000,39960202,2.63,125.12,2.67,2.67,3127397828,2.68,2.68,3127397828
PS일렉트로닉스,332570,5,3890,2,170,4.57,33358701,37030084,43199758,33358701,4.57,90.09,77.22,77.22,134470885584,80.02,80.02,134470885584
KODEX 2차전지산업레버리지,462330,6,1158,5,-7,-0.60,29664914,50455172,280600000,29664914,-0.60,58.79,10.57,10.57,34294254708,10.55,10.55,34294254708
KODEX 인버스,114800,7,3465,5,-20,-0.57,25671920,28161494,221400000,25671920,-0.57,91.16,11.60,11.60,89124531311,11.62,11.62,89124531311
KODEX 코스닥150선물인버스,251340,8,3435,2,10,0.29,20923359,34302268,75100000,20923359,0.29,61.00,27.86,27.86,71900412674,27.87,27.87,71900412674
HJ중공업,097230,9,13920,2,2490,21.78,20221616,10576299,83274281,20221616,21.78,191.20,24.28,24.28,272282115855,23.49,23.49,272282115855
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,65,2,1,1.56,19427155,5172770,633000000,19427155,1.56,375.57,3.07,3.07,1280359418,3.11,3.11,1280359418
세명전기,017510,11,9520,2,1370,16.81,18374319,3892203,15246000,18374319,16.81,472.08,120.52,120.52,170778183195,117.66,117.66,170778183195
KODEX 레버리지,122630,12,25145,2,320,1.29,17877354,17204174,101300000,17877354,1.29,103.91,17.65,17.65,448022397606,17.59,17.59,448022397606
삼기,122350,13,1490,2,147,10.95,17609602,191962,38339428,17609602,10.95,9173.48,45.93,45.93,26579358221,46.53,46.53,26579358221
엔투텍,227950,14,470,1,108,29.83,17486410,265429,172541047,17486410,29.83,6587.98,10.13,10.13,7729571975,9.53,9.53,7729571975
우양,103840,15,4420,2,90,2.08,15178066,6714092,16366428,15178066,2.08,226.06,92.74,92.74,69918717165,96.65,96.65,69918717165
일승,333430,16,5210,2,275,5.57,14530489,8257518,30726747,14530489,5.57,175.97,47.29,47.29,76298921698,47.66,47.66,76298921698
이스트아시아홀딩스,900110,17,81,5,-2,-2.41,13986997,28859508,642650588,13986997,-2.41,48.47,2.18,2.18,1135490159,2.18,2.18,1135490159
TS트릴리온,317240,18,232,2,13,5.94,13618146,2141679,107240922,13618146,5.94,635.86,12.70,12.70,3164988775,12.72,12.72,3164988775
LB세미콘,061970,19,3930,2,170,4.52,13568433,125497,58083006,13568433,4.52,9999.99,23.36,23.36,58818600656,25.77,25.77,58818600656
동일스틸럭스,023790,20,1133,2,191,20.28,13111061,4945939,21177909,13111061,20.28,265.09,61.91,61.91,14600397286,60.85,60.85,14600397286
삼성전자,005930,21,70200,2,1400,2.03,12698085,12542415,5919637922,12698085,2.03,101.24,0.21,0.21,892730586200,0.21,0.21,892730586200
오리엔탈정공,014940,22,8080,2,1780,28.25,12188497,644428,45573661,12188497,28.25,1891.37,26.74,26.74,89917929825,24.42,24.42,89917929825
KODEX 코스닥150레버리지,233740,23,8895,5,-25,-0.28,11965382,22852116,212000000,11965382,-0.28,52.36,5.64,5.64,106320162696,5.64,5.64,106320162696
캔버스엔,210120,24,1406,5,-264,-15.81,10763408,54576532,23582605,10763408,-15.81,19.72,45.64,45.64,16695485769,50.35,50.35,16695485769
소룩스,290690,25,5860,2,260,4.64,9977751,1366702,48740317,9977751,4.64,730.06,20.47,20.47,61350070455,21.48,21.48,61350070455
카카오,035720,26,62100,2,5300,9.33,9954549,3966137,442013722,9954549,9.33,250.99,2.25,2.25,602874168100,2.20,2.20,602874168100
KR모터스,000040,27,584,2,37,6.76,9645242,1894424,60132868,9645242,6.76,509.14,16.04,16.04,5899286738,16.80,16.80,5899286738
아이에이,038880,28,267,5,-6,-2.20,9347436,13821467,375721175,9347436,-2.20,67.63,2.49,2.49,2485989416,2.48,2.48,2485989416
신성이엔지,011930,29,1545,2,35,2.32,9287477,818486,205848151,9287477,2.32,1134.71,4.51,4.51,14569679061,4.58,4.58,14569679061
빌리언스,044480,30,510,1,117,29.77,8990956,8258748,40663728,8990956,29.77,108.87,22.11,22.11,4507798090,21.74,21.74,4507798090
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 1292 5 -15 -1.15 270866275 329681152 1170200000 270866275 -1.15 82.16 23.15 23.15 350636126201 23.19 23.19 350636126201
3 썸에이지 208640 2 444 5 -69 -13.45 60220921 18709044 139240254 60220921 -13.45 321.88 43.25 43.25 31476558511 50.91 50.91 31476558511
4 삼기에너지솔루션즈 419050 3 2410 2 426 21.47 44294927 1161903 57196240 44294927 21.47 3812.27 77.44 77.44 104926858752 76.12 76.12 104926858752
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 78 2 2 2.63 39960202 31937648 1497000000 39960202 2.63 125.12 2.67 2.67 3127397828 2.68 2.68 3127397828
6 PS일렉트로닉스 332570 5 3890 2 170 4.57 33358701 37030084 43199758 33358701 4.57 90.09 77.22 77.22 134470885584 80.02 80.02 134470885584
7 KODEX 2차전지산업레버리지 462330 6 1158 5 -7 -0.60 29664914 50455172 280600000 29664914 -0.60 58.79 10.57 10.57 34294254708 10.55 10.55 34294254708
8 KODEX 인버스 114800 7 3465 5 -20 -0.57 25671920 28161494 221400000 25671920 -0.57 91.16 11.60 11.60 89124531311 11.62 11.62 89124531311
9 KODEX 코스닥150선물인버스 251340 8 3435 2 10 0.29 20923359 34302268 75100000 20923359 0.29 61.00 27.86 27.86 71900412674 27.87 27.87 71900412674
10 HJ중공업 097230 9 13920 2 2490 21.78 20221616 10576299 83274281 20221616 21.78 191.20 24.28 24.28 272282115855 23.49 23.49 272282115855
11 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 10 65 2 1 1.56 19427155 5172770 633000000 19427155 1.56 375.57 3.07 3.07 1280359418 3.11 3.11 1280359418
12 세명전기 017510 11 9520 2 1370 16.81 18374319 3892203 15246000 18374319 16.81 472.08 120.52 120.52 170778183195 117.66 117.66 170778183195
13 KODEX 레버리지 122630 12 25145 2 320 1.29 17877354 17204174 101300000 17877354 1.29 103.91 17.65 17.65 448022397606 17.59 17.59 448022397606
14 삼기 122350 13 1490 2 147 10.95 17609602 191962 38339428 17609602 10.95 9173.48 45.93 45.93 26579358221 46.53 46.53 26579358221
15 엔투텍 227950 14 470 1 108 29.83 17486410 265429 172541047 17486410 29.83 6587.98 10.13 10.13 7729571975 9.53 9.53 7729571975
16 우양 103840 15 4420 2 90 2.08 15178066 6714092 16366428 15178066 2.08 226.06 92.74 92.74 69918717165 96.65 96.65 69918717165
17 일승 333430 16 5210 2 275 5.57 14530489 8257518 30726747 14530489 5.57 175.97 47.29 47.29 76298921698 47.66 47.66 76298921698
18 이스트아시아홀딩스 900110 17 81 5 -2 -2.41 13986997 28859508 642650588 13986997 -2.41 48.47 2.18 2.18 1135490159 2.18 2.18 1135490159
19 TS트릴리온 317240 18 232 2 13 5.94 13618146 2141679 107240922 13618146 5.94 635.86 12.70 12.70 3164988775 12.72 12.72 3164988775
20 LB세미콘 061970 19 3930 2 170 4.52 13568433 125497 58083006 13568433 4.52 9999.99 23.36 23.36 58818600656 25.77 25.77 58818600656
21 동일스틸럭스 023790 20 1133 2 191 20.28 13111061 4945939 21177909 13111061 20.28 265.09 61.91 61.91 14600397286 60.85 60.85 14600397286
22 삼성전자 005930 21 70200 2 1400 2.03 12698085 12542415 5919637922 12698085 2.03 101.24 0.21 0.21 892730586200 0.21 0.21 892730586200
23 오리엔탈정공 014940 22 8080 2 1780 28.25 12188497 644428 45573661 12188497 28.25 1891.37 26.74 26.74 89917929825 24.42 24.42 89917929825
24 KODEX 코스닥150레버리지 233740 23 8895 5 -25 -0.28 11965382 22852116 212000000 11965382 -0.28 52.36 5.64 5.64 106320162696 5.64 5.64 106320162696
25 캔버스엔 210120 24 1406 5 -264 -15.81 10763408 54576532 23582605 10763408 -15.81 19.72 45.64 45.64 16695485769 50.35 50.35 16695485769
26 소룩스 290690 25 5860 2 260 4.64 9977751 1366702 48740317 9977751 4.64 730.06 20.47 20.47 61350070455 21.48 21.48 61350070455
27 카카오 035720 26 62100 2 5300 9.33 9954549 3966137 442013722 9954549 9.33 250.99 2.25 2.25 602874168100 2.20 2.20 602874168100
28 KR모터스 000040 27 584 2 37 6.76 9645242 1894424 60132868 9645242 6.76 509.14 16.04 16.04 5899286738 16.80 16.80 5899286738
29 아이에이 038880 28 267 5 -6 -2.20 9347436 13821467 375721175 9347436 -2.20 67.63 2.49 2.49 2485989416 2.48 2.48 2485989416
30 신성이엔지 011930 29 1545 2 35 2.32 9287477 818486 205848151 9287477 2.32 1134.71 4.51 4.51 14569679061 4.58 4.58 14569679061
31 빌리언스 044480 30 510 1 117 29.77 8990956 8258748 40663728 8990956 29.77 108.87 22.11 22.11 4507798090 21.74 21.74 4507798090

31
top30/20250807/top30-av-20250807-145000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1290,5,-17,-1.30,272365696,329681152,1170200000,272365696,-1.30,82.61,23.28,23.28,352571783375,23.36,23.36,352571783375
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,2,2,2.63,61405741,31937648,1497000000,61405741,2.63,192.27,4.10,4.10,4800151070,4.11,4.11,4800151070
썸에이지,208640,3,436,5,-77,-15.01,61266419,18709044,139240254,61266419,-15.01,327.47,44.00,44.00,31937080460,52.61,52.61,31937080460
삼기에너지솔루션즈,419050,4,2390,2,406,20.46,44766626,1161903,57196240,44766626,20.46,3852.87,78.27,78.27,106061686935,77.59,77.59,106061686935
PS일렉트로닉스,332570,5,3895,2,175,4.70,33442667,37030084,43199758,33442667,4.70,90.31,77.41,77.41,134797946787,80.11,80.11,134797946787
KODEX 2차전지산업레버리지,462330,6,1151,5,-14,-1.20,30335176,50455172,280600000,30335176,-1.20,60.12,10.81,10.81,35068474784,10.86,10.86,35068474784
KODEX 인버스,114800,7,3462,5,-23,-0.66,26018270,28161494,221400000,26018270,-0.66,92.39,11.75,11.75,90324653487,11.78,11.78,90324653487
KODEX 코스닥150선물인버스,251340,8,3435,2,10,0.29,21141773,34302268,75100000,21141773,0.29,61.63,28.15,28.15,72649653685,28.16,28.16,72649653685
HJ중공업,097230,9,13830,2,2400,21.00,20504269,10576299,83274281,20504269,21.00,193.87,24.62,24.62,276201481305,23.98,23.98,276201481305
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,66,2,2,3.12,19427156,5172770,633000000,19427156,3.12,375.57,3.07,3.07,1280359484,3.06,3.06,1280359484
세명전기,017510,11,9410,2,1260,15.46,18469937,3892203,15246000,18469937,15.46,474.54,121.15,121.15,171683695875,119.67,119.67,171683695875
KODEX 레버리지,122630,12,25165,2,340,1.37,18092833,17204174,101300000,18092833,1.37,105.17,17.86,17.86,453442031409,17.79,17.79,453442031409
삼기,122350,13,1487,2,144,10.72,17733395,191962,38339428,17733395,10.72,9237.97,46.25,46.25,26764084885,46.95,46.95,26764084885
엔투텍,227950,14,470,1,108,29.83,17486886,265429,172541047,17486886,29.83,6588.16,10.13,10.13,7729795695,9.53,9.53,7729795695
우양,103840,15,4410,2,80,1.85,15283293,6714092,16366428,15283293,1.85,227.63,93.38,93.38,70382238305,97.51,97.51,70382238305
오리엔탈정공,014940,16,8060,2,1760,27.94,14923284,644428,45573661,14923284,27.94,2315.74,32.75,32.75,112192525995,30.54,30.54,112192525995
일승,333430,17,5130,2,195,3.95,14806003,8257518,30726747,14806003,3.95,179.30,48.19,48.19,77727126273,49.31,49.31,77727126273
동일스틸럭스,023790,18,1190,2,248,26.33,14062723,4945939,21177909,14062723,26.33,284.33,66.40,66.40,15711984103,62.34,62.34,15711984103
이스트아시아홀딩스,900110,19,81,5,-2,-2.41,14055605,28859508,642650588,14055605,-2.41,48.70,2.19,2.19,1141035040,2.19,2.19,1141035040
TS트릴리온,317240,20,232,2,13,5.94,13638877,2141679,107240922,13638877,5.94,636.83,12.72,12.72,3169799840,12.74,12.74,3169799840
LB세미콘,061970,21,3930,2,170,4.52,13593563,125497,58083006,13593563,4.52,9999.99,23.40,23.40,58917265901,25.81,25.81,58917265901
삼성전자,005930,22,70300,2,1500,2.18,12815906,12542415,5919637922,12815906,2.18,102.18,0.22,0.22,901010977850,0.22,0.22,901010977850
KODEX 코스닥150레버리지,233740,23,8905,5,-15,-0.17,12151787,22852116,212000000,12151787,-0.17,53.18,5.73,5.73,107980176338,5.72,5.72,107980176338
캔버스엔,210120,24,1420,5,-250,-14.97,10941131,54576532,23582605,10941131,-14.97,20.05,46.39,46.39,16947091242,50.61,50.61,16947091242
카카오,035720,25,62600,2,5800,10.21,10227184,3966137,442013722,10227184,10.21,257.86,2.31,2.31,619893289200,2.24,2.24,619893289200
소룩스,290690,26,5880,2,280,5.00,10040513,1366702,48740317,10040513,5.00,734.65,20.60,20.60,61718323175,21.54,21.54,61718323175
KR모터스,000040,27,583,2,36,6.58,9672802,1894424,60132868,9672802,6.58,510.59,16.09,16.09,5915370359,16.87,16.87,5915370359
아이에이,038880,28,266,5,-7,-2.56,9627289,13821467,375721175,9627289,-2.56,69.65,2.56,2.56,2560259907,2.56,2.56,2560259907
신성이엔지,011930,29,1542,2,32,2.12,9372868,818486,205848151,9372868,2.12,1145.15,4.55,4.55,14701336298,4.63,4.63,14701336298
핌스,347770,30,1837,2,237,14.81,9081743,68082,22857042,9081743,14.81,9999.99,39.73,39.73,17147964534,40.84,40.84,17147964534
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 1290 5 -17 -1.30 272365696 329681152 1170200000 272365696 -1.30 82.61 23.28 23.28 352571783375 23.36 23.36 352571783375
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 78 2 2 2.63 61405741 31937648 1497000000 61405741 2.63 192.27 4.10 4.10 4800151070 4.11 4.11 4800151070
4 썸에이지 208640 3 436 5 -77 -15.01 61266419 18709044 139240254 61266419 -15.01 327.47 44.00 44.00 31937080460 52.61 52.61 31937080460
5 삼기에너지솔루션즈 419050 4 2390 2 406 20.46 44766626 1161903 57196240 44766626 20.46 3852.87 78.27 78.27 106061686935 77.59 77.59 106061686935
6 PS일렉트로닉스 332570 5 3895 2 175 4.70 33442667 37030084 43199758 33442667 4.70 90.31 77.41 77.41 134797946787 80.11 80.11 134797946787
7 KODEX 2차전지산업레버리지 462330 6 1151 5 -14 -1.20 30335176 50455172 280600000 30335176 -1.20 60.12 10.81 10.81 35068474784 10.86 10.86 35068474784
8 KODEX 인버스 114800 7 3462 5 -23 -0.66 26018270 28161494 221400000 26018270 -0.66 92.39 11.75 11.75 90324653487 11.78 11.78 90324653487
9 KODEX 코스닥150선물인버스 251340 8 3435 2 10 0.29 21141773 34302268 75100000 21141773 0.29 61.63 28.15 28.15 72649653685 28.16 28.16 72649653685
10 HJ중공업 097230 9 13830 2 2400 21.00 20504269 10576299 83274281 20504269 21.00 193.87 24.62 24.62 276201481305 23.98 23.98 276201481305
11 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 10 66 2 2 3.12 19427156 5172770 633000000 19427156 3.12 375.57 3.07 3.07 1280359484 3.06 3.06 1280359484
12 세명전기 017510 11 9410 2 1260 15.46 18469937 3892203 15246000 18469937 15.46 474.54 121.15 121.15 171683695875 119.67 119.67 171683695875
13 KODEX 레버리지 122630 12 25165 2 340 1.37 18092833 17204174 101300000 18092833 1.37 105.17 17.86 17.86 453442031409 17.79 17.79 453442031409
14 삼기 122350 13 1487 2 144 10.72 17733395 191962 38339428 17733395 10.72 9237.97 46.25 46.25 26764084885 46.95 46.95 26764084885
15 엔투텍 227950 14 470 1 108 29.83 17486886 265429 172541047 17486886 29.83 6588.16 10.13 10.13 7729795695 9.53 9.53 7729795695
16 우양 103840 15 4410 2 80 1.85 15283293 6714092 16366428 15283293 1.85 227.63 93.38 93.38 70382238305 97.51 97.51 70382238305
17 오리엔탈정공 014940 16 8060 2 1760 27.94 14923284 644428 45573661 14923284 27.94 2315.74 32.75 32.75 112192525995 30.54 30.54 112192525995
18 일승 333430 17 5130 2 195 3.95 14806003 8257518 30726747 14806003 3.95 179.30 48.19 48.19 77727126273 49.31 49.31 77727126273
19 동일스틸럭스 023790 18 1190 2 248 26.33 14062723 4945939 21177909 14062723 26.33 284.33 66.40 66.40 15711984103 62.34 62.34 15711984103
20 이스트아시아홀딩스 900110 19 81 5 -2 -2.41 14055605 28859508 642650588 14055605 -2.41 48.70 2.19 2.19 1141035040 2.19 2.19 1141035040
21 TS트릴리온 317240 20 232 2 13 5.94 13638877 2141679 107240922 13638877 5.94 636.83 12.72 12.72 3169799840 12.74 12.74 3169799840
22 LB세미콘 061970 21 3930 2 170 4.52 13593563 125497 58083006 13593563 4.52 9999.99 23.40 23.40 58917265901 25.81 25.81 58917265901
23 삼성전자 005930 22 70300 2 1500 2.18 12815906 12542415 5919637922 12815906 2.18 102.18 0.22 0.22 901010977850 0.22 0.22 901010977850
24 KODEX 코스닥150레버리지 233740 23 8905 5 -15 -0.17 12151787 22852116 212000000 12151787 -0.17 53.18 5.73 5.73 107980176338 5.72 5.72 107980176338
25 캔버스엔 210120 24 1420 5 -250 -14.97 10941131 54576532 23582605 10941131 -14.97 20.05 46.39 46.39 16947091242 50.61 50.61 16947091242
26 카카오 035720 25 62600 2 5800 10.21 10227184 3966137 442013722 10227184 10.21 257.86 2.31 2.31 619893289200 2.24 2.24 619893289200
27 소룩스 290690 26 5880 2 280 5.00 10040513 1366702 48740317 10040513 5.00 734.65 20.60 20.60 61718323175 21.54 21.54 61718323175
28 KR모터스 000040 27 583 2 36 6.58 9672802 1894424 60132868 9672802 6.58 510.59 16.09 16.09 5915370359 16.87 16.87 5915370359
29 아이에이 038880 28 266 5 -7 -2.56 9627289 13821467 375721175 9627289 -2.56 69.65 2.56 2.56 2560259907 2.56 2.56 2560259907
30 신성이엔지 011930 29 1542 2 32 2.12 9372868 818486 205848151 9372868 2.12 1145.15 4.55 4.55 14701336298 4.63 4.63 14701336298
31 핌스 347770 30 1837 2 237 14.81 9081743 68082 22857042 9081743 14.81 9999.99 39.73 39.73 17147964534 40.84 40.84 17147964534

31
top30/20250807/top30-av-20250807-150000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1292,5,-15,-1.15,274516115,329681152,1170200000,274516115,-1.15,83.27,23.46,23.46,355346243728,23.50,23.50,355346243728
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,2,2,2.63,63550757,31937648,1497000000,63550757,2.63,198.98,4.25,4.25,4967462320,4.25,4.25,4967462320
썸에이지,208640,3,440,5,-73,-14.23,61912343,18709044,139240254,61912343,-14.23,330.92,44.46,44.46,32221065675,52.59,52.59,32221065675
삼기에너지솔루션즈,419050,4,2380,2,396,19.96,45419681,1161903,57196240,45419681,19.96,3909.08,79.41,79.41,107617764550,79.06,79.06,107617764550
PS일렉트로닉스,332570,5,3890,2,170,4.57,33524695,37030084,43199758,33524695,4.57,90.53,77.60,77.60,135117288857,80.40,80.40,135117288857
KODEX 2차전지산업레버리지,462330,6,1153,5,-12,-1.03,31167879,50455172,280600000,31167879,-1.03,61.77,11.11,11.11,36027746682,11.14,11.14,36027746682
KODEX 인버스,114800,7,3470,5,-15,-0.43,26566268,28161494,221400000,26566268,-0.43,94.34,12.00,12.00,92223462589,12.00,12.00,92223462589
KODEX 코스닥150선물인버스,251340,8,3430,2,5,0.15,21360771,34302268,75100000,21360771,0.15,62.27,28.44,28.44,73401269062,28.50,28.50,73401269062
HJ중공업,097230,9,13920,2,2490,21.78,20717826,10576299,83274281,20717826,21.78,195.89,24.88,24.88,279170476540,24.08,24.08,279170476540
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,65,2,1,1.56,19455156,5172770,633000000,19455156,1.56,376.11,3.07,3.07,1282179484,3.12,3.12,1282179484
세명전기,017510,11,9420,2,1270,15.58,18594339,3892203,15246000,18594339,15.58,477.73,121.96,121.96,172856909765,120.36,120.36,172856909765
KODEX 레버리지,122630,12,25140,2,315,1.27,18395507,17204174,101300000,18395507,1.27,106.92,18.16,18.16,461056334091,18.10,18.10,461056334091
삼기,122350,13,1484,2,141,10.50,17842326,191962,38339428,17842326,10.50,9294.72,46.54,46.54,26925437532,47.32,47.32,26925437532
엔투텍,227950,14,470,1,108,29.83,17498395,265429,172541047,17498395,29.83,6592.50,10.14,10.14,7735204925,9.54,9.54,7735204925
오리엔탈정공,014940,15,8040,2,1740,27.62,15394200,644428,45573661,15394200,27.62,2388.82,33.78,33.78,115992212480,31.66,31.66,115992212480
우양,103840,16,4390,2,60,1.39,15344908,6714092,16366428,15344908,1.39,228.55,93.76,93.76,70653317444,98.34,98.34,70653317444
동일스틸럭스,023790,17,1199,2,257,27.28,15111916,4945939,21177909,15111916,27.28,305.54,71.36,71.36,16968017685,66.82,66.82,16968017685
일승,333430,18,5120,2,185,3.75,14986405,8257518,30726747,14986405,3.75,181.49,48.77,48.77,78652555323,49.99,49.99,78652555323
이스트아시아홀딩스,900110,19,81,5,-2,-2.41,14138067,28859508,642650588,14138067,-2.41,48.99,2.20,2.20,1147663912,2.20,2.20,1147663912
TS트릴리온,317240,20,233,2,14,6.39,13685644,2141679,107240922,13685644,6.39,639.01,12.76,12.76,3180702267,12.73,12.73,3180702267
LB세미콘,061970,21,3910,2,150,3.99,13682359,125497,58083006,13682359,3.99,9999.99,23.56,23.56,59264477641,26.10,26.10,59264477641
삼성전자,005930,22,70300,2,1500,2.18,13161752,12542415,5919637922,13161752,2.18,104.94,0.22,0.22,925333195450,0.22,0.22,925333195450
KODEX 코스닥150레버리지,233740,23,8895,5,-25,-0.28,12245088,22852116,212000000,12245088,-0.28,53.58,5.78,5.78,108810275702,5.77,5.77,108810275702
캔버스엔,210120,24,1422,5,-248,-14.85,11046018,54576532,23582605,11046018,-14.85,20.24,46.84,46.84,17096208282,50.98,50.98,17096208282
카카오,035720,25,62800,2,6000,10.56,10564865,3966137,442013722,10564865,10.56,266.38,2.39,2.39,641091178050,2.31,2.31,641091178050
소룩스,290690,26,5930,2,330,5.89,10101918,1366702,48740317,10101918,5.89,739.15,20.73,20.73,62081997175,21.48,21.48,62081997175
아이에이,038880,27,265,5,-8,-2.93,9722528,13821467,375721175,9722528,-2.93,70.34,2.59,2.59,2585474213,2.60,2.60,2585474213
KR모터스,000040,28,582,2,35,6.40,9703655,1894424,60132868,9703655,6.40,512.22,16.14,16.14,5933330671,16.95,16.95,5933330671
신성이엔지,011930,29,1541,2,31,2.05,9594454,818486,205848151,9594454,2.05,1172.22,4.66,4.66,15044827872,4.74,4.74,15044827872
핌스,347770,30,1872,2,272,17.00,9304009,68082,22857042,9304009,17.00,9999.99,40.71,40.71,17562418684,41.04,41.04,17562418684
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 1292 5 -15 -1.15 274516115 329681152 1170200000 274516115 -1.15 83.27 23.46 23.46 355346243728 23.50 23.50 355346243728
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 78 2 2 2.63 63550757 31937648 1497000000 63550757 2.63 198.98 4.25 4.25 4967462320 4.25 4.25 4967462320
4 썸에이지 208640 3 440 5 -73 -14.23 61912343 18709044 139240254 61912343 -14.23 330.92 44.46 44.46 32221065675 52.59 52.59 32221065675
5 삼기에너지솔루션즈 419050 4 2380 2 396 19.96 45419681 1161903 57196240 45419681 19.96 3909.08 79.41 79.41 107617764550 79.06 79.06 107617764550
6 PS일렉트로닉스 332570 5 3890 2 170 4.57 33524695 37030084 43199758 33524695 4.57 90.53 77.60 77.60 135117288857 80.40 80.40 135117288857
7 KODEX 2차전지산업레버리지 462330 6 1153 5 -12 -1.03 31167879 50455172 280600000 31167879 -1.03 61.77 11.11 11.11 36027746682 11.14 11.14 36027746682
8 KODEX 인버스 114800 7 3470 5 -15 -0.43 26566268 28161494 221400000 26566268 -0.43 94.34 12.00 12.00 92223462589 12.00 12.00 92223462589
9 KODEX 코스닥150선물인버스 251340 8 3430 2 5 0.15 21360771 34302268 75100000 21360771 0.15 62.27 28.44 28.44 73401269062 28.50 28.50 73401269062
10 HJ중공업 097230 9 13920 2 2490 21.78 20717826 10576299 83274281 20717826 21.78 195.89 24.88 24.88 279170476540 24.08 24.08 279170476540
11 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 10 65 2 1 1.56 19455156 5172770 633000000 19455156 1.56 376.11 3.07 3.07 1282179484 3.12 3.12 1282179484
12 세명전기 017510 11 9420 2 1270 15.58 18594339 3892203 15246000 18594339 15.58 477.73 121.96 121.96 172856909765 120.36 120.36 172856909765
13 KODEX 레버리지 122630 12 25140 2 315 1.27 18395507 17204174 101300000 18395507 1.27 106.92 18.16 18.16 461056334091 18.10 18.10 461056334091
14 삼기 122350 13 1484 2 141 10.50 17842326 191962 38339428 17842326 10.50 9294.72 46.54 46.54 26925437532 47.32 47.32 26925437532
15 엔투텍 227950 14 470 1 108 29.83 17498395 265429 172541047 17498395 29.83 6592.50 10.14 10.14 7735204925 9.54 9.54 7735204925
16 오리엔탈정공 014940 15 8040 2 1740 27.62 15394200 644428 45573661 15394200 27.62 2388.82 33.78 33.78 115992212480 31.66 31.66 115992212480
17 우양 103840 16 4390 2 60 1.39 15344908 6714092 16366428 15344908 1.39 228.55 93.76 93.76 70653317444 98.34 98.34 70653317444
18 동일스틸럭스 023790 17 1199 2 257 27.28 15111916 4945939 21177909 15111916 27.28 305.54 71.36 71.36 16968017685 66.82 66.82 16968017685
19 일승 333430 18 5120 2 185 3.75 14986405 8257518 30726747 14986405 3.75 181.49 48.77 48.77 78652555323 49.99 49.99 78652555323
20 이스트아시아홀딩스 900110 19 81 5 -2 -2.41 14138067 28859508 642650588 14138067 -2.41 48.99 2.20 2.20 1147663912 2.20 2.20 1147663912
21 TS트릴리온 317240 20 233 2 14 6.39 13685644 2141679 107240922 13685644 6.39 639.01 12.76 12.76 3180702267 12.73 12.73 3180702267
22 LB세미콘 061970 21 3910 2 150 3.99 13682359 125497 58083006 13682359 3.99 9999.99 23.56 23.56 59264477641 26.10 26.10 59264477641
23 삼성전자 005930 22 70300 2 1500 2.18 13161752 12542415 5919637922 13161752 2.18 104.94 0.22 0.22 925333195450 0.22 0.22 925333195450
24 KODEX 코스닥150레버리지 233740 23 8895 5 -25 -0.28 12245088 22852116 212000000 12245088 -0.28 53.58 5.78 5.78 108810275702 5.77 5.77 108810275702
25 캔버스엔 210120 24 1422 5 -248 -14.85 11046018 54576532 23582605 11046018 -14.85 20.24 46.84 46.84 17096208282 50.98 50.98 17096208282
26 카카오 035720 25 62800 2 6000 10.56 10564865 3966137 442013722 10564865 10.56 266.38 2.39 2.39 641091178050 2.31 2.31 641091178050
27 소룩스 290690 26 5930 2 330 5.89 10101918 1366702 48740317 10101918 5.89 739.15 20.73 20.73 62081997175 21.48 21.48 62081997175
28 아이에이 038880 27 265 5 -8 -2.93 9722528 13821467 375721175 9722528 -2.93 70.34 2.59 2.59 2585474213 2.60 2.60 2585474213
29 KR모터스 000040 28 582 2 35 6.40 9703655 1894424 60132868 9703655 6.40 512.22 16.14 16.14 5933330671 16.95 16.95 5933330671
30 신성이엔지 011930 29 1541 2 31 2.05 9594454 818486 205848151 9594454 2.05 1172.22 4.66 4.66 15044827872 4.74 4.74 15044827872
31 핌스 347770 30 1872 2 272 17.00 9304009 68082 22857042 9304009 17.00 9999.99 40.71 40.71 17562418684 41.04 41.04 17562418684

31
top30/20250807/top30-av-20250807-151000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1290,5,-17,-1.30,277392115,329681152,1170200000,277392115,-1.30,84.14,23.70,23.70,359055675830,23.79,23.79,359055675830
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,77,2,1,1.32,63571920,31937648,1497000000,63571920,1.32,199.05,4.25,4.25,4969112078,4.31,4.31,4969112078
썸에이지,208640,3,448,5,-65,-12.67,62246104,18709044,139240254,62246104,-12.67,332.71,44.70,44.70,32369031523,51.89,51.89,32369031523
삼기에너지솔루션즈,419050,4,2365,2,381,19.20,45933537,1161903,57196240,45933537,19.20,3953.30,80.31,80.31,108833949896,80.46,80.46,108833949896
PS일렉트로닉스,332570,5,3920,2,200,5.38,33702046,37030084,43199758,33702046,5.38,91.01,78.01,78.01,135809844460,80.20,80.20,135809844460
KODEX 2차전지산업레버리지,462330,6,1152,5,-13,-1.12,31432808,50455172,280600000,31432808,-1.12,62.30,11.20,11.20,36333190809,11.24,11.24,36333190809
KODEX 인버스,114800,7,3465,5,-20,-0.57,26794148,28161494,221400000,26794148,-0.57,95.14,12.10,12.10,93012940978,12.12,12.12,93012940978
KODEX 코스닥150선물인버스,251340,8,3435,2,10,0.29,21971653,34302268,75100000,21971653,0.29,64.05,29.26,29.26,75499578195,29.27,29.27,75499578195
HJ중공업,097230,9,13700,2,2270,19.86,21129087,10576299,83274281,21129087,19.86,199.78,25.37,25.37,284871318575,24.97,24.97,284871318575
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,65,2,1,1.56,19456163,5172770,633000000,19456163,1.56,376.13,3.07,3.07,1282244940,3.12,3.12,1282244940
KODEX 레버리지,122630,11,25180,2,355,1.43,18920359,17204174,101300000,18920359,1.43,109.98,18.68,18.68,474271242119,18.59,18.59,474271242119
세명전기,017510,12,9410,2,1260,15.46,18729812,3892203,15246000,18729812,15.46,481.21,122.85,122.85,174127887860,121.37,121.37,174127887860
삼기,122350,13,1469,2,126,9.38,18021043,191962,38339428,18021043,9.38,9387.82,47.00,47.00,27187083949,48.27,48.27,27187083949
엔투텍,227950,14,470,1,108,29.83,17503980,265429,172541047,17503980,29.83,6594.60,10.14,10.14,7737829875,9.54,9.54,7737829875
동일스틸럭스,023790,15,1224,1,282,29.94,16576241,4945939,21177909,16576241,29.94,335.15,78.27,78.27,18753675313,72.35,72.35,18753675313
오리엔탈정공,014940,16,8080,2,1780,28.25,15774307,644428,45573661,15774307,28.25,2447.80,34.61,34.61,119061205220,32.33,32.33,119061205220
우양,103840,17,4400,2,70,1.62,15408577,6714092,16366428,15408577,1.62,229.50,94.15,94.15,70933485772,98.50,98.50,70933485772
일승,333430,18,5150,2,215,4.36,15239089,8257518,30726747,15239089,4.36,184.55,49.60,49.60,79945280783,50.52,50.52,79945280783
이스트아시아홀딩스,900110,19,81,5,-2,-2.41,14168393,28859508,642650588,14168393,-2.41,49.09,2.20,2.20,1150107085,2.21,2.21,1150107085
TS트릴리온,317240,20,234,2,15,6.85,13776714,2141679,107240922,13776714,6.85,643.27,12.85,12.85,3202026413,12.76,12.76,3202026413
LB세미콘,061970,21,3900,2,140,3.72,13727759,125497,58083006,13727759,3.72,9999.99,23.63,23.63,59441367851,26.24,26.24,59441367851
삼성전자,005930,22,70300,2,1500,2.18,13429698,12542415,5919637922,13429698,2.18,107.07,0.23,0.23,944167713100,0.23,0.23,944167713100
KODEX 코스닥150레버리지,233740,23,8895,5,-25,-0.28,12389302,22852116,212000000,12389302,-0.28,54.22,5.84,5.84,110092791259,5.84,5.84,110092791259
캔버스엔,210120,24,1453,5,-217,-12.99,11296514,54576532,23582605,11296514,-12.99,20.70,47.90,47.90,17456889003,50.95,50.95,17456889003
카카오,035720,25,63300,2,6500,11.44,11001101,3966137,442013722,11001101,11.44,277.38,2.49,2.49,668574812750,2.39,2.39,668574812750
소룩스,290690,26,5935,2,335,5.98,10178591,1366702,48740317,10178591,5.98,744.76,20.88,20.88,62537911355,21.62,21.62,62537911355
아이에이,038880,27,265,5,-8,-2.93,9873047,13821467,375721175,9873047,-2.93,71.43,2.63,2.63,2625350879,2.64,2.64,2625350879
KR모터스,000040,28,578,2,31,5.67,9773256,1894424,60132868,9773256,5.67,515.90,16.25,16.25,5973575927,17.19,17.19,5973575927
신성이엔지,011930,29,1540,2,30,1.99,9676457,818486,205848151,9676457,1.99,1182.24,4.70,4.70,15171217599,4.79,4.79,15171217599
핌스,347770,30,1863,2,263,16.44,9418286,68082,22857042,9418286,16.44,9999.99,41.21,41.21,17774808168,41.74,41.74,17774808168
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 1290 5 -17 -1.30 277392115 329681152 1170200000 277392115 -1.30 84.14 23.70 23.70 359055675830 23.79 23.79 359055675830
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 77 2 1 1.32 63571920 31937648 1497000000 63571920 1.32 199.05 4.25 4.25 4969112078 4.31 4.31 4969112078
4 썸에이지 208640 3 448 5 -65 -12.67 62246104 18709044 139240254 62246104 -12.67 332.71 44.70 44.70 32369031523 51.89 51.89 32369031523
5 삼기에너지솔루션즈 419050 4 2365 2 381 19.20 45933537 1161903 57196240 45933537 19.20 3953.30 80.31 80.31 108833949896 80.46 80.46 108833949896
6 PS일렉트로닉스 332570 5 3920 2 200 5.38 33702046 37030084 43199758 33702046 5.38 91.01 78.01 78.01 135809844460 80.20 80.20 135809844460
7 KODEX 2차전지산업레버리지 462330 6 1152 5 -13 -1.12 31432808 50455172 280600000 31432808 -1.12 62.30 11.20 11.20 36333190809 11.24 11.24 36333190809
8 KODEX 인버스 114800 7 3465 5 -20 -0.57 26794148 28161494 221400000 26794148 -0.57 95.14 12.10 12.10 93012940978 12.12 12.12 93012940978
9 KODEX 코스닥150선물인버스 251340 8 3435 2 10 0.29 21971653 34302268 75100000 21971653 0.29 64.05 29.26 29.26 75499578195 29.27 29.27 75499578195
10 HJ중공업 097230 9 13700 2 2270 19.86 21129087 10576299 83274281 21129087 19.86 199.78 25.37 25.37 284871318575 24.97 24.97 284871318575
11 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 10 65 2 1 1.56 19456163 5172770 633000000 19456163 1.56 376.13 3.07 3.07 1282244940 3.12 3.12 1282244940
12 KODEX 레버리지 122630 11 25180 2 355 1.43 18920359 17204174 101300000 18920359 1.43 109.98 18.68 18.68 474271242119 18.59 18.59 474271242119
13 세명전기 017510 12 9410 2 1260 15.46 18729812 3892203 15246000 18729812 15.46 481.21 122.85 122.85 174127887860 121.37 121.37 174127887860
14 삼기 122350 13 1469 2 126 9.38 18021043 191962 38339428 18021043 9.38 9387.82 47.00 47.00 27187083949 48.27 48.27 27187083949
15 엔투텍 227950 14 470 1 108 29.83 17503980 265429 172541047 17503980 29.83 6594.60 10.14 10.14 7737829875 9.54 9.54 7737829875
16 동일스틸럭스 023790 15 1224 1 282 29.94 16576241 4945939 21177909 16576241 29.94 335.15 78.27 78.27 18753675313 72.35 72.35 18753675313
17 오리엔탈정공 014940 16 8080 2 1780 28.25 15774307 644428 45573661 15774307 28.25 2447.80 34.61 34.61 119061205220 32.33 32.33 119061205220
18 우양 103840 17 4400 2 70 1.62 15408577 6714092 16366428 15408577 1.62 229.50 94.15 94.15 70933485772 98.50 98.50 70933485772
19 일승 333430 18 5150 2 215 4.36 15239089 8257518 30726747 15239089 4.36 184.55 49.60 49.60 79945280783 50.52 50.52 79945280783
20 이스트아시아홀딩스 900110 19 81 5 -2 -2.41 14168393 28859508 642650588 14168393 -2.41 49.09 2.20 2.20 1150107085 2.21 2.21 1150107085
21 TS트릴리온 317240 20 234 2 15 6.85 13776714 2141679 107240922 13776714 6.85 643.27 12.85 12.85 3202026413 12.76 12.76 3202026413
22 LB세미콘 061970 21 3900 2 140 3.72 13727759 125497 58083006 13727759 3.72 9999.99 23.63 23.63 59441367851 26.24 26.24 59441367851
23 삼성전자 005930 22 70300 2 1500 2.18 13429698 12542415 5919637922 13429698 2.18 107.07 0.23 0.23 944167713100 0.23 0.23 944167713100
24 KODEX 코스닥150레버리지 233740 23 8895 5 -25 -0.28 12389302 22852116 212000000 12389302 -0.28 54.22 5.84 5.84 110092791259 5.84 5.84 110092791259
25 캔버스엔 210120 24 1453 5 -217 -12.99 11296514 54576532 23582605 11296514 -12.99 20.70 47.90 47.90 17456889003 50.95 50.95 17456889003
26 카카오 035720 25 63300 2 6500 11.44 11001101 3966137 442013722 11001101 11.44 277.38 2.49 2.49 668574812750 2.39 2.39 668574812750
27 소룩스 290690 26 5935 2 335 5.98 10178591 1366702 48740317 10178591 5.98 744.76 20.88 20.88 62537911355 21.62 21.62 62537911355
28 아이에이 038880 27 265 5 -8 -2.93 9873047 13821467 375721175 9873047 -2.93 71.43 2.63 2.63 2625350879 2.64 2.64 2625350879
29 KR모터스 000040 28 578 2 31 5.67 9773256 1894424 60132868 9773256 5.67 515.90 16.25 16.25 5973575927 17.19 17.19 5973575927
30 신성이엔지 011930 29 1540 2 30 1.99 9676457 818486 205848151 9676457 1.99 1182.24 4.70 4.70 15171217599 4.79 4.79 15171217599
31 핌스 347770 30 1863 2 263 16.44 9418286 68082 22857042 9418286 16.44 9999.99 41.21 41.21 17774808168 41.74 41.74 17774808168

31
top30/20250807/top30-av-20250807-152000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1290,5,-17,-1.30,281602631,329681152,1170200000,281602631,-1.30,85.42,24.06,24.06,364486219146,24.15,24.15,364486219146
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,2,2,2.63,64172966,31937648,1497000000,64172966,2.63,200.93,4.29,4.29,5015393765,4.30,4.30,5015393765
썸에이지,208640,3,440,5,-73,-14.23,63346761,18709044,139240254,63346761,-14.23,338.59,45.49,45.49,32857439190,53.63,53.63,32857439190
삼기에너지솔루션즈,419050,4,2325,2,341,17.19,46809770,1161903,57196240,46809770,17.19,4028.72,81.84,81.84,110881949963,83.38,83.38,110881949963
PS일렉트로닉스,332570,5,3905,2,185,4.97,33967612,37030084,43199758,33967612,4.97,91.73,78.63,78.63,136847556358,81.12,81.12,136847556358
KODEX 2차전지산업레버리지,462330,6,1153,5,-12,-1.03,31687972,50455172,280600000,31687972,-1.03,62.80,11.29,11.29,36627039671,11.32,11.32,36627039671
KODEX 인버스,114800,7,3465,5,-20,-0.57,26923826,28161494,221400000,26923826,-0.57,95.61,12.16,12.16,93462136541,12.18,12.18,93462136541
KODEX 코스닥150선물인버스,251340,8,3435,2,10,0.29,22271065,34302268,75100000,22271065,0.29,64.93,29.66,29.66,76528028013,29.67,29.67,76528028013
HJ중공업,097230,9,13700,2,2270,19.86,21407957,10576299,83274281,21407957,19.86,202.41,25.71,25.71,288719404210,25.31,25.31,288719404210
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,65,2,1,1.56,19495411,5172770,633000000,19495411,1.56,376.89,3.08,3.08,1284796060,3.12,3.12,1284796060
KODEX 레버리지,122630,11,25175,2,350,1.41,19253334,17204174,101300000,19253334,1.41,111.91,19.01,19.01,482652521852,18.93,18.93,482652521852
세명전기,017510,12,9340,2,1190,14.60,18966566,3892203,15246000,18966566,14.60,487.30,124.40,124.40,176339272610,123.84,123.84,176339272610
삼기,122350,13,1451,2,108,8.04,18164601,191962,38339428,18164601,8.04,9462.60,47.38,47.38,27396007114,49.25,49.25,27396007114
엔투텍,227950,14,470,1,108,29.83,17507350,265429,172541047,17507350,29.83,6595.87,10.15,10.15,7739413775,9.54,9.54,7739413775
동일스틸럭스,023790,15,1224,1,282,29.94,16596089,4945939,21177909,16596089,29.94,335.55,78.37,78.37,18777969265,72.44,72.44,18777969265
오리엔탈정공,014940,16,8040,2,1740,27.62,16408089,644428,45573661,16408089,27.62,2546.15,36.00,36.00,124150779525,33.88,33.88,124150779525
우양,103840,17,4380,2,50,1.15,15537661,6714092,16366428,15537661,1.15,231.42,94.94,94.94,71500188262,99.74,99.74,71500188262
일승,333430,18,5150,2,215,4.36,15413990,8257518,30726747,15413990,4.36,186.67,50.16,50.16,80844284198,51.09,51.09,80844284198
이스트아시아홀딩스,900110,19,81,5,-2,-2.41,14469368,28859508,642650588,14469368,-2.41,50.14,2.25,2.25,1174207887,2.26,2.26,1174207887
TS트릴리온,317240,20,238,2,19,8.68,14061376,2141679,107240922,14061376,8.68,656.56,13.11,13.11,3269606718,12.81,12.81,3269606718
LB세미콘,061970,21,3890,2,130,3.46,13792568,125497,58083006,13792568,3.46,9999.99,23.75,23.75,59693544646,26.42,26.42,59693544646
삼성전자,005930,22,70300,2,1500,2.18,13635451,12542415,5919637922,13635451,2.18,108.71,0.23,0.23,958622798950,0.23,0.23,958622798950
KODEX 코스닥150레버리지,233740,23,8890,5,-30,-0.34,12681963,22852116,212000000,12681963,-0.34,55.50,5.98,5.98,112694311897,5.98,5.98,112694311897
캔버스엔,210120,24,1425,5,-245,-14.67,11617673,54576532,23582605,11617673,-14.67,21.29,49.26,49.26,17921935171,53.33,53.33,17921935171
카카오,035720,25,63300,2,6500,11.44,11453034,3966137,442013722,11453034,11.44,288.77,2.59,2.59,697189782800,2.49,2.49,697189782800
소룩스,290690,26,5950,2,350,6.25,10283866,1366702,48740317,10283866,6.25,752.46,21.10,21.10,63164041540,21.78,21.78,63164041540
아이에이,038880,27,264,5,-9,-3.30,10163132,13821467,375721175,10163132,-3.30,73.53,2.70,2.70,2702000849,2.72,2.72,2702000849
신성이엔지,011930,28,1539,2,29,1.92,9859648,818486,205848151,9859648,1.92,1204.62,4.79,4.79,15452741806,4.88,4.88,15452741806
KR모터스,000040,29,579,2,32,5.85,9849701,1894424,60132868,9849701,5.85,519.93,16.38,16.38,6017927312,17.28,17.28,6017927312
핌스,347770,30,1836,2,236,14.75,9563989,68082,22857042,9563989,14.75,9999.99,41.84,41.84,18042856619,42.99,42.99,18042856619
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 1290 5 -17 -1.30 281602631 329681152 1170200000 281602631 -1.30 85.42 24.06 24.06 364486219146 24.15 24.15 364486219146
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 78 2 2 2.63 64172966 31937648 1497000000 64172966 2.63 200.93 4.29 4.29 5015393765 4.30 4.30 5015393765
4 썸에이지 208640 3 440 5 -73 -14.23 63346761 18709044 139240254 63346761 -14.23 338.59 45.49 45.49 32857439190 53.63 53.63 32857439190
5 삼기에너지솔루션즈 419050 4 2325 2 341 17.19 46809770 1161903 57196240 46809770 17.19 4028.72 81.84 81.84 110881949963 83.38 83.38 110881949963
6 PS일렉트로닉스 332570 5 3905 2 185 4.97 33967612 37030084 43199758 33967612 4.97 91.73 78.63 78.63 136847556358 81.12 81.12 136847556358
7 KODEX 2차전지산업레버리지 462330 6 1153 5 -12 -1.03 31687972 50455172 280600000 31687972 -1.03 62.80 11.29 11.29 36627039671 11.32 11.32 36627039671
8 KODEX 인버스 114800 7 3465 5 -20 -0.57 26923826 28161494 221400000 26923826 -0.57 95.61 12.16 12.16 93462136541 12.18 12.18 93462136541
9 KODEX 코스닥150선물인버스 251340 8 3435 2 10 0.29 22271065 34302268 75100000 22271065 0.29 64.93 29.66 29.66 76528028013 29.67 29.67 76528028013
10 HJ중공업 097230 9 13700 2 2270 19.86 21407957 10576299 83274281 21407957 19.86 202.41 25.71 25.71 288719404210 25.31 25.31 288719404210
11 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 10 65 2 1 1.56 19495411 5172770 633000000 19495411 1.56 376.89 3.08 3.08 1284796060 3.12 3.12 1284796060
12 KODEX 레버리지 122630 11 25175 2 350 1.41 19253334 17204174 101300000 19253334 1.41 111.91 19.01 19.01 482652521852 18.93 18.93 482652521852
13 세명전기 017510 12 9340 2 1190 14.60 18966566 3892203 15246000 18966566 14.60 487.30 124.40 124.40 176339272610 123.84 123.84 176339272610
14 삼기 122350 13 1451 2 108 8.04 18164601 191962 38339428 18164601 8.04 9462.60 47.38 47.38 27396007114 49.25 49.25 27396007114
15 엔투텍 227950 14 470 1 108 29.83 17507350 265429 172541047 17507350 29.83 6595.87 10.15 10.15 7739413775 9.54 9.54 7739413775
16 동일스틸럭스 023790 15 1224 1 282 29.94 16596089 4945939 21177909 16596089 29.94 335.55 78.37 78.37 18777969265 72.44 72.44 18777969265
17 오리엔탈정공 014940 16 8040 2 1740 27.62 16408089 644428 45573661 16408089 27.62 2546.15 36.00 36.00 124150779525 33.88 33.88 124150779525
18 우양 103840 17 4380 2 50 1.15 15537661 6714092 16366428 15537661 1.15 231.42 94.94 94.94 71500188262 99.74 99.74 71500188262
19 일승 333430 18 5150 2 215 4.36 15413990 8257518 30726747 15413990 4.36 186.67 50.16 50.16 80844284198 51.09 51.09 80844284198
20 이스트아시아홀딩스 900110 19 81 5 -2 -2.41 14469368 28859508 642650588 14469368 -2.41 50.14 2.25 2.25 1174207887 2.26 2.26 1174207887
21 TS트릴리온 317240 20 238 2 19 8.68 14061376 2141679 107240922 14061376 8.68 656.56 13.11 13.11 3269606718 12.81 12.81 3269606718
22 LB세미콘 061970 21 3890 2 130 3.46 13792568 125497 58083006 13792568 3.46 9999.99 23.75 23.75 59693544646 26.42 26.42 59693544646
23 삼성전자 005930 22 70300 2 1500 2.18 13635451 12542415 5919637922 13635451 2.18 108.71 0.23 0.23 958622798950 0.23 0.23 958622798950
24 KODEX 코스닥150레버리지 233740 23 8890 5 -30 -0.34 12681963 22852116 212000000 12681963 -0.34 55.50 5.98 5.98 112694311897 5.98 5.98 112694311897
25 캔버스엔 210120 24 1425 5 -245 -14.67 11617673 54576532 23582605 11617673 -14.67 21.29 49.26 49.26 17921935171 53.33 53.33 17921935171
26 카카오 035720 25 63300 2 6500 11.44 11453034 3966137 442013722 11453034 11.44 288.77 2.59 2.59 697189782800 2.49 2.49 697189782800
27 소룩스 290690 26 5950 2 350 6.25 10283866 1366702 48740317 10283866 6.25 752.46 21.10 21.10 63164041540 21.78 21.78 63164041540
28 아이에이 038880 27 264 5 -9 -3.30 10163132 13821467 375721175 10163132 -3.30 73.53 2.70 2.70 2702000849 2.72 2.72 2702000849
29 신성이엔지 011930 28 1539 2 29 1.92 9859648 818486 205848151 9859648 1.92 1204.62 4.79 4.79 15452741806 4.88 4.88 15452741806
30 KR모터스 000040 29 579 2 32 5.85 9849701 1894424 60132868 9849701 5.85 519.93 16.38 16.38 6017927312 17.28 17.28 6017927312
31 핌스 347770 30 1836 2 236 14.75 9563989 68082 22857042 9563989 14.75 9999.99 41.84 41.84 18042856619 42.99 42.99 18042856619

31
top30/20250807/top30-av-20250807-153000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1290,5,-17,-1.30,281602631,329681152,1170200000,281602631,-1.30,85.42,24.06,24.06,364486219146,24.15,24.15,364486219146
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,2,2,2.63,64172966,31937648,1497000000,64172966,2.63,200.93,4.29,4.29,5015393765,4.30,4.30,5015393765
썸에이지,208640,3,440,5,-73,-14.23,63346761,18709044,139240254,63346761,-14.23,338.59,45.49,45.49,32857439190,53.63,53.63,32857439190
삼기에너지솔루션즈,419050,4,2325,2,341,17.19,46809770,1161903,57196240,46809770,17.19,4028.72,81.84,81.84,110881949963,83.38,83.38,110881949963
PS일렉트로닉스,332570,5,3905,2,185,4.97,33967612,37030084,43199758,33967612,4.97,91.73,78.63,78.63,136847556358,81.12,81.12,136847556358
KODEX 2차전지산업레버리지,462330,6,1153,5,-12,-1.03,31687972,50455172,280600000,31687972,-1.03,62.80,11.29,11.29,36627039671,11.32,11.32,36627039671
KODEX 인버스,114800,7,3465,5,-20,-0.57,26923826,28161494,221400000,26923826,-0.57,95.61,12.16,12.16,93462136541,12.18,12.18,93462136541
KODEX 코스닥150선물인버스,251340,8,3435,2,10,0.29,22271065,34302268,75100000,22271065,0.29,64.93,29.66,29.66,76528028013,29.67,29.67,76528028013
HJ중공업,097230,9,13700,2,2270,19.86,21407957,10576299,83274281,21407957,19.86,202.41,25.71,25.71,288719404210,25.31,25.31,288719404210
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,65,2,1,1.56,19495411,5172770,633000000,19495411,1.56,376.89,3.08,3.08,1284796060,3.12,3.12,1284796060
KODEX 레버리지,122630,11,25175,2,350,1.41,19253334,17204174,101300000,19253334,1.41,111.91,19.01,19.01,482652521852,18.93,18.93,482652521852
세명전기,017510,12,9340,2,1190,14.60,18966566,3892203,15246000,18966566,14.60,487.30,124.40,124.40,176339272610,123.84,123.84,176339272610
삼기,122350,13,1451,2,108,8.04,18164601,191962,38339428,18164601,8.04,9462.60,47.38,47.38,27396007114,49.25,49.25,27396007114
엔투텍,227950,14,470,1,108,29.83,17507350,265429,172541047,17507350,29.83,6595.87,10.15,10.15,7739413775,9.54,9.54,7739413775
동일스틸럭스,023790,15,1224,1,282,29.94,16596089,4945939,21177909,16596089,29.94,335.55,78.37,78.37,18777969265,72.44,72.44,18777969265
오리엔탈정공,014940,16,8040,2,1740,27.62,16408089,644428,45573661,16408089,27.62,2546.15,36.00,36.00,124150779525,33.88,33.88,124150779525
우양,103840,17,4380,2,50,1.15,15537661,6714092,16366428,15537661,1.15,231.42,94.94,94.94,71500188262,99.74,99.74,71500188262
일승,333430,18,5150,2,215,4.36,15413990,8257518,30726747,15413990,4.36,186.67,50.16,50.16,80844284198,51.09,51.09,80844284198
이스트아시아홀딩스,900110,19,81,5,-2,-2.41,14469368,28859508,642650588,14469368,-2.41,50.14,2.25,2.25,1174207887,2.26,2.26,1174207887
TS트릴리온,317240,20,238,2,19,8.68,14061376,2141679,107240922,14061376,8.68,656.56,13.11,13.11,3269606718,12.81,12.81,3269606718
LB세미콘,061970,21,3890,2,130,3.46,13792568,125497,58083006,13792568,3.46,9999.99,23.75,23.75,59693544646,26.42,26.42,59693544646
삼성전자,005930,22,70300,2,1500,2.18,13635451,12542415,5919637922,13635451,2.18,108.71,0.23,0.23,958622798950,0.23,0.23,958622798950
KODEX 코스닥150레버리지,233740,23,8890,5,-30,-0.34,12681963,22852116,212000000,12681963,-0.34,55.50,5.98,5.98,112694311897,5.98,5.98,112694311897
캔버스엔,210120,24,1425,5,-245,-14.67,11617673,54576532,23582605,11617673,-14.67,21.29,49.26,49.26,17921935171,53.33,53.33,17921935171
카카오,035720,25,63300,2,6500,11.44,11453034,3966137,442013722,11453034,11.44,288.77,2.59,2.59,697189782800,2.49,2.49,697189782800
소룩스,290690,26,5950,2,350,6.25,10283866,1366702,48740317,10283866,6.25,752.46,21.10,21.10,63164041540,21.78,21.78,63164041540
아이에이,038880,27,264,5,-9,-3.30,10163132,13821467,375721175,10163132,-3.30,73.53,2.70,2.70,2702000849,2.72,2.72,2702000849
신성이엔지,011930,28,1539,2,29,1.92,9859648,818486,205848151,9859648,1.92,1204.62,4.79,4.79,15452741806,4.88,4.88,15452741806
KR모터스,000040,29,579,2,32,5.85,9849701,1894424,60132868,9849701,5.85,519.93,16.38,16.38,6017927312,17.28,17.28,6017927312
핌스,347770,30,1836,2,236,14.75,9563989,68082,22857042,9563989,14.75,9999.99,41.84,41.84,18042856619,42.99,42.99,18042856619
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 1290 5 -17 -1.30 281602631 329681152 1170200000 281602631 -1.30 85.42 24.06 24.06 364486219146 24.15 24.15 364486219146
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 78 2 2 2.63 64172966 31937648 1497000000 64172966 2.63 200.93 4.29 4.29 5015393765 4.30 4.30 5015393765
4 썸에이지 208640 3 440 5 -73 -14.23 63346761 18709044 139240254 63346761 -14.23 338.59 45.49 45.49 32857439190 53.63 53.63 32857439190
5 삼기에너지솔루션즈 419050 4 2325 2 341 17.19 46809770 1161903 57196240 46809770 17.19 4028.72 81.84 81.84 110881949963 83.38 83.38 110881949963
6 PS일렉트로닉스 332570 5 3905 2 185 4.97 33967612 37030084 43199758 33967612 4.97 91.73 78.63 78.63 136847556358 81.12 81.12 136847556358
7 KODEX 2차전지산업레버리지 462330 6 1153 5 -12 -1.03 31687972 50455172 280600000 31687972 -1.03 62.80 11.29 11.29 36627039671 11.32 11.32 36627039671
8 KODEX 인버스 114800 7 3465 5 -20 -0.57 26923826 28161494 221400000 26923826 -0.57 95.61 12.16 12.16 93462136541 12.18 12.18 93462136541
9 KODEX 코스닥150선물인버스 251340 8 3435 2 10 0.29 22271065 34302268 75100000 22271065 0.29 64.93 29.66 29.66 76528028013 29.67 29.67 76528028013
10 HJ중공업 097230 9 13700 2 2270 19.86 21407957 10576299 83274281 21407957 19.86 202.41 25.71 25.71 288719404210 25.31 25.31 288719404210
11 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 10 65 2 1 1.56 19495411 5172770 633000000 19495411 1.56 376.89 3.08 3.08 1284796060 3.12 3.12 1284796060
12 KODEX 레버리지 122630 11 25175 2 350 1.41 19253334 17204174 101300000 19253334 1.41 111.91 19.01 19.01 482652521852 18.93 18.93 482652521852
13 세명전기 017510 12 9340 2 1190 14.60 18966566 3892203 15246000 18966566 14.60 487.30 124.40 124.40 176339272610 123.84 123.84 176339272610
14 삼기 122350 13 1451 2 108 8.04 18164601 191962 38339428 18164601 8.04 9462.60 47.38 47.38 27396007114 49.25 49.25 27396007114
15 엔투텍 227950 14 470 1 108 29.83 17507350 265429 172541047 17507350 29.83 6595.87 10.15 10.15 7739413775 9.54 9.54 7739413775
16 동일스틸럭스 023790 15 1224 1 282 29.94 16596089 4945939 21177909 16596089 29.94 335.55 78.37 78.37 18777969265 72.44 72.44 18777969265
17 오리엔탈정공 014940 16 8040 2 1740 27.62 16408089 644428 45573661 16408089 27.62 2546.15 36.00 36.00 124150779525 33.88 33.88 124150779525
18 우양 103840 17 4380 2 50 1.15 15537661 6714092 16366428 15537661 1.15 231.42 94.94 94.94 71500188262 99.74 99.74 71500188262
19 일승 333430 18 5150 2 215 4.36 15413990 8257518 30726747 15413990 4.36 186.67 50.16 50.16 80844284198 51.09 51.09 80844284198
20 이스트아시아홀딩스 900110 19 81 5 -2 -2.41 14469368 28859508 642650588 14469368 -2.41 50.14 2.25 2.25 1174207887 2.26 2.26 1174207887
21 TS트릴리온 317240 20 238 2 19 8.68 14061376 2141679 107240922 14061376 8.68 656.56 13.11 13.11 3269606718 12.81 12.81 3269606718
22 LB세미콘 061970 21 3890 2 130 3.46 13792568 125497 58083006 13792568 3.46 9999.99 23.75 23.75 59693544646 26.42 26.42 59693544646
23 삼성전자 005930 22 70300 2 1500 2.18 13635451 12542415 5919637922 13635451 2.18 108.71 0.23 0.23 958622798950 0.23 0.23 958622798950
24 KODEX 코스닥150레버리지 233740 23 8890 5 -30 -0.34 12681963 22852116 212000000 12681963 -0.34 55.50 5.98 5.98 112694311897 5.98 5.98 112694311897
25 캔버스엔 210120 24 1425 5 -245 -14.67 11617673 54576532 23582605 11617673 -14.67 21.29 49.26 49.26 17921935171 53.33 53.33 17921935171
26 카카오 035720 25 63300 2 6500 11.44 11453034 3966137 442013722 11453034 11.44 288.77 2.59 2.59 697189782800 2.49 2.49 697189782800
27 소룩스 290690 26 5950 2 350 6.25 10283866 1366702 48740317 10283866 6.25 752.46 21.10 21.10 63164041540 21.78 21.78 63164041540
28 아이에이 038880 27 264 5 -9 -3.30 10163132 13821467 375721175 10163132 -3.30 73.53 2.70 2.70 2702000849 2.72 2.72 2702000849
29 신성이엔지 011930 28 1539 2 29 1.92 9859648 818486 205848151 9859648 1.92 1204.62 4.79 4.79 15452741806 4.88 4.88 15452741806
30 KR모터스 000040 29 579 2 32 5.85 9849701 1894424 60132868 9849701 5.85 519.93 16.38 16.38 6017927312 17.28 17.28 6017927312
31 핌스 347770 30 1836 2 236 14.75 9563989 68082 22857042 9563989 14.75 9999.99 41.84 41.84 18042856619 42.99 42.99 18042856619

31
top30/20250807/top30-av-20250807-154001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1286,5,-21,-1.61,287035197,329681152,1170200000,287035197,-1.61,87.06,24.53,24.53,371472499022,24.68,24.68,371472499022
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,2,2,2.63,64290999,31937648,1497000000,64290999,2.63,201.30,4.29,4.29,5024600339,4.30,4.30,5024600339
썸에이지,208640,3,430,5,-83,-16.18,64010561,18709044,139240254,64010561,-16.18,342.14,45.97,45.97,33142873190,55.36,55.36,33142873190
삼기에너지솔루션즈,419050,4,2320,2,336,16.94,47044842,1161903,57196240,47044842,16.94,4048.95,82.25,82.25,111427317003,83.97,83.97,111427317003
PS일렉트로닉스,332570,5,3920,2,200,5.38,34116308,37030084,43199758,34116308,5.38,92.13,78.97,78.97,137430444678,81.16,81.16,137430444678
KODEX 2차전지산업레버리지,462330,6,1155,5,-10,-0.86,31795716,50455172,280600000,31795716,-0.86,63.02,11.33,11.33,36751483991,11.34,11.34,36751483991
KODEX 인버스,114800,7,3460,5,-25,-0.72,28124973,28161494,221400000,28124973,-0.72,99.87,12.70,12.70,97618105161,12.74,12.74,97618105161
KODEX 코스닥150선물인버스,251340,8,3430,2,5,0.15,22772516,34302268,75100000,22772516,0.15,66.39,30.32,30.32,78248004943,30.38,30.38,78248004943
HJ중공업,097230,9,13700,2,2270,19.86,21557194,10576299,83274281,21557194,19.86,203.83,25.89,25.89,290763951110,25.49,25.49,290763951110
KODEX 레버리지,122630,10,25230,2,405,1.63,19716298,17204174,101300000,19716298,1.63,114.60,19.46,19.46,494333103572,19.34,19.34,494333103572
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,11,65,2,1,1.56,19604939,5172770,633000000,19604939,1.56,379.00,3.10,3.10,1291915380,3.14,3.14,1291915380
세명전기,017510,12,9380,2,1230,15.09,19089067,3892203,15246000,19089067,15.09,490.44,125.21,125.21,177488331990,124.11,124.11,177488331990
삼기,122350,13,1454,2,111,8.27,18220702,191962,38339428,18220702,8.27,9491.83,47.52,47.52,27477577968,49.29,49.29,27477577968
엔투텍,227950,14,470,1,108,29.83,17510086,265429,172541047,17510086,29.83,6596.90,10.15,10.15,7740699695,9.55,9.55,7740699695
오리엔탈정공,014940,15,8060,2,1760,27.94,16647363,644428,45573661,16647363,27.94,2583.28,36.53,36.53,126079327965,34.32,34.32,126079327965
동일스틸럭스,023790,16,1224,1,282,29.94,16598641,4945939,21177909,16598641,29.94,335.60,78.38,78.38,18781092913,72.45,72.45,18781092913
우양,103840,17,4420,2,90,2.08,15594312,6714092,16366428,15594312,2.08,232.26,95.28,95.28,71750585682,99.19,99.19,71750585682
일승,333430,18,5150,2,215,4.36,15490262,8257518,30726747,15490262,4.36,187.59,50.41,50.41,81237084998,51.34,51.34,81237084998
삼성전자,005930,19,70500,2,1700,2.47,15007589,12542415,5919637922,15007589,2.47,119.65,0.25,0.25,1055358527950,0.25,0.25,1055358527950
이스트아시아홀딩스,900110,20,80,5,-3,-3.61,14664576,28859508,642650588,14664576,-3.61,50.81,2.28,2.28,1189824527,2.31,2.31,1189824527
TS트릴리온,317240,21,234,2,15,6.85,14178234,2141679,107240922,14178234,6.85,662.01,13.22,13.22,3296951490,13.14,13.14,3296951490
LB세미콘,061970,22,3875,2,115,3.06,13863564,125497,58083006,13863564,3.06,9999.99,23.87,23.87,59968654146,26.64,26.64,59968654146
KODEX 코스닥150레버리지,233740,23,8890,5,-30,-0.34,12860913,22852116,212000000,12860913,-0.34,56.28,6.07,6.07,114285177397,6.06,6.06,114285177397
카카오,035720,24,63600,2,6800,11.97,11908708,3966137,442013722,11908708,11.97,300.26,2.69,2.69,726170649200,2.58,2.58,726170649200
캔버스엔,210120,25,1423,5,-247,-14.79,11733151,54576532,23582605,11733151,-14.79,21.50,49.75,49.75,18086260365,53.90,53.90,18086260365
소룩스,290690,26,5940,2,340,6.07,10314420,1366702,48740317,10314420,6.07,754.69,21.16,21.16,63345532300,21.88,21.88,63345532300
아이에이,038880,27,264,5,-9,-3.30,10286611,13821467,375721175,10286611,-3.30,74.42,2.74,2.74,2734599305,2.76,2.76,2734599305
신성이엔지,011930,28,1538,2,28,1.85,9905381,818486,205848151,9905381,1.85,1210.21,4.81,4.81,15523079160,4.90,4.90,15523079160
KR모터스,000040,29,581,2,34,6.22,9878651,1894424,60132868,9878651,6.22,521.46,16.43,16.43,6034747262,17.27,17.27,6034747262
동양철관,008970,30,1607,5,-67,-4.00,9640413,9115447,159801815,9640413,-4.00,105.76,6.03,6.03,15650563566,6.09,6.09,15650563566
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 1286 5 -21 -1.61 287035197 329681152 1170200000 287035197 -1.61 87.06 24.53 24.53 371472499022 24.68 24.68 371472499022
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 78 2 2 2.63 64290999 31937648 1497000000 64290999 2.63 201.30 4.29 4.29 5024600339 4.30 4.30 5024600339
4 썸에이지 208640 3 430 5 -83 -16.18 64010561 18709044 139240254 64010561 -16.18 342.14 45.97 45.97 33142873190 55.36 55.36 33142873190
5 삼기에너지솔루션즈 419050 4 2320 2 336 16.94 47044842 1161903 57196240 47044842 16.94 4048.95 82.25 82.25 111427317003 83.97 83.97 111427317003
6 PS일렉트로닉스 332570 5 3920 2 200 5.38 34116308 37030084 43199758 34116308 5.38 92.13 78.97 78.97 137430444678 81.16 81.16 137430444678
7 KODEX 2차전지산업레버리지 462330 6 1155 5 -10 -0.86 31795716 50455172 280600000 31795716 -0.86 63.02 11.33 11.33 36751483991 11.34 11.34 36751483991
8 KODEX 인버스 114800 7 3460 5 -25 -0.72 28124973 28161494 221400000 28124973 -0.72 99.87 12.70 12.70 97618105161 12.74 12.74 97618105161
9 KODEX 코스닥150선물인버스 251340 8 3430 2 5 0.15 22772516 34302268 75100000 22772516 0.15 66.39 30.32 30.32 78248004943 30.38 30.38 78248004943
10 HJ중공업 097230 9 13700 2 2270 19.86 21557194 10576299 83274281 21557194 19.86 203.83 25.89 25.89 290763951110 25.49 25.49 290763951110
11 KODEX 레버리지 122630 10 25230 2 405 1.63 19716298 17204174 101300000 19716298 1.63 114.60 19.46 19.46 494333103572 19.34 19.34 494333103572
12 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 11 65 2 1 1.56 19604939 5172770 633000000 19604939 1.56 379.00 3.10 3.10 1291915380 3.14 3.14 1291915380
13 세명전기 017510 12 9380 2 1230 15.09 19089067 3892203 15246000 19089067 15.09 490.44 125.21 125.21 177488331990 124.11 124.11 177488331990
14 삼기 122350 13 1454 2 111 8.27 18220702 191962 38339428 18220702 8.27 9491.83 47.52 47.52 27477577968 49.29 49.29 27477577968
15 엔투텍 227950 14 470 1 108 29.83 17510086 265429 172541047 17510086 29.83 6596.90 10.15 10.15 7740699695 9.55 9.55 7740699695
16 오리엔탈정공 014940 15 8060 2 1760 27.94 16647363 644428 45573661 16647363 27.94 2583.28 36.53 36.53 126079327965 34.32 34.32 126079327965
17 동일스틸럭스 023790 16 1224 1 282 29.94 16598641 4945939 21177909 16598641 29.94 335.60 78.38 78.38 18781092913 72.45 72.45 18781092913
18 우양 103840 17 4420 2 90 2.08 15594312 6714092 16366428 15594312 2.08 232.26 95.28 95.28 71750585682 99.19 99.19 71750585682
19 일승 333430 18 5150 2 215 4.36 15490262 8257518 30726747 15490262 4.36 187.59 50.41 50.41 81237084998 51.34 51.34 81237084998
20 삼성전자 005930 19 70500 2 1700 2.47 15007589 12542415 5919637922 15007589 2.47 119.65 0.25 0.25 1055358527950 0.25 0.25 1055358527950
21 이스트아시아홀딩스 900110 20 80 5 -3 -3.61 14664576 28859508 642650588 14664576 -3.61 50.81 2.28 2.28 1189824527 2.31 2.31 1189824527
22 TS트릴리온 317240 21 234 2 15 6.85 14178234 2141679 107240922 14178234 6.85 662.01 13.22 13.22 3296951490 13.14 13.14 3296951490
23 LB세미콘 061970 22 3875 2 115 3.06 13863564 125497 58083006 13863564 3.06 9999.99 23.87 23.87 59968654146 26.64 26.64 59968654146
24 KODEX 코스닥150레버리지 233740 23 8890 5 -30 -0.34 12860913 22852116 212000000 12860913 -0.34 56.28 6.07 6.07 114285177397 6.06 6.06 114285177397
25 카카오 035720 24 63600 2 6800 11.97 11908708 3966137 442013722 11908708 11.97 300.26 2.69 2.69 726170649200 2.58 2.58 726170649200
26 캔버스엔 210120 25 1423 5 -247 -14.79 11733151 54576532 23582605 11733151 -14.79 21.50 49.75 49.75 18086260365 53.90 53.90 18086260365
27 소룩스 290690 26 5940 2 340 6.07 10314420 1366702 48740317 10314420 6.07 754.69 21.16 21.16 63345532300 21.88 21.88 63345532300
28 아이에이 038880 27 264 5 -9 -3.30 10286611 13821467 375721175 10286611 -3.30 74.42 2.74 2.74 2734599305 2.76 2.76 2734599305
29 신성이엔지 011930 28 1538 2 28 1.85 9905381 818486 205848151 9905381 1.85 1210.21 4.81 4.81 15523079160 4.90 4.90 15523079160
30 KR모터스 000040 29 581 2 34 6.22 9878651 1894424 60132868 9878651 6.22 521.46 16.43 16.43 6034747262 17.27 17.27 6034747262
31 동양철관 008970 30 1607 5 -67 -4.00 9640413 9115447 159801815 9640413 -4.00 105.76 6.03 6.03 15650563566 6.09 6.09 15650563566

31
top30/20250807/top30-av-20250807-155000.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,252670,1,1286,5,-21,-1.61,287234638,329681152,1170200000,287234638,-1.61,87.12,24.55,24.55,371728980148,24.70,24.70,371728980148
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,2,2,2.63,64290999,31937648,1497000000,64290999,2.63,201.30,4.29,4.29,5024600339,4.30,4.30,5024600339
썸에이지,208640,3,430,5,-83,-16.18,64114823,18709044,139240254,64114823,-16.18,342.69,46.05,46.05,33187705850,55.43,55.43,33187705850
삼기에너지솔루션즈,419050,4,2320,2,336,16.94,47068801,1161903,57196240,47068801,16.94,4051.01,82.29,82.29,111482901883,84.01,84.01,111482901883
PS일렉트로닉스,332570,5,3920,2,200,5.38,34119304,37030084,43199758,34119304,5.38,92.14,78.98,78.98,137442188998,81.16,81.16,137442188998
KODEX 2차전지산업레버리지,462330,6,1155,5,-10,-0.86,31797816,50455172,280600000,31797816,-0.86,63.02,11.33,11.33,36753909491,11.34,11.34,36753909491
KODEX 인버스,114800,7,3460,5,-25,-0.72,28133515,28161494,221400000,28133515,-0.72,99.90,12.71,12.71,97647660481,12.75,12.75,97647660481
KODEX 코스닥150선물인버스,251340,8,3430,2,5,0.15,22803863,34302268,75100000,22803863,0.15,66.48,30.36,30.36,78355525153,30.42,30.42,78355525153
HJ중공업,097230,9,13700,2,2270,19.86,21559867,10576299,83274281,21559867,19.86,203.85,25.89,25.89,290800571210,25.49,25.49,290800571210
KODEX 레버리지,122630,10,25230,2,405,1.63,19762384,17204174,101300000,19762384,1.63,114.87,19.51,19.51,495495853352,19.39,19.39,495495853352
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,11,65,2,1,1.56,19604939,5172770,633000000,19604939,1.56,379.00,3.10,3.10,1291915380,3.14,3.14,1291915380
세명전기,017510,12,9380,2,1230,15.09,19093893,3892203,15246000,19093893,15.09,490.57,125.24,125.24,177533599870,124.14,124.14,177533599870
삼기,122350,13,1454,2,111,8.27,18221410,191962,38339428,18221410,8.27,9492.20,47.53,47.53,27478607400,49.29,49.29,27478607400
엔투텍,227950,14,470,1,108,29.83,17510086,265429,172541047,17510086,29.83,6596.90,10.15,10.15,7740699695,9.55,9.55,7740699695
오리엔탈정공,014940,15,8060,2,1760,27.94,16647464,644428,45573661,16647464,27.94,2583.29,36.53,36.53,126080142025,34.32,34.32,126080142025
동일스틸럭스,023790,16,1224,1,282,29.94,16598641,4945939,21177909,16598641,29.94,335.60,78.38,78.38,18781092913,72.45,72.45,18781092913
우양,103840,17,4420,2,90,2.08,15596762,6714092,16366428,15596762,2.08,232.30,95.30,95.30,71761414682,99.20,99.20,71761414682
일승,333430,18,5150,2,215,4.36,15510729,8257518,30726747,15510729,4.36,187.84,50.48,50.48,81342490048,51.40,51.40,81342490048
삼성전자,005930,19,70500,2,1700,2.47,15007849,12542415,5919637922,15007849,2.47,119.66,0.25,0.25,1055376857950,0.25,0.25,1055376857950
이스트아시아홀딩스,900110,20,80,5,-3,-3.61,14732311,28859508,642650588,14732311,-3.61,51.05,2.29,2.29,1195243327,2.32,2.32,1195243327
TS트릴리온,317240,21,234,2,15,6.85,14179199,2141679,107240922,14179199,6.85,662.06,13.22,13.22,3297177300,13.14,13.14,3297177300
LB세미콘,061970,22,3875,2,115,3.06,13865269,125497,58083006,13865269,3.06,9999.99,23.87,23.87,59975261021,26.65,26.65,59975261021
KODEX 코스닥150레버리지,233740,23,8890,5,-30,-0.34,12862910,22852116,212000000,12862910,-0.34,56.29,6.07,6.07,114302930727,6.06,6.06,114302930727
카카오,035720,24,63600,2,6800,11.97,11909688,3966137,442013722,11909688,11.97,300.28,2.69,2.69,726232977200,2.58,2.58,726232977200
캔버스엔,210120,25,1423,5,-247,-14.79,11735052,54576532,23582605,11735052,-14.79,21.50,49.76,49.76,18088965488,53.90,53.90,18088965488
소룩스,290690,26,5940,2,340,6.07,10320010,1366702,48740317,10320010,6.07,755.10,21.17,21.17,63378736900,21.89,21.89,63378736900
아이에이,038880,27,264,5,-9,-3.30,10286928,13821467,375721175,10286928,-3.30,74.43,2.74,2.74,2734682993,2.76,2.76,2734682993
신성이엔지,011930,28,1538,2,28,1.85,9907019,818486,205848151,9907019,1.85,1210.41,4.81,4.81,15525598404,4.90,4.90,15525598404
KR모터스,000040,29,581,2,34,6.22,9883501,1894424,60132868,9883501,6.22,521.72,16.44,16.44,6037565112,17.28,17.28,6037565112
동양철관,008970,30,1607,5,-67,-4.00,9642876,9115447,159801815,9642876,-4.00,105.79,6.03,6.03,15654521607,6.10,6.10,15654521607
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 1286 5 -21 -1.61 287234638 329681152 1170200000 287234638 -1.61 87.12 24.55 24.55 371728980148 24.70 24.70 371728980148
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 78 2 2 2.63 64290999 31937648 1497000000 64290999 2.63 201.30 4.29 4.29 5024600339 4.30 4.30 5024600339
4 썸에이지 208640 3 430 5 -83 -16.18 64114823 18709044 139240254 64114823 -16.18 342.69 46.05 46.05 33187705850 55.43 55.43 33187705850
5 삼기에너지솔루션즈 419050 4 2320 2 336 16.94 47068801 1161903 57196240 47068801 16.94 4051.01 82.29 82.29 111482901883 84.01 84.01 111482901883
6 PS일렉트로닉스 332570 5 3920 2 200 5.38 34119304 37030084 43199758 34119304 5.38 92.14 78.98 78.98 137442188998 81.16 81.16 137442188998
7 KODEX 2차전지산업레버리지 462330 6 1155 5 -10 -0.86 31797816 50455172 280600000 31797816 -0.86 63.02 11.33 11.33 36753909491 11.34 11.34 36753909491
8 KODEX 인버스 114800 7 3460 5 -25 -0.72 28133515 28161494 221400000 28133515 -0.72 99.90 12.71 12.71 97647660481 12.75 12.75 97647660481
9 KODEX 코스닥150선물인버스 251340 8 3430 2 5 0.15 22803863 34302268 75100000 22803863 0.15 66.48 30.36 30.36 78355525153 30.42 30.42 78355525153
10 HJ중공업 097230 9 13700 2 2270 19.86 21559867 10576299 83274281 21559867 19.86 203.85 25.89 25.89 290800571210 25.49 25.49 290800571210
11 KODEX 레버리지 122630 10 25230 2 405 1.63 19762384 17204174 101300000 19762384 1.63 114.87 19.51 19.51 495495853352 19.39 19.39 495495853352
12 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 11 65 2 1 1.56 19604939 5172770 633000000 19604939 1.56 379.00 3.10 3.10 1291915380 3.14 3.14 1291915380
13 세명전기 017510 12 9380 2 1230 15.09 19093893 3892203 15246000 19093893 15.09 490.57 125.24 125.24 177533599870 124.14 124.14 177533599870
14 삼기 122350 13 1454 2 111 8.27 18221410 191962 38339428 18221410 8.27 9492.20 47.53 47.53 27478607400 49.29 49.29 27478607400
15 엔투텍 227950 14 470 1 108 29.83 17510086 265429 172541047 17510086 29.83 6596.90 10.15 10.15 7740699695 9.55 9.55 7740699695
16 오리엔탈정공 014940 15 8060 2 1760 27.94 16647464 644428 45573661 16647464 27.94 2583.29 36.53 36.53 126080142025 34.32 34.32 126080142025
17 동일스틸럭스 023790 16 1224 1 282 29.94 16598641 4945939 21177909 16598641 29.94 335.60 78.38 78.38 18781092913 72.45 72.45 18781092913
18 우양 103840 17 4420 2 90 2.08 15596762 6714092 16366428 15596762 2.08 232.30 95.30 95.30 71761414682 99.20 99.20 71761414682
19 일승 333430 18 5150 2 215 4.36 15510729 8257518 30726747 15510729 4.36 187.84 50.48 50.48 81342490048 51.40 51.40 81342490048
20 삼성전자 005930 19 70500 2 1700 2.47 15007849 12542415 5919637922 15007849 2.47 119.66 0.25 0.25 1055376857950 0.25 0.25 1055376857950
21 이스트아시아홀딩스 900110 20 80 5 -3 -3.61 14732311 28859508 642650588 14732311 -3.61 51.05 2.29 2.29 1195243327 2.32 2.32 1195243327
22 TS트릴리온 317240 21 234 2 15 6.85 14179199 2141679 107240922 14179199 6.85 662.06 13.22 13.22 3297177300 13.14 13.14 3297177300
23 LB세미콘 061970 22 3875 2 115 3.06 13865269 125497 58083006 13865269 3.06 9999.99 23.87 23.87 59975261021 26.65 26.65 59975261021
24 KODEX 코스닥150레버리지 233740 23 8890 5 -30 -0.34 12862910 22852116 212000000 12862910 -0.34 56.29 6.07 6.07 114302930727 6.06 6.06 114302930727
25 카카오 035720 24 63600 2 6800 11.97 11909688 3966137 442013722 11909688 11.97 300.28 2.69 2.69 726232977200 2.58 2.58 726232977200
26 캔버스엔 210120 25 1423 5 -247 -14.79 11735052 54576532 23582605 11735052 -14.79 21.50 49.76 49.76 18088965488 53.90 53.90 18088965488
27 소룩스 290690 26 5940 2 340 6.07 10320010 1366702 48740317 10320010 6.07 755.10 21.17 21.17 63378736900 21.89 21.89 63378736900
28 아이에이 038880 27 264 5 -9 -3.30 10286928 13821467 375721175 10286928 -3.30 74.43 2.74 2.74 2734682993 2.76 2.76 2734682993
29 신성이엔지 011930 28 1538 2 28 1.85 9907019 818486 205848151 9907019 1.85 1210.41 4.81 4.81 15525598404 4.90 4.90 15525598404
30 KR모터스 000040 29 581 2 34 6.22 9883501 1894424 60132868 9883501 6.22 521.72 16.44 16.44 6037565112 17.28 17.28 6037565112
31 동양철관 008970 30 1607 5 -67 -4.00 9642876 9115447 159801815 9642876 -4.00 105.79 6.03 6.03 15654521607 6.10 6.10 15654521607

31
top30/20250807/top30-av-20250807-160000.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,252670,1,1286,5,-21,-1.61,287319945,329681152,1170200000,287319945,-1.61,87.15,24.55,24.55,371838684950,24.71,24.71,371838684950
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,2,2,2.63,64290999,31937648,1497000000,64290999,2.63,201.30,4.29,4.29,5024600339,4.30,4.30,5024600339
썸에이지,208640,3,430,5,-83,-16.18,64123132,18709044,139240254,64123132,-16.18,342.74,46.05,46.05,33191278720,55.44,55.44,33191278720
삼기에너지솔루션즈,419050,4,2320,2,336,16.94,47071212,1161903,57196240,47071212,16.94,4051.22,82.30,82.30,111488495403,84.02,84.02,111488495403
PS일렉트로닉스,332570,5,3920,2,200,5.38,34120914,37030084,43199758,34120914,5.38,92.14,78.98,78.98,137448500198,81.17,81.17,137448500198
KODEX 2차전지산업레버리지,462330,6,1155,5,-10,-0.86,31798396,50455172,280600000,31798396,-0.86,63.02,11.33,11.33,36754579391,11.34,11.34,36754579391
KODEX 인버스,114800,7,3460,5,-25,-0.72,28135683,28161494,221400000,28135683,-0.72,99.91,12.71,12.71,97655161761,12.75,12.75,97655161761
KODEX 코스닥150선물인버스,251340,8,3430,2,5,0.15,22804021,34302268,75100000,22804021,0.15,66.48,30.36,30.36,78356067093,30.42,30.42,78356067093
HJ중공업,097230,9,13700,2,2270,19.86,21560163,10576299,83274281,21560163,19.86,203.85,25.89,25.89,290804626410,25.49,25.49,290804626410
KODEX 레버리지,122630,10,25230,2,405,1.63,19766236,17204174,101300000,19766236,1.63,114.89,19.51,19.51,495593039312,19.39,19.39,495593039312
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,11,65,2,1,1.56,19604939,5172770,633000000,19604939,1.56,379.00,3.10,3.10,1291915380,3.14,3.14,1291915380
세명전기,017510,12,9380,2,1230,15.09,19095250,3892203,15246000,19095250,15.09,490.60,125.25,125.25,177546328530,124.15,124.15,177546328530
삼기,122350,13,1454,2,111,8.27,18222764,191962,38339428,18222764,8.27,9492.90,47.53,47.53,27480576116,49.30,49.30,27480576116
엔투텍,227950,14,470,1,108,29.83,17516486,265429,172541047,17516486,29.83,6599.31,10.15,10.15,7743707695,9.55,9.55,7743707695
오리엔탈정공,014940,15,8060,2,1760,27.94,16647696,644428,45573661,16647696,27.94,2583.33,36.53,36.53,126082011945,34.32,34.32,126082011945
동일스틸럭스,023790,16,1224,1,282,29.94,16598682,4945939,21177909,16598682,29.94,335.60,78.38,78.38,18781143097,72.45,72.45,18781143097
우양,103840,17,4420,2,90,2.08,15598032,6714092,16366428,15598032,2.08,232.32,95.31,95.31,71767028082,99.21,99.21,71767028082
일승,333430,18,5150,2,215,4.36,15513170,8257518,30726747,15513170,4.36,187.87,50.49,50.49,81355061198,51.41,51.41,81355061198
삼성전자,005930,19,70500,2,1700,2.47,15008213,12542415,5919637922,15008213,2.47,119.66,0.25,0.25,1055402519950,0.25,0.25,1055402519950
이스트아시아홀딩스,900110,20,80,5,-3,-3.61,14736054,28859508,642650588,14736054,-3.61,51.06,2.29,2.29,1195542767,2.33,2.33,1195542767
TS트릴리온,317240,21,234,2,15,6.85,14183525,2141679,107240922,14183525,6.85,662.26,13.23,13.23,3298189584,13.14,13.14,3298189584
LB세미콘,061970,22,3875,2,115,3.06,13866663,125497,58083006,13866663,3.06,9999.99,23.87,23.87,59980662771,26.65,26.65,59980662771
KODEX 코스닥150레버리지,233740,23,8890,5,-30,-0.34,12871810,22852116,212000000,12871810,-0.34,56.33,6.07,6.07,114382051727,6.07,6.07,114382051727
카카오,035720,24,63600,2,6800,11.97,11910000,3966137,442013722,11910000,11.97,300.29,2.69,2.69,726252820400,2.58,2.58,726252820400
캔버스엔,210120,25,1423,5,-247,-14.79,11735149,54576532,23582605,11735149,-14.79,21.50,49.76,49.76,18089103519,53.90,53.90,18089103519
소룩스,290690,26,5940,2,340,6.07,10321137,1366702,48740317,10321137,6.07,755.19,21.18,21.18,63385431280,21.89,21.89,63385431280
아이에이,038880,27,264,5,-9,-3.30,10286928,13821467,375721175,10286928,-3.30,74.43,2.74,2.74,2734682993,2.76,2.76,2734682993
신성이엔지,011930,28,1538,2,28,1.85,9908321,818486,205848151,9908321,1.85,1210.57,4.81,4.81,15527600880,4.90,4.90,15527600880
KR모터스,000040,29,581,2,34,6.22,9885853,1894424,60132868,9885853,6.22,521.84,16.44,16.44,6038931624,17.29,17.29,6038931624
동양철관,008970,30,1607,5,-67,-4.00,9648291,9115447,159801815,9648291,-4.00,105.85,6.04,6.04,15663223512,6.10,6.10,15663223512
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 1286 5 -21 -1.61 287319945 329681152 1170200000 287319945 -1.61 87.15 24.55 24.55 371838684950 24.71 24.71 371838684950
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 78 2 2 2.63 64290999 31937648 1497000000 64290999 2.63 201.30 4.29 4.29 5024600339 4.30 4.30 5024600339
4 썸에이지 208640 3 430 5 -83 -16.18 64123132 18709044 139240254 64123132 -16.18 342.74 46.05 46.05 33191278720 55.44 55.44 33191278720
5 삼기에너지솔루션즈 419050 4 2320 2 336 16.94 47071212 1161903 57196240 47071212 16.94 4051.22 82.30 82.30 111488495403 84.02 84.02 111488495403
6 PS일렉트로닉스 332570 5 3920 2 200 5.38 34120914 37030084 43199758 34120914 5.38 92.14 78.98 78.98 137448500198 81.17 81.17 137448500198
7 KODEX 2차전지산업레버리지 462330 6 1155 5 -10 -0.86 31798396 50455172 280600000 31798396 -0.86 63.02 11.33 11.33 36754579391 11.34 11.34 36754579391
8 KODEX 인버스 114800 7 3460 5 -25 -0.72 28135683 28161494 221400000 28135683 -0.72 99.91 12.71 12.71 97655161761 12.75 12.75 97655161761
9 KODEX 코스닥150선물인버스 251340 8 3430 2 5 0.15 22804021 34302268 75100000 22804021 0.15 66.48 30.36 30.36 78356067093 30.42 30.42 78356067093
10 HJ중공업 097230 9 13700 2 2270 19.86 21560163 10576299 83274281 21560163 19.86 203.85 25.89 25.89 290804626410 25.49 25.49 290804626410
11 KODEX 레버리지 122630 10 25230 2 405 1.63 19766236 17204174 101300000 19766236 1.63 114.89 19.51 19.51 495593039312 19.39 19.39 495593039312
12 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 11 65 2 1 1.56 19604939 5172770 633000000 19604939 1.56 379.00 3.10 3.10 1291915380 3.14 3.14 1291915380
13 세명전기 017510 12 9380 2 1230 15.09 19095250 3892203 15246000 19095250 15.09 490.60 125.25 125.25 177546328530 124.15 124.15 177546328530
14 삼기 122350 13 1454 2 111 8.27 18222764 191962 38339428 18222764 8.27 9492.90 47.53 47.53 27480576116 49.30 49.30 27480576116
15 엔투텍 227950 14 470 1 108 29.83 17516486 265429 172541047 17516486 29.83 6599.31 10.15 10.15 7743707695 9.55 9.55 7743707695
16 오리엔탈정공 014940 15 8060 2 1760 27.94 16647696 644428 45573661 16647696 27.94 2583.33 36.53 36.53 126082011945 34.32 34.32 126082011945
17 동일스틸럭스 023790 16 1224 1 282 29.94 16598682 4945939 21177909 16598682 29.94 335.60 78.38 78.38 18781143097 72.45 72.45 18781143097
18 우양 103840 17 4420 2 90 2.08 15598032 6714092 16366428 15598032 2.08 232.32 95.31 95.31 71767028082 99.21 99.21 71767028082
19 일승 333430 18 5150 2 215 4.36 15513170 8257518 30726747 15513170 4.36 187.87 50.49 50.49 81355061198 51.41 51.41 81355061198
20 삼성전자 005930 19 70500 2 1700 2.47 15008213 12542415 5919637922 15008213 2.47 119.66 0.25 0.25 1055402519950 0.25 0.25 1055402519950
21 이스트아시아홀딩스 900110 20 80 5 -3 -3.61 14736054 28859508 642650588 14736054 -3.61 51.06 2.29 2.29 1195542767 2.33 2.33 1195542767
22 TS트릴리온 317240 21 234 2 15 6.85 14183525 2141679 107240922 14183525 6.85 662.26 13.23 13.23 3298189584 13.14 13.14 3298189584
23 LB세미콘 061970 22 3875 2 115 3.06 13866663 125497 58083006 13866663 3.06 9999.99 23.87 23.87 59980662771 26.65 26.65 59980662771
24 KODEX 코스닥150레버리지 233740 23 8890 5 -30 -0.34 12871810 22852116 212000000 12871810 -0.34 56.33 6.07 6.07 114382051727 6.07 6.07 114382051727
25 카카오 035720 24 63600 2 6800 11.97 11910000 3966137 442013722 11910000 11.97 300.29 2.69 2.69 726252820400 2.58 2.58 726252820400
26 캔버스엔 210120 25 1423 5 -247 -14.79 11735149 54576532 23582605 11735149 -14.79 21.50 49.76 49.76 18089103519 53.90 53.90 18089103519
27 소룩스 290690 26 5940 2 340 6.07 10321137 1366702 48740317 10321137 6.07 755.19 21.18 21.18 63385431280 21.89 21.89 63385431280
28 아이에이 038880 27 264 5 -9 -3.30 10286928 13821467 375721175 10286928 -3.30 74.43 2.74 2.74 2734682993 2.76 2.76 2734682993
29 신성이엔지 011930 28 1538 2 28 1.85 9908321 818486 205848151 9908321 1.85 1210.57 4.81 4.81 15527600880 4.90 4.90 15527600880
30 KR모터스 000040 29 581 2 34 6.22 9885853 1894424 60132868 9885853 6.22 521.84 16.44 16.44 6038931624 17.29 17.29 6038931624
31 동양철관 008970 30 1607 5 -67 -4.00 9648291 9115447 159801815 9648291 -4.00 105.85 6.04 6.04 15663223512 6.10 6.10 15663223512

31
top30/20250807/top30-av-20250807-161000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1286,5,-21,-1.61,287319945,329681152,1170200000,287319945,-1.61,87.15,24.55,24.55,371838684950,24.71,24.71,371838684950
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,2,2,2.63,64290999,31937648,1497000000,64290999,2.63,201.30,4.29,4.29,5024600339,4.30,4.30,5024600339
썸에이지,208640,3,430,5,-83,-16.18,64123132,18709044,139240254,64123132,-16.18,342.74,46.05,46.05,33191278720,55.44,55.44,33191278720
삼기에너지솔루션즈,419050,4,2320,2,336,16.94,47071212,1161903,57196240,47071212,16.94,4051.22,82.30,82.30,111488495403,84.02,84.02,111488495403
PS일렉트로닉스,332570,5,3920,2,200,5.38,34120914,37030084,43199758,34120914,5.38,92.14,78.98,78.98,137448500198,81.17,81.17,137448500198
KODEX 2차전지산업레버리지,462330,6,1155,5,-10,-0.86,31798396,50455172,280600000,31798396,-0.86,63.02,11.33,11.33,36754579391,11.34,11.34,36754579391
KODEX 인버스,114800,7,3460,5,-25,-0.72,28135683,28161494,221400000,28135683,-0.72,99.91,12.71,12.71,97655161761,12.75,12.75,97655161761
KODEX 코스닥150선물인버스,251340,8,3430,2,5,0.15,22804021,34302268,75100000,22804021,0.15,66.48,30.36,30.36,78356067093,30.42,30.42,78356067093
HJ중공업,097230,9,13700,2,2270,19.86,21560163,10576299,83274281,21560163,19.86,203.85,25.89,25.89,290804626410,25.49,25.49,290804626410
KODEX 레버리지,122630,10,25230,2,405,1.63,19766236,17204174,101300000,19766236,1.63,114.89,19.51,19.51,495593039312,19.39,19.39,495593039312
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,11,65,2,1,1.56,19604939,5172770,633000000,19604939,1.56,379.00,3.10,3.10,1291915380,3.14,3.14,1291915380
세명전기,017510,12,9380,2,1230,15.09,19095250,3892203,15246000,19095250,15.09,490.60,125.25,125.25,177546328530,124.15,124.15,177546328530
삼기,122350,13,1454,2,111,8.27,18222764,191962,38339428,18222764,8.27,9492.90,47.53,47.53,27480576116,49.30,49.30,27480576116
엔투텍,227950,14,470,1,108,29.83,17516486,265429,172541047,17516486,29.83,6599.31,10.15,10.15,7743707695,9.55,9.55,7743707695
오리엔탈정공,014940,15,8060,2,1760,27.94,16647696,644428,45573661,16647696,27.94,2583.33,36.53,36.53,126082011945,34.32,34.32,126082011945
동일스틸럭스,023790,16,1224,1,282,29.94,16598682,4945939,21177909,16598682,29.94,335.60,78.38,78.38,18781143097,72.45,72.45,18781143097
우양,103840,17,4420,2,90,2.08,15598032,6714092,16366428,15598032,2.08,232.32,95.31,95.31,71767028082,99.21,99.21,71767028082
일승,333430,18,5150,2,215,4.36,15513170,8257518,30726747,15513170,4.36,187.87,50.49,50.49,81355061198,51.41,51.41,81355061198
삼성전자,005930,19,70500,2,1700,2.47,15008213,12542415,5919637922,15008213,2.47,119.66,0.25,0.25,1055402519950,0.25,0.25,1055402519950
이스트아시아홀딩스,900110,20,80,5,-3,-3.61,14736054,28859508,642650588,14736054,-3.61,51.06,2.29,2.29,1195542767,2.33,2.33,1195542767
TS트릴리온,317240,21,234,2,15,6.85,14183525,2141679,107240922,14183525,6.85,662.26,13.23,13.23,3298189584,13.14,13.14,3298189584
LB세미콘,061970,22,3875,2,115,3.06,13866663,125497,58083006,13866663,3.06,9999.99,23.87,23.87,59980662771,26.65,26.65,59980662771
KODEX 코스닥150레버리지,233740,23,8890,5,-30,-0.34,12871810,22852116,212000000,12871810,-0.34,56.33,6.07,6.07,114382051727,6.07,6.07,114382051727
카카오,035720,24,63600,2,6800,11.97,11910000,3966137,442013722,11910000,11.97,300.29,2.69,2.69,726252820400,2.58,2.58,726252820400
캔버스엔,210120,25,1423,5,-247,-14.79,11735149,54576532,23582605,11735149,-14.79,21.50,49.76,49.76,18089103519,53.90,53.90,18089103519
소룩스,290690,26,5940,2,340,6.07,10321137,1366702,48740317,10321137,6.07,755.19,21.18,21.18,63385431280,21.89,21.89,63385431280
아이에이,038880,27,264,5,-9,-3.30,10286928,13821467,375721175,10286928,-3.30,74.43,2.74,2.74,2734682993,2.76,2.76,2734682993
신성이엔지,011930,28,1538,2,28,1.85,9908321,818486,205848151,9908321,1.85,1210.57,4.81,4.81,15527600880,4.90,4.90,15527600880
KR모터스,000040,29,581,2,34,6.22,9885853,1894424,60132868,9885853,6.22,521.84,16.44,16.44,6038931624,17.29,17.29,6038931624
동양철관,008970,30,1607,5,-67,-4.00,9648291,9115447,159801815,9648291,-4.00,105.85,6.04,6.04,15663223512,6.10,6.10,15663223512
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 1286 5 -21 -1.61 287319945 329681152 1170200000 287319945 -1.61 87.15 24.55 24.55 371838684950 24.71 24.71 371838684950
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 78 2 2 2.63 64290999 31937648 1497000000 64290999 2.63 201.30 4.29 4.29 5024600339 4.30 4.30 5024600339
4 썸에이지 208640 3 430 5 -83 -16.18 64123132 18709044 139240254 64123132 -16.18 342.74 46.05 46.05 33191278720 55.44 55.44 33191278720
5 삼기에너지솔루션즈 419050 4 2320 2 336 16.94 47071212 1161903 57196240 47071212 16.94 4051.22 82.30 82.30 111488495403 84.02 84.02 111488495403
6 PS일렉트로닉스 332570 5 3920 2 200 5.38 34120914 37030084 43199758 34120914 5.38 92.14 78.98 78.98 137448500198 81.17 81.17 137448500198
7 KODEX 2차전지산업레버리지 462330 6 1155 5 -10 -0.86 31798396 50455172 280600000 31798396 -0.86 63.02 11.33 11.33 36754579391 11.34 11.34 36754579391
8 KODEX 인버스 114800 7 3460 5 -25 -0.72 28135683 28161494 221400000 28135683 -0.72 99.91 12.71 12.71 97655161761 12.75 12.75 97655161761
9 KODEX 코스닥150선물인버스 251340 8 3430 2 5 0.15 22804021 34302268 75100000 22804021 0.15 66.48 30.36 30.36 78356067093 30.42 30.42 78356067093
10 HJ중공업 097230 9 13700 2 2270 19.86 21560163 10576299 83274281 21560163 19.86 203.85 25.89 25.89 290804626410 25.49 25.49 290804626410
11 KODEX 레버리지 122630 10 25230 2 405 1.63 19766236 17204174 101300000 19766236 1.63 114.89 19.51 19.51 495593039312 19.39 19.39 495593039312
12 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 11 65 2 1 1.56 19604939 5172770 633000000 19604939 1.56 379.00 3.10 3.10 1291915380 3.14 3.14 1291915380
13 세명전기 017510 12 9380 2 1230 15.09 19095250 3892203 15246000 19095250 15.09 490.60 125.25 125.25 177546328530 124.15 124.15 177546328530
14 삼기 122350 13 1454 2 111 8.27 18222764 191962 38339428 18222764 8.27 9492.90 47.53 47.53 27480576116 49.30 49.30 27480576116
15 엔투텍 227950 14 470 1 108 29.83 17516486 265429 172541047 17516486 29.83 6599.31 10.15 10.15 7743707695 9.55 9.55 7743707695
16 오리엔탈정공 014940 15 8060 2 1760 27.94 16647696 644428 45573661 16647696 27.94 2583.33 36.53 36.53 126082011945 34.32 34.32 126082011945
17 동일스틸럭스 023790 16 1224 1 282 29.94 16598682 4945939 21177909 16598682 29.94 335.60 78.38 78.38 18781143097 72.45 72.45 18781143097
18 우양 103840 17 4420 2 90 2.08 15598032 6714092 16366428 15598032 2.08 232.32 95.31 95.31 71767028082 99.21 99.21 71767028082
19 일승 333430 18 5150 2 215 4.36 15513170 8257518 30726747 15513170 4.36 187.87 50.49 50.49 81355061198 51.41 51.41 81355061198
20 삼성전자 005930 19 70500 2 1700 2.47 15008213 12542415 5919637922 15008213 2.47 119.66 0.25 0.25 1055402519950 0.25 0.25 1055402519950
21 이스트아시아홀딩스 900110 20 80 5 -3 -3.61 14736054 28859508 642650588 14736054 -3.61 51.06 2.29 2.29 1195542767 2.33 2.33 1195542767
22 TS트릴리온 317240 21 234 2 15 6.85 14183525 2141679 107240922 14183525 6.85 662.26 13.23 13.23 3298189584 13.14 13.14 3298189584
23 LB세미콘 061970 22 3875 2 115 3.06 13866663 125497 58083006 13866663 3.06 9999.99 23.87 23.87 59980662771 26.65 26.65 59980662771
24 KODEX 코스닥150레버리지 233740 23 8890 5 -30 -0.34 12871810 22852116 212000000 12871810 -0.34 56.33 6.07 6.07 114382051727 6.07 6.07 114382051727
25 카카오 035720 24 63600 2 6800 11.97 11910000 3966137 442013722 11910000 11.97 300.29 2.69 2.69 726252820400 2.58 2.58 726252820400
26 캔버스엔 210120 25 1423 5 -247 -14.79 11735149 54576532 23582605 11735149 -14.79 21.50 49.76 49.76 18089103519 53.90 53.90 18089103519
27 소룩스 290690 26 5940 2 340 6.07 10321137 1366702 48740317 10321137 6.07 755.19 21.18 21.18 63385431280 21.89 21.89 63385431280
28 아이에이 038880 27 264 5 -9 -3.30 10286928 13821467 375721175 10286928 -3.30 74.43 2.74 2.74 2734682993 2.76 2.76 2734682993
29 신성이엔지 011930 28 1538 2 28 1.85 9908321 818486 205848151 9908321 1.85 1210.57 4.81 4.81 15527600880 4.90 4.90 15527600880
30 KR모터스 000040 29 581 2 34 6.22 9885853 1894424 60132868 9885853 6.22 521.84 16.44 16.44 6038931624 17.29 17.29 6038931624
31 동양철관 008970 30 1607 5 -67 -4.00 9648291 9115447 159801815 9648291 -4.00 105.85 6.04 6.04 15663223512 6.10 6.10 15663223512

31
top30/20250807/top30-av-20250807-162000.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,252670,1,1286,5,-21,-1.61,287534627,329681152,1170200000,287534627,-1.61,87.22,24.57,24.57,372114766002,24.73,24.73,372114766002
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,2,2,2.63,64290999,31937648,1497000000,64290999,2.63,201.30,4.29,4.29,5024600339,4.30,4.30,5024600339
썸에이지,208640,3,430,5,-83,-16.18,64225546,18709044,139240254,64225546,-16.18,343.29,46.13,46.13,33235726396,55.51,55.51,33235726396
삼기에너지솔루션즈,419050,4,2320,2,336,16.94,47079827,1161903,57196240,47079827,16.94,4051.96,82.31,82.31,111508439128,84.03,84.03,111508439128
PS일렉트로닉스,332570,5,3920,2,200,5.38,34125687,37030084,43199758,34125687,5.38,92.16,79.00,79.00,137467210358,81.18,81.18,137467210358
KODEX 2차전지산업레버리지,462330,6,1155,5,-10,-0.86,31803396,50455172,280600000,31803396,-0.86,63.03,11.33,11.33,36760374391,11.34,11.34,36760374391
KODEX 인버스,114800,7,3460,5,-25,-0.72,28151167,28161494,221400000,28151167,-0.72,99.96,12.72,12.72,97708736401,12.75,12.75,97708736401
KODEX 코스닥150선물인버스,251340,8,3430,2,5,0.15,22843102,34302268,75100000,22843102,0.15,66.59,30.42,30.42,78490114923,30.47,30.47,78490114923
HJ중공업,097230,9,13700,2,2270,19.86,21560163,10576299,83274281,21560163,19.86,203.85,25.89,25.89,290804626410,25.49,25.49,290804626410
KODEX 레버리지,122630,10,25230,2,405,1.63,19779544,17204174,101300000,19779544,1.63,114.97,19.53,19.53,495928933232,19.40,19.40,495928933232
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,11,65,2,1,1.56,19606439,5172770,633000000,19606439,1.56,379.03,3.10,3.10,1292012880,3.14,3.14,1292012880
세명전기,017510,12,9380,2,1230,15.09,19100722,3892203,15246000,19100722,15.09,490.74,125.28,125.28,177597601170,124.19,124.19,177597601170
삼기,122350,13,1454,2,111,8.27,18223019,191962,38339428,18223019,8.27,9493.04,47.53,47.53,27480946631,49.30,49.30,27480946631
엔투텍,227950,14,470,1,108,29.83,17542893,265429,172541047,17542893,29.83,6609.26,10.17,10.17,7756118985,9.56,9.56,7756118985
오리엔탈정공,014940,15,8060,2,1760,27.94,16647696,644428,45573661,16647696,27.94,2583.33,36.53,36.53,126082011945,34.32,34.32,126082011945
동일스틸럭스,023790,16,1224,1,282,29.94,16599480,4945939,21177909,16599480,29.94,335.62,78.38,78.38,18782119849,72.46,72.46,18782119849
우양,103840,17,4420,2,90,2.08,15602056,6714092,16366428,15602056,2.08,232.38,95.33,95.33,71784733682,99.23,99.23,71784733682
일승,333430,18,5150,2,215,4.36,15520678,8257518,30726747,15520678,4.36,187.96,50.51,50.51,81393577238,51.44,51.44,81393577238
삼성전자,005930,19,70500,2,1700,2.47,15008213,12542415,5919637922,15008213,2.47,119.66,0.25,0.25,1055402519950,0.25,0.25,1055402519950
이스트아시아홀딩스,900110,20,80,5,-3,-3.61,14873064,28859508,642650588,14873064,-3.61,51.54,2.31,2.31,1206503567,2.35,2.35,1206503567
TS트릴리온,317240,21,234,2,15,6.85,14183855,2141679,107240922,14183855,6.85,662.28,13.23,13.23,3298268454,13.14,13.14,3298268454
LB세미콘,061970,22,3875,2,115,3.06,13869537,125497,58083006,13869537,3.06,9999.99,23.88,23.88,59991727671,26.65,26.65,59991727671
KODEX 코스닥150레버리지,233740,23,8890,5,-30,-0.34,12898208,22852116,212000000,12898208,-0.34,56.44,6.08,6.08,114617257907,6.08,6.08,114617257907
카카오,035720,24,63600,2,6800,11.97,11910000,3966137,442013722,11910000,11.97,300.29,2.69,2.69,726252820400,2.58,2.58,726252820400
캔버스엔,210120,25,1423,5,-247,-14.79,11741761,54576532,23582605,11741761,-14.79,21.51,49.79,49.79,18098512395,53.93,53.93,18098512395
소룩스,290690,26,5940,2,340,6.07,10327694,1366702,48740317,10327694,6.07,755.67,21.19,21.19,63423986440,21.91,21.91,63423986440
아이에이,038880,27,264,5,-9,-3.30,10289543,13821467,375721175,10289543,-3.30,74.45,2.74,2.74,2735373353,2.76,2.76,2735373353
신성이엔지,011930,28,1538,2,28,1.85,9909709,818486,205848151,9909709,1.85,1210.74,4.81,4.81,15529732848,4.91,4.91,15529732848
KR모터스,000040,29,581,2,34,6.22,9885854,1894424,60132868,9885854,6.22,521.84,16.44,16.44,6038932201,17.29,17.29,6038932201
동양철관,008970,30,1607,5,-67,-4.00,9650269,9115447,159801815,9650269,-4.00,105.87,6.04,6.04,15666402158,6.10,6.10,15666402158
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 1286 5 -21 -1.61 287534627 329681152 1170200000 287534627 -1.61 87.22 24.57 24.57 372114766002 24.73 24.73 372114766002
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 78 2 2 2.63 64290999 31937648 1497000000 64290999 2.63 201.30 4.29 4.29 5024600339 4.30 4.30 5024600339
4 썸에이지 208640 3 430 5 -83 -16.18 64225546 18709044 139240254 64225546 -16.18 343.29 46.13 46.13 33235726396 55.51 55.51 33235726396
5 삼기에너지솔루션즈 419050 4 2320 2 336 16.94 47079827 1161903 57196240 47079827 16.94 4051.96 82.31 82.31 111508439128 84.03 84.03 111508439128
6 PS일렉트로닉스 332570 5 3920 2 200 5.38 34125687 37030084 43199758 34125687 5.38 92.16 79.00 79.00 137467210358 81.18 81.18 137467210358
7 KODEX 2차전지산업레버리지 462330 6 1155 5 -10 -0.86 31803396 50455172 280600000 31803396 -0.86 63.03 11.33 11.33 36760374391 11.34 11.34 36760374391
8 KODEX 인버스 114800 7 3460 5 -25 -0.72 28151167 28161494 221400000 28151167 -0.72 99.96 12.72 12.72 97708736401 12.75 12.75 97708736401
9 KODEX 코스닥150선물인버스 251340 8 3430 2 5 0.15 22843102 34302268 75100000 22843102 0.15 66.59 30.42 30.42 78490114923 30.47 30.47 78490114923
10 HJ중공업 097230 9 13700 2 2270 19.86 21560163 10576299 83274281 21560163 19.86 203.85 25.89 25.89 290804626410 25.49 25.49 290804626410
11 KODEX 레버리지 122630 10 25230 2 405 1.63 19779544 17204174 101300000 19779544 1.63 114.97 19.53 19.53 495928933232 19.40 19.40 495928933232
12 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 11 65 2 1 1.56 19606439 5172770 633000000 19606439 1.56 379.03 3.10 3.10 1292012880 3.14 3.14 1292012880
13 세명전기 017510 12 9380 2 1230 15.09 19100722 3892203 15246000 19100722 15.09 490.74 125.28 125.28 177597601170 124.19 124.19 177597601170
14 삼기 122350 13 1454 2 111 8.27 18223019 191962 38339428 18223019 8.27 9493.04 47.53 47.53 27480946631 49.30 49.30 27480946631
15 엔투텍 227950 14 470 1 108 29.83 17542893 265429 172541047 17542893 29.83 6609.26 10.17 10.17 7756118985 9.56 9.56 7756118985
16 오리엔탈정공 014940 15 8060 2 1760 27.94 16647696 644428 45573661 16647696 27.94 2583.33 36.53 36.53 126082011945 34.32 34.32 126082011945
17 동일스틸럭스 023790 16 1224 1 282 29.94 16599480 4945939 21177909 16599480 29.94 335.62 78.38 78.38 18782119849 72.46 72.46 18782119849
18 우양 103840 17 4420 2 90 2.08 15602056 6714092 16366428 15602056 2.08 232.38 95.33 95.33 71784733682 99.23 99.23 71784733682
19 일승 333430 18 5150 2 215 4.36 15520678 8257518 30726747 15520678 4.36 187.96 50.51 50.51 81393577238 51.44 51.44 81393577238
20 삼성전자 005930 19 70500 2 1700 2.47 15008213 12542415 5919637922 15008213 2.47 119.66 0.25 0.25 1055402519950 0.25 0.25 1055402519950
21 이스트아시아홀딩스 900110 20 80 5 -3 -3.61 14873064 28859508 642650588 14873064 -3.61 51.54 2.31 2.31 1206503567 2.35 2.35 1206503567
22 TS트릴리온 317240 21 234 2 15 6.85 14183855 2141679 107240922 14183855 6.85 662.28 13.23 13.23 3298268454 13.14 13.14 3298268454
23 LB세미콘 061970 22 3875 2 115 3.06 13869537 125497 58083006 13869537 3.06 9999.99 23.88 23.88 59991727671 26.65 26.65 59991727671
24 KODEX 코스닥150레버리지 233740 23 8890 5 -30 -0.34 12898208 22852116 212000000 12898208 -0.34 56.44 6.08 6.08 114617257907 6.08 6.08 114617257907
25 카카오 035720 24 63600 2 6800 11.97 11910000 3966137 442013722 11910000 11.97 300.29 2.69 2.69 726252820400 2.58 2.58 726252820400
26 캔버스엔 210120 25 1423 5 -247 -14.79 11741761 54576532 23582605 11741761 -14.79 21.51 49.79 49.79 18098512395 53.93 53.93 18098512395
27 소룩스 290690 26 5940 2 340 6.07 10327694 1366702 48740317 10327694 6.07 755.67 21.19 21.19 63423986440 21.91 21.91 63423986440
28 아이에이 038880 27 264 5 -9 -3.30 10289543 13821467 375721175 10289543 -3.30 74.45 2.74 2.74 2735373353 2.76 2.76 2735373353
29 신성이엔지 011930 28 1538 2 28 1.85 9909709 818486 205848151 9909709 1.85 1210.74 4.81 4.81 15529732848 4.91 4.91 15529732848
30 KR모터스 000040 29 581 2 34 6.22 9885854 1894424 60132868 9885854 6.22 521.84 16.44 16.44 6038932201 17.29 17.29 6038932201
31 동양철관 008970 30 1607 5 -67 -4.00 9650269 9115447 159801815 9650269 -4.00 105.87 6.04 6.04 15666402158 6.10 6.10 15666402158

31
top30/20250807/top30-av-20250807-163000.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,252670,1,1286,5,-21,-1.61,287625102,329681152,1170200000,287625102,-1.61,87.24,24.58,24.58,372231116852,24.73,24.73,372231116852
썸에이지,208640,2,430,5,-83,-16.18,64357625,18709044,139240254,64357625,-16.18,343.99,46.22,46.22,33293709077,55.61,55.61,33293709077
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,78,2,2,2.63,64290999,31937648,1497000000,64290999,2.63,201.30,4.29,4.29,5024600339,4.30,4.30,5024600339
삼기에너지솔루션즈,419050,4,2320,2,336,16.94,47099249,1161903,57196240,47099249,16.94,4053.63,82.35,82.35,111553303948,84.07,84.07,111553303948
PS일렉트로닉스,332570,5,3920,2,200,5.38,34129495,37030084,43199758,34129495,5.38,92.17,79.00,79.00,137482099638,81.19,81.19,137482099638
KODEX 2차전지산업레버리지,462330,6,1155,5,-10,-0.86,31807398,50455172,280600000,31807398,-0.86,63.04,11.34,11.34,36765008707,11.34,11.34,36765008707
KODEX 인버스,114800,7,3460,5,-25,-0.72,28160060,28161494,221400000,28160060,-0.72,99.99,12.72,12.72,97739461716,12.76,12.76,97739461716
KODEX 코스닥150선물인버스,251340,8,3430,2,5,0.15,22851326,34302268,75100000,22851326,0.15,66.62,30.43,30.43,78518282123,30.48,30.48,78518282123
HJ중공업,097230,9,13700,2,2270,19.86,21560163,10576299,83274281,21560163,19.86,203.85,25.89,25.89,290804626410,25.49,25.49,290804626410
KODEX 레버리지,122630,10,25230,2,405,1.63,19788685,17204174,101300000,19788685,1.63,115.02,19.53,19.53,496159697777,19.41,19.41,496159697777
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,11,65,2,1,1.56,19610485,5172770,633000000,19610485,1.56,379.11,3.10,3.10,1292275870,3.14,3.14,1292275870
세명전기,017510,12,9380,2,1230,15.09,19109274,3892203,15246000,19109274,15.09,490.96,125.34,125.34,177677134770,124.24,124.24,177677134770
삼기,122350,13,1454,2,111,8.27,18224963,191962,38339428,18224963,8.27,9494.05,47.54,47.54,27483759599,49.30,49.30,27483759599
엔투텍,227950,14,470,1,108,29.83,17542953,265429,172541047,17542953,29.83,6609.28,10.17,10.17,7756147185,9.56,9.56,7756147185
오리엔탈정공,014940,15,8060,2,1760,27.94,16647696,644428,45573661,16647696,27.94,2583.33,36.53,36.53,126082011945,34.32,34.32,126082011945
동일스틸럭스,023790,16,1224,1,282,29.94,16599640,4945939,21177909,16599640,29.94,335.62,78.38,78.38,18782315689,72.46,72.46,18782315689
우양,103840,17,4420,2,90,2.08,15603872,6714092,16366428,15603872,2.08,232.40,95.34,95.34,71792733162,99.24,99.24,71792733162
일승,333430,18,5150,2,215,4.36,15527000,8257518,30726747,15527000,4.36,188.03,50.53,50.53,81425945878,51.46,51.46,81425945878
삼성전자,005930,19,70500,2,1700,2.47,15008213,12542415,5919637922,15008213,2.47,119.66,0.25,0.25,1055402519950,0.25,0.25,1055402519950
이스트아시아홀딩스,900110,20,80,5,-3,-3.61,14885741,28859508,642650588,14885741,-3.61,51.58,2.32,2.32,1207517727,2.35,2.35,1207517727
TS트릴리온,317240,21,234,2,15,6.85,14185855,2141679,107240922,14185855,6.85,662.37,13.23,13.23,3298736454,13.15,13.15,3298736454
LB세미콘,061970,22,3875,2,115,3.06,13873275,125497,58083006,13873275,3.06,9999.99,23.89,23.89,60006118971,26.66,26.66,60006118971
KODEX 코스닥150레버리지,233740,23,8890,5,-30,-0.34,12923730,22852116,212000000,12923730,-0.34,56.55,6.10,6.10,114844658927,6.09,6.09,114844658927
카카오,035720,24,63600,2,6800,11.97,11910000,3966137,442013722,11910000,11.97,300.29,2.69,2.69,726252820400,2.58,2.58,726252820400
캔버스엔,210120,25,1423,5,-247,-14.79,11746819,54576532,23582605,11746819,-14.79,21.52,49.81,49.81,18105745335,53.95,53.95,18105745335
소룩스,290690,26,5940,2,340,6.07,10329949,1366702,48740317,10329949,6.07,755.83,21.19,21.19,63437268390,21.91,21.91,63437268390
아이에이,038880,27,264,5,-9,-3.30,10309113,13821467,375721175,10309113,-3.30,74.59,2.74,2.74,2740539833,2.76,2.76,2740539833
신성이엔지,011930,28,1538,2,28,1.85,9910945,818486,205848151,9910945,1.85,1210.89,4.81,4.81,15531628872,4.91,4.91,15531628872
KR모터스,000040,29,581,2,34,6.22,9885880,1894424,60132868,9885880,6.22,521.84,16.44,16.44,6038947255,17.29,17.29,6038947255
동양철관,008970,30,1607,5,-67,-4.00,9652673,9115447,159801815,9652673,-4.00,105.89,6.04,6.04,15670260578,6.10,6.10,15670260578
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 1286 5 -21 -1.61 287625102 329681152 1170200000 287625102 -1.61 87.24 24.58 24.58 372231116852 24.73 24.73 372231116852
3 썸에이지 208640 2 430 5 -83 -16.18 64357625 18709044 139240254 64357625 -16.18 343.99 46.22 46.22 33293709077 55.61 55.61 33293709077
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 78 2 2 2.63 64290999 31937648 1497000000 64290999 2.63 201.30 4.29 4.29 5024600339 4.30 4.30 5024600339
5 삼기에너지솔루션즈 419050 4 2320 2 336 16.94 47099249 1161903 57196240 47099249 16.94 4053.63 82.35 82.35 111553303948 84.07 84.07 111553303948
6 PS일렉트로닉스 332570 5 3920 2 200 5.38 34129495 37030084 43199758 34129495 5.38 92.17 79.00 79.00 137482099638 81.19 81.19 137482099638
7 KODEX 2차전지산업레버리지 462330 6 1155 5 -10 -0.86 31807398 50455172 280600000 31807398 -0.86 63.04 11.34 11.34 36765008707 11.34 11.34 36765008707
8 KODEX 인버스 114800 7 3460 5 -25 -0.72 28160060 28161494 221400000 28160060 -0.72 99.99 12.72 12.72 97739461716 12.76 12.76 97739461716
9 KODEX 코스닥150선물인버스 251340 8 3430 2 5 0.15 22851326 34302268 75100000 22851326 0.15 66.62 30.43 30.43 78518282123 30.48 30.48 78518282123
10 HJ중공업 097230 9 13700 2 2270 19.86 21560163 10576299 83274281 21560163 19.86 203.85 25.89 25.89 290804626410 25.49 25.49 290804626410
11 KODEX 레버리지 122630 10 25230 2 405 1.63 19788685 17204174 101300000 19788685 1.63 115.02 19.53 19.53 496159697777 19.41 19.41 496159697777
12 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 11 65 2 1 1.56 19610485 5172770 633000000 19610485 1.56 379.11 3.10 3.10 1292275870 3.14 3.14 1292275870
13 세명전기 017510 12 9380 2 1230 15.09 19109274 3892203 15246000 19109274 15.09 490.96 125.34 125.34 177677134770 124.24 124.24 177677134770
14 삼기 122350 13 1454 2 111 8.27 18224963 191962 38339428 18224963 8.27 9494.05 47.54 47.54 27483759599 49.30 49.30 27483759599
15 엔투텍 227950 14 470 1 108 29.83 17542953 265429 172541047 17542953 29.83 6609.28 10.17 10.17 7756147185 9.56 9.56 7756147185
16 오리엔탈정공 014940 15 8060 2 1760 27.94 16647696 644428 45573661 16647696 27.94 2583.33 36.53 36.53 126082011945 34.32 34.32 126082011945
17 동일스틸럭스 023790 16 1224 1 282 29.94 16599640 4945939 21177909 16599640 29.94 335.62 78.38 78.38 18782315689 72.46 72.46 18782315689
18 우양 103840 17 4420 2 90 2.08 15603872 6714092 16366428 15603872 2.08 232.40 95.34 95.34 71792733162 99.24 99.24 71792733162
19 일승 333430 18 5150 2 215 4.36 15527000 8257518 30726747 15527000 4.36 188.03 50.53 50.53 81425945878 51.46 51.46 81425945878
20 삼성전자 005930 19 70500 2 1700 2.47 15008213 12542415 5919637922 15008213 2.47 119.66 0.25 0.25 1055402519950 0.25 0.25 1055402519950
21 이스트아시아홀딩스 900110 20 80 5 -3 -3.61 14885741 28859508 642650588 14885741 -3.61 51.58 2.32 2.32 1207517727 2.35 2.35 1207517727
22 TS트릴리온 317240 21 234 2 15 6.85 14185855 2141679 107240922 14185855 6.85 662.37 13.23 13.23 3298736454 13.15 13.15 3298736454
23 LB세미콘 061970 22 3875 2 115 3.06 13873275 125497 58083006 13873275 3.06 9999.99 23.89 23.89 60006118971 26.66 26.66 60006118971
24 KODEX 코스닥150레버리지 233740 23 8890 5 -30 -0.34 12923730 22852116 212000000 12923730 -0.34 56.55 6.10 6.10 114844658927 6.09 6.09 114844658927
25 카카오 035720 24 63600 2 6800 11.97 11910000 3966137 442013722 11910000 11.97 300.29 2.69 2.69 726252820400 2.58 2.58 726252820400
26 캔버스엔 210120 25 1423 5 -247 -14.79 11746819 54576532 23582605 11746819 -14.79 21.52 49.81 49.81 18105745335 53.95 53.95 18105745335
27 소룩스 290690 26 5940 2 340 6.07 10329949 1366702 48740317 10329949 6.07 755.83 21.19 21.19 63437268390 21.91 21.91 63437268390
28 아이에이 038880 27 264 5 -9 -3.30 10309113 13821467 375721175 10309113 -3.30 74.59 2.74 2.74 2740539833 2.76 2.76 2740539833
29 신성이엔지 011930 28 1538 2 28 1.85 9910945 818486 205848151 9910945 1.85 1210.89 4.81 4.81 15531628872 4.91 4.91 15531628872
30 KR모터스 000040 29 581 2 34 6.22 9885880 1894424 60132868 9885880 6.22 521.84 16.44 16.44 6038947255 17.29 17.29 6038947255
31 동양철관 008970 30 1607 5 -67 -4.00 9652673 9115447 159801815 9652673 -4.00 105.89 6.04 6.04 15670260578 6.10 6.10 15670260578

31
top30/20250807/top30-av-20250807-164000.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,252670,1,1286,5,-21,-1.61,287713404,329681152,1170200000,287713404,-1.61,87.27,24.59,24.59,372344673224,24.74,24.74,372344673224
썸에이지,208640,2,430,5,-83,-16.18,64559236,18709044,139240254,64559236,-16.18,345.07,46.37,46.37,33383224361,55.76,55.76,33383224361
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,78,2,2,2.63,64290999,31937648,1497000000,64290999,2.63,201.30,4.29,4.29,5024600339,4.30,4.30,5024600339
삼기에너지솔루션즈,419050,4,2320,2,336,16.94,47118571,1161903,57196240,47118571,16.94,4055.29,82.38,82.38,111597937768,84.10,84.10,111597937768
PS일렉트로닉스,332570,5,3920,2,200,5.38,34134407,37030084,43199758,34134407,5.38,92.18,79.02,79.02,137501330118,81.20,81.20,137501330118
KODEX 2차전지산업레버리지,462330,6,1155,5,-10,-0.86,31819482,50455172,280600000,31819482,-0.86,63.06,11.34,11.34,36779001979,11.35,11.35,36779001979
KODEX 인버스,114800,7,3460,5,-25,-0.72,28176205,28161494,221400000,28176205,-0.72,100.05,12.73,12.73,97795242691,12.77,12.77,97795242691
KODEX 코스닥150선물인버스,251340,8,3430,2,5,0.15,22853873,34302268,75100000,22853873,0.15,66.62,30.43,30.43,78527005598,30.48,30.48,78527005598
HJ중공업,097230,9,13700,2,2270,19.86,21560163,10576299,83274281,21560163,19.86,203.85,25.89,25.89,290804626410,25.49,25.49,290804626410
KODEX 레버리지,122630,10,25230,2,405,1.63,19800962,17204174,101300000,19800962,1.63,115.09,19.55,19.55,496469630642,19.43,19.43,496469630642
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,11,65,2,1,1.56,19621939,5172770,633000000,19621939,1.56,379.33,3.10,3.10,1293020380,3.14,3.14,1293020380
세명전기,017510,12,9380,2,1230,15.09,19121835,3892203,15246000,19121835,15.09,491.29,125.42,125.42,177793449630,124.32,124.32,177793449630
삼기,122350,13,1454,2,111,8.27,18230247,191962,38339428,18230247,8.27,9496.80,47.55,47.55,27491373843,49.32,49.32,27491373843
엔투텍,227950,14,470,1,108,29.83,17542953,265429,172541047,17542953,29.83,6609.28,10.17,10.17,7756147185,9.56,9.56,7756147185
오리엔탈정공,014940,15,8060,2,1760,27.94,16647696,644428,45573661,16647696,27.94,2583.33,36.53,36.53,126082011945,34.32,34.32,126082011945
동일스틸럭스,023790,16,1224,1,282,29.94,16600334,4945939,21177909,16600334,29.94,335.64,78.39,78.39,18783165145,72.46,72.46,18783165145
우양,103840,17,4420,2,90,2.08,15606139,6714092,16366428,15606139,2.08,232.44,95.35,95.35,71802719297,99.26,99.26,71802719297
일승,333430,18,5150,2,215,4.36,15536684,8257518,30726747,15536684,4.36,188.15,50.56,50.56,81475527958,51.49,51.49,81475527958
삼성전자,005930,19,70500,2,1700,2.47,15008213,12542415,5919637922,15008213,2.47,119.66,0.25,0.25,1055402519950,0.25,0.25,1055402519950
이스트아시아홀딩스,900110,20,80,5,-3,-3.61,14887246,28859508,642650588,14887246,-3.61,51.59,2.32,2.32,1207639632,2.35,2.35,1207639632
TS트릴리온,317240,21,234,2,15,6.85,14190855,2141679,107240922,14190855,6.85,662.60,13.23,13.23,3299911454,13.15,13.15,3299911454
LB세미콘,061970,22,3875,2,115,3.06,13874249,125497,58083006,13874249,3.06,9999.99,23.89,23.89,60009873741,26.66,26.66,60009873741
KODEX 코스닥150레버리지,233740,23,8890,5,-30,-0.34,12927479,22852116,212000000,12927479,-0.34,56.57,6.10,6.10,114878062517,6.10,6.10,114878062517
카카오,035720,24,63600,2,6800,11.97,11910000,3966137,442013722,11910000,11.97,300.29,2.69,2.69,726252820400,2.58,2.58,726252820400
캔버스엔,210120,25,1423,5,-247,-14.79,11760357,54576532,23582605,11760357,-14.79,21.55,49.87,49.87,18125023447,54.01,54.01,18125023447
소룩스,290690,26,5940,2,340,6.07,10331068,1366702,48740317,10331068,6.07,755.91,21.20,21.20,63443859300,21.91,21.91,63443859300
아이에이,038880,27,264,5,-9,-3.30,10319953,13821467,375721175,10319953,-3.30,74.67,2.75,2.75,2743401593,2.77,2.77,2743401593
신성이엔지,011930,28,1538,2,28,1.85,9911463,818486,205848151,9911463,1.85,1210.95,4.81,4.81,15532421930,4.91,4.91,15532421930
KR모터스,000040,29,581,2,34,6.22,9885899,1894424,60132868,9885899,6.22,521.84,16.44,16.44,6038958275,17.29,17.29,6038958275
동양철관,008970,30,1607,5,-67,-4.00,9658098,9115447,159801815,9658098,-4.00,105.95,6.04,6.04,15678962278,6.11,6.11,15678962278
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 1286 5 -21 -1.61 287713404 329681152 1170200000 287713404 -1.61 87.27 24.59 24.59 372344673224 24.74 24.74 372344673224
3 썸에이지 208640 2 430 5 -83 -16.18 64559236 18709044 139240254 64559236 -16.18 345.07 46.37 46.37 33383224361 55.76 55.76 33383224361
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 78 2 2 2.63 64290999 31937648 1497000000 64290999 2.63 201.30 4.29 4.29 5024600339 4.30 4.30 5024600339
5 삼기에너지솔루션즈 419050 4 2320 2 336 16.94 47118571 1161903 57196240 47118571 16.94 4055.29 82.38 82.38 111597937768 84.10 84.10 111597937768
6 PS일렉트로닉스 332570 5 3920 2 200 5.38 34134407 37030084 43199758 34134407 5.38 92.18 79.02 79.02 137501330118 81.20 81.20 137501330118
7 KODEX 2차전지산업레버리지 462330 6 1155 5 -10 -0.86 31819482 50455172 280600000 31819482 -0.86 63.06 11.34 11.34 36779001979 11.35 11.35 36779001979
8 KODEX 인버스 114800 7 3460 5 -25 -0.72 28176205 28161494 221400000 28176205 -0.72 100.05 12.73 12.73 97795242691 12.77 12.77 97795242691
9 KODEX 코스닥150선물인버스 251340 8 3430 2 5 0.15 22853873 34302268 75100000 22853873 0.15 66.62 30.43 30.43 78527005598 30.48 30.48 78527005598
10 HJ중공업 097230 9 13700 2 2270 19.86 21560163 10576299 83274281 21560163 19.86 203.85 25.89 25.89 290804626410 25.49 25.49 290804626410
11 KODEX 레버리지 122630 10 25230 2 405 1.63 19800962 17204174 101300000 19800962 1.63 115.09 19.55 19.55 496469630642 19.43 19.43 496469630642
12 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 11 65 2 1 1.56 19621939 5172770 633000000 19621939 1.56 379.33 3.10 3.10 1293020380 3.14 3.14 1293020380
13 세명전기 017510 12 9380 2 1230 15.09 19121835 3892203 15246000 19121835 15.09 491.29 125.42 125.42 177793449630 124.32 124.32 177793449630
14 삼기 122350 13 1454 2 111 8.27 18230247 191962 38339428 18230247 8.27 9496.80 47.55 47.55 27491373843 49.32 49.32 27491373843
15 엔투텍 227950 14 470 1 108 29.83 17542953 265429 172541047 17542953 29.83 6609.28 10.17 10.17 7756147185 9.56 9.56 7756147185
16 오리엔탈정공 014940 15 8060 2 1760 27.94 16647696 644428 45573661 16647696 27.94 2583.33 36.53 36.53 126082011945 34.32 34.32 126082011945
17 동일스틸럭스 023790 16 1224 1 282 29.94 16600334 4945939 21177909 16600334 29.94 335.64 78.39 78.39 18783165145 72.46 72.46 18783165145
18 우양 103840 17 4420 2 90 2.08 15606139 6714092 16366428 15606139 2.08 232.44 95.35 95.35 71802719297 99.26 99.26 71802719297
19 일승 333430 18 5150 2 215 4.36 15536684 8257518 30726747 15536684 4.36 188.15 50.56 50.56 81475527958 51.49 51.49 81475527958
20 삼성전자 005930 19 70500 2 1700 2.47 15008213 12542415 5919637922 15008213 2.47 119.66 0.25 0.25 1055402519950 0.25 0.25 1055402519950
21 이스트아시아홀딩스 900110 20 80 5 -3 -3.61 14887246 28859508 642650588 14887246 -3.61 51.59 2.32 2.32 1207639632 2.35 2.35 1207639632
22 TS트릴리온 317240 21 234 2 15 6.85 14190855 2141679 107240922 14190855 6.85 662.60 13.23 13.23 3299911454 13.15 13.15 3299911454
23 LB세미콘 061970 22 3875 2 115 3.06 13874249 125497 58083006 13874249 3.06 9999.99 23.89 23.89 60009873741 26.66 26.66 60009873741
24 KODEX 코스닥150레버리지 233740 23 8890 5 -30 -0.34 12927479 22852116 212000000 12927479 -0.34 56.57 6.10 6.10 114878062517 6.10 6.10 114878062517
25 카카오 035720 24 63600 2 6800 11.97 11910000 3966137 442013722 11910000 11.97 300.29 2.69 2.69 726252820400 2.58 2.58 726252820400
26 캔버스엔 210120 25 1423 5 -247 -14.79 11760357 54576532 23582605 11760357 -14.79 21.55 49.87 49.87 18125023447 54.01 54.01 18125023447
27 소룩스 290690 26 5940 2 340 6.07 10331068 1366702 48740317 10331068 6.07 755.91 21.20 21.20 63443859300 21.91 21.91 63443859300
28 아이에이 038880 27 264 5 -9 -3.30 10319953 13821467 375721175 10319953 -3.30 74.67 2.75 2.75 2743401593 2.77 2.77 2743401593
29 신성이엔지 011930 28 1538 2 28 1.85 9911463 818486 205848151 9911463 1.85 1210.95 4.81 4.81 15532421930 4.91 4.91 15532421930
30 KR모터스 000040 29 581 2 34 6.22 9885899 1894424 60132868 9885899 6.22 521.84 16.44 16.44 6038958275 17.29 17.29 6038958275
31 동양철관 008970 30 1607 5 -67 -4.00 9658098 9115447 159801815 9658098 -4.00 105.95 6.04 6.04 15678962278 6.11 6.11 15678962278

31
top30/20250807/top30-av-20250807-165000.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,252670,1,1286,5,-21,-1.61,287776343,329681152,1170200000,287776343,-1.61,87.29,24.59,24.59,372425612778,24.75,24.75,372425612778
썸에이지,208640,2,430,5,-83,-16.18,64743391,18709044,139240254,64743391,-16.18,346.05,46.50,46.50,33465357491,55.89,55.89,33465357491
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,78,2,2,2.63,64290999,31937648,1497000000,64290999,2.63,201.30,4.29,4.29,5024600339,4.30,4.30,5024600339
삼기에너지솔루션즈,419050,4,2320,2,336,16.94,47126212,1161903,57196240,47126212,16.94,4055.95,82.39,82.39,111615588478,84.11,84.11,111615588478
PS일렉트로닉스,332570,5,3920,2,200,5.38,34139378,37030084,43199758,34139378,5.38,92.19,79.03,79.03,137520791583,81.21,81.21,137520791583
KODEX 2차전지산업레버리지,462330,6,1155,5,-10,-0.86,31819570,50455172,280600000,31819570,-0.86,63.07,11.34,11.34,36779103883,11.35,11.35,36779103883
KODEX 인버스,114800,7,3460,5,-25,-0.72,28182217,28161494,221400000,28182217,-0.72,100.07,12.73,12.73,97816014151,12.77,12.77,97816014151
KODEX 코스닥150선물인버스,251340,8,3430,2,5,0.15,22860032,34302268,75100000,22860032,0.15,66.64,30.44,30.44,78548130968,30.49,30.49,78548130968
HJ중공업,097230,9,13700,2,2270,19.86,21560163,10576299,83274281,21560163,19.86,203.85,25.89,25.89,290804626410,25.49,25.49,290804626410
KODEX 레버리지,122630,10,25230,2,405,1.63,19817933,17204174,101300000,19817933,1.63,115.19,19.56,19.56,496898063537,19.44,19.44,496898063537
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,11,65,2,1,1.56,19621939,5172770,633000000,19621939,1.56,379.33,3.10,3.10,1293020380,3.14,3.14,1293020380
세명전기,017510,12,9380,2,1230,15.09,19138228,3892203,15246000,19138228,15.09,491.71,125.53,125.53,177945084880,124.43,124.43,177945084880
삼기,122350,13,1454,2,111,8.27,18234637,191962,38339428,18234637,8.27,9499.09,47.56,47.56,27497704223,49.33,49.33,27497704223
엔투텍,227950,14,470,1,108,29.83,17542953,265429,172541047,17542953,29.83,6609.28,10.17,10.17,7756147185,9.56,9.56,7756147185
동일스틸럭스,023790,15,1224,1,282,29.94,16681647,4945939,21177909,16681647,29.94,337.28,78.77,78.77,18882692257,72.84,72.84,18882692257
오리엔탈정공,014940,16,8060,2,1760,27.94,16647696,644428,45573661,16647696,27.94,2583.33,36.53,36.53,126082011945,34.32,34.32,126082011945
우양,103840,17,4420,2,90,2.08,15608158,6714092,16366428,15608158,2.08,232.47,95.37,95.37,71811623087,99.27,99.27,71811623087
일승,333430,18,5150,2,215,4.36,15538552,8257518,30726747,15538552,4.36,188.17,50.57,50.57,81485110798,51.49,51.49,81485110798
삼성전자,005930,19,70500,2,1700,2.47,15008213,12542415,5919637922,15008213,2.47,119.66,0.25,0.25,1055402519950,0.25,0.25,1055402519950
이스트아시아홀딩스,900110,20,80,5,-3,-3.61,14888277,28859508,642650588,14888277,-3.61,51.59,2.32,2.32,1207723143,2.35,2.35,1207723143
TS트릴리온,317240,21,234,2,15,6.85,14192028,2141679,107240922,14192028,6.85,662.66,13.23,13.23,3300187109,13.15,13.15,3300187109
LB세미콘,061970,22,3875,2,115,3.06,13876147,125497,58083006,13876147,3.06,9999.99,23.89,23.89,60017209511,26.67,26.67,60017209511
KODEX 코스닥150레버리지,233740,23,8890,5,-30,-0.34,12939157,22852116,212000000,12939157,-0.34,56.62,6.10,6.10,114982113497,6.10,6.10,114982113497
카카오,035720,24,63600,2,6800,11.97,11910000,3966137,442013722,11910000,11.97,300.29,2.69,2.69,726252820400,2.58,2.58,726252820400
캔버스엔,210120,25,1423,5,-247,-14.79,11762215,54576532,23582605,11762215,-14.79,21.55,49.88,49.88,18127671097,54.02,54.02,18127671097
소룩스,290690,26,5940,2,340,6.07,10332298,1366702,48740317,10332298,6.07,756.00,21.20,21.20,63451116300,21.92,21.92,63451116300
아이에이,038880,27,264,5,-9,-3.30,10322445,13821467,375721175,10322445,-3.30,74.68,2.75,2.75,2744059481,2.77,2.77,2744059481
신성이엔지,011930,28,1538,2,28,1.85,9912639,818486,205848151,9912639,1.85,1211.09,4.82,4.82,15534228266,4.91,4.91,15534228266
KR모터스,000040,29,581,2,34,6.22,9888691,1894424,60132868,9888691,6.22,521.99,16.44,16.44,6040586011,17.29,17.29,6040586011
동양철관,008970,30,1607,5,-67,-4.00,9660874,9115447,159801815,9660874,-4.00,105.98,6.05,6.05,15683414982,6.11,6.11,15683414982
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 1286 5 -21 -1.61 287776343 329681152 1170200000 287776343 -1.61 87.29 24.59 24.59 372425612778 24.75 24.75 372425612778
3 썸에이지 208640 2 430 5 -83 -16.18 64743391 18709044 139240254 64743391 -16.18 346.05 46.50 46.50 33465357491 55.89 55.89 33465357491
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 78 2 2 2.63 64290999 31937648 1497000000 64290999 2.63 201.30 4.29 4.29 5024600339 4.30 4.30 5024600339
5 삼기에너지솔루션즈 419050 4 2320 2 336 16.94 47126212 1161903 57196240 47126212 16.94 4055.95 82.39 82.39 111615588478 84.11 84.11 111615588478
6 PS일렉트로닉스 332570 5 3920 2 200 5.38 34139378 37030084 43199758 34139378 5.38 92.19 79.03 79.03 137520791583 81.21 81.21 137520791583
7 KODEX 2차전지산업레버리지 462330 6 1155 5 -10 -0.86 31819570 50455172 280600000 31819570 -0.86 63.07 11.34 11.34 36779103883 11.35 11.35 36779103883
8 KODEX 인버스 114800 7 3460 5 -25 -0.72 28182217 28161494 221400000 28182217 -0.72 100.07 12.73 12.73 97816014151 12.77 12.77 97816014151
9 KODEX 코스닥150선물인버스 251340 8 3430 2 5 0.15 22860032 34302268 75100000 22860032 0.15 66.64 30.44 30.44 78548130968 30.49 30.49 78548130968
10 HJ중공업 097230 9 13700 2 2270 19.86 21560163 10576299 83274281 21560163 19.86 203.85 25.89 25.89 290804626410 25.49 25.49 290804626410
11 KODEX 레버리지 122630 10 25230 2 405 1.63 19817933 17204174 101300000 19817933 1.63 115.19 19.56 19.56 496898063537 19.44 19.44 496898063537
12 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 11 65 2 1 1.56 19621939 5172770 633000000 19621939 1.56 379.33 3.10 3.10 1293020380 3.14 3.14 1293020380
13 세명전기 017510 12 9380 2 1230 15.09 19138228 3892203 15246000 19138228 15.09 491.71 125.53 125.53 177945084880 124.43 124.43 177945084880
14 삼기 122350 13 1454 2 111 8.27 18234637 191962 38339428 18234637 8.27 9499.09 47.56 47.56 27497704223 49.33 49.33 27497704223
15 엔투텍 227950 14 470 1 108 29.83 17542953 265429 172541047 17542953 29.83 6609.28 10.17 10.17 7756147185 9.56 9.56 7756147185
16 동일스틸럭스 023790 15 1224 1 282 29.94 16681647 4945939 21177909 16681647 29.94 337.28 78.77 78.77 18882692257 72.84 72.84 18882692257
17 오리엔탈정공 014940 16 8060 2 1760 27.94 16647696 644428 45573661 16647696 27.94 2583.33 36.53 36.53 126082011945 34.32 34.32 126082011945
18 우양 103840 17 4420 2 90 2.08 15608158 6714092 16366428 15608158 2.08 232.47 95.37 95.37 71811623087 99.27 99.27 71811623087
19 일승 333430 18 5150 2 215 4.36 15538552 8257518 30726747 15538552 4.36 188.17 50.57 50.57 81485110798 51.49 51.49 81485110798
20 삼성전자 005930 19 70500 2 1700 2.47 15008213 12542415 5919637922 15008213 2.47 119.66 0.25 0.25 1055402519950 0.25 0.25 1055402519950
21 이스트아시아홀딩스 900110 20 80 5 -3 -3.61 14888277 28859508 642650588 14888277 -3.61 51.59 2.32 2.32 1207723143 2.35 2.35 1207723143
22 TS트릴리온 317240 21 234 2 15 6.85 14192028 2141679 107240922 14192028 6.85 662.66 13.23 13.23 3300187109 13.15 13.15 3300187109
23 LB세미콘 061970 22 3875 2 115 3.06 13876147 125497 58083006 13876147 3.06 9999.99 23.89 23.89 60017209511 26.67 26.67 60017209511
24 KODEX 코스닥150레버리지 233740 23 8890 5 -30 -0.34 12939157 22852116 212000000 12939157 -0.34 56.62 6.10 6.10 114982113497 6.10 6.10 114982113497
25 카카오 035720 24 63600 2 6800 11.97 11910000 3966137 442013722 11910000 11.97 300.29 2.69 2.69 726252820400 2.58 2.58 726252820400
26 캔버스엔 210120 25 1423 5 -247 -14.79 11762215 54576532 23582605 11762215 -14.79 21.55 49.88 49.88 18127671097 54.02 54.02 18127671097
27 소룩스 290690 26 5940 2 340 6.07 10332298 1366702 48740317 10332298 6.07 756.00 21.20 21.20 63451116300 21.92 21.92 63451116300
28 아이에이 038880 27 264 5 -9 -3.30 10322445 13821467 375721175 10322445 -3.30 74.68 2.75 2.75 2744059481 2.77 2.77 2744059481
29 신성이엔지 011930 28 1538 2 28 1.85 9912639 818486 205848151 9912639 1.85 1211.09 4.82 4.82 15534228266 4.91 4.91 15534228266
30 KR모터스 000040 29 581 2 34 6.22 9888691 1894424 60132868 9888691 6.22 521.99 16.44 16.44 6040586011 17.29 17.29 6040586011
31 동양철관 008970 30 1607 5 -67 -4.00 9660874 9115447 159801815 9660874 -4.00 105.98 6.05 6.05 15683414982 6.11 6.11 15683414982

31
top30/20250807/top30-avtr-20250807-090001.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
KODEX WTI원유선물(H),261220,1,14530,5,-255,-1.72,3610,124487,3650000,3610,-1.72,2.90,0.10,0.10,52470795,0.10,0.10,52470795
미래에셋 -2X 미국 AI TOP3 ETN,Q520085,2,11750,5,-270,-2.25,800,1348,1000000,800,-2.25,59.35,0.08,0.08,9400000,0.08,0.08,9400000
RISE 200선물레버리지,252400,3,23125,2,290,1.27,743,42374,1000000,743,1.27,1.75,0.07,0.07,17181875,0.07,0.07,17181875
한성기업,003680,4,5380,3,0,0.00,4000,255095,6209515,4000,0.00,1.57,0.06,0.06,21520000,0.06,0.06,21520000
캔버스엔,210120,5,1670,3,0,0.00,6869,54576532,23582605,6869,0.00,0.01,0.03,0.03,11471230,0.03,0.03,11471230
테크윙,089030,6,29300,2,800,2.81,9999,291196,37353645,9999,2.81,3.43,0.03,0.03,293831300,0.03,0.03,293831300
아비코전자,036010,7,6000,3,0,0.00,3552,3533863,13292934,3552,0.00,0.10,0.03,0.03,21312000,0.03,0.03,21312000
KODEX 인버스,114800,8,3485,3,0,0.00,58368,28161494,221400000,58368,0.00,0.21,0.03,0.03,203412480,0.03,0.03,203412480
핑거,163730,9,13210,3,0,0.00,2307,142038,9406568,2307,0.00,1.62,0.02,0.02,30475470,0.02,0.02,30475470
하나35호스팩,0041L0,10,1985,3,0,0.00,1244,41345892,6030000,1244,0.00,0.00,0.02,0.02,2469340,0.02,0.02,2469340
우양,103840,11,4330,3,0,0.00,3234,6714092,16366428,3234,0.00,0.05,0.02,0.02,14003220,0.02,0.02,14003220
KODEX 코스피100,237350,12,33410,2,260,0.78,634,79474,3900000,634,0.78,0.80,0.02,0.02,21181940,0.02,0.02,21181940
좋은사람들,033340,13,1967,3,0,0.00,13979,6744631,96950558,13979,0.00,0.21,0.01,0.01,27496693,0.01,0.01,27496693
FSN,214270,14,3055,3,0,0.00,6115,1073937,42423440,6115,0.00,0.57,0.01,0.01,18681325,0.01,0.01,18681325
KoAct 브로드컴밸류체인액티브,0051A0,15,12260,3,0,0.00,85,4073,900000,85,0.00,2.09,0.01,0.01,1042100,0.01,0.01,1042100
노랑풍선,104620,16,6790,3,0,0.00,1477,16022252,15842126,1477,0.00,0.01,0.01,0.01,10028830,0.01,0.01,10028830
수젠텍,253840,17,7050,3,0,0.00,1523,1364519,16743200,1523,0.00,0.11,0.01,0.01,10737150,0.01,0.01,10737150
파인엠텍,441270,18,10420,3,0,0.00,2995,1141139,37146003,2995,0.00,0.26,0.01,0.01,31207900,0.01,0.01,31207900
대한해운,005880,19,1831,2,9,0.49,23464,2593018,322747340,23464,0.49,0.90,0.01,0.01,42958003,0.01,0.01,42958003
동양철관,008970,20,1674,3,0,0.00,11548,9115447,159801815,11548,0.00,0.13,0.01,0.01,19331352,0.01,0.01,19331352
유진테크놀로지,240600,21,5120,3,0,0.00,500,443336,6928151,500,0.00,0.11,0.01,0.01,2560000,0.01,0.01,2560000
쓰리에이로직스,177900,22,7180,3,0,0.00,662,101895,9558800,662,0.00,0.65,0.01,0.01,4753160,0.01,0.01,4753160
피엔케이피부임상연구센타,347740,23,2980,3,0,0.00,2000,116205,30010576,2000,0.00,1.72,0.01,0.01,5960000,0.01,0.01,5960000
산돌,419120,24,6730,3,0,0.00,500,434672,7774326,500,0.00,0.12,0.01,0.01,3365000,0.01,0.01,3365000
블루엠텍,439580,25,5270,3,0,0.00,1917,9398912,33510663,1917,0.00,0.02,0.01,0.01,10102590,0.01,0.01,10102590
TIGER 200IT레버리지,243880,26,33290,3,0,0.00,40,7082,725000,40,0.00,0.56,0.01,0.01,1331600,0.01,0.01,1331600
뉴로핏,380550,27,15990,3,0,0.00,624,1398279,11476035,624,0.00,0.04,0.01,0.01,9977760,0.01,0.01,9977760
덕신이피씨,090410,28,1471,3,0,0.00,2500,93787,46084095,2500,0.00,2.67,0.01,0.01,3677500,0.01,0.01,3677500
KODEX 배당성장,211900,29,19810,2,185,0.94,117,34173,2450000,117,0.94,0.34,0.00,0.00,2317770,0.00,0.00,2317770
싸이닉솔루션,234030,30,8620,3,0,0.00,1063,421009,23605000,1063,0.00,0.25,0.00,0.00,9163060,0.00,0.00,9163060
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX WTI원유선물(H) 261220 1 14530 5 -255 -1.72 3610 124487 3650000 3610 -1.72 2.90 0.10 0.10 52470795 0.10 0.10 52470795
3 미래에셋 -2X 미국 AI TOP3 ETN Q520085 2 11750 5 -270 -2.25 800 1348 1000000 800 -2.25 59.35 0.08 0.08 9400000 0.08 0.08 9400000
4 RISE 200선물레버리지 252400 3 23125 2 290 1.27 743 42374 1000000 743 1.27 1.75 0.07 0.07 17181875 0.07 0.07 17181875
5 한성기업 003680 4 5380 3 0 0.00 4000 255095 6209515 4000 0.00 1.57 0.06 0.06 21520000 0.06 0.06 21520000
6 캔버스엔 210120 5 1670 3 0 0.00 6869 54576532 23582605 6869 0.00 0.01 0.03 0.03 11471230 0.03 0.03 11471230
7 테크윙 089030 6 29300 2 800 2.81 9999 291196 37353645 9999 2.81 3.43 0.03 0.03 293831300 0.03 0.03 293831300
8 아비코전자 036010 7 6000 3 0 0.00 3552 3533863 13292934 3552 0.00 0.10 0.03 0.03 21312000 0.03 0.03 21312000
9 KODEX 인버스 114800 8 3485 3 0 0.00 58368 28161494 221400000 58368 0.00 0.21 0.03 0.03 203412480 0.03 0.03 203412480
10 핑거 163730 9 13210 3 0 0.00 2307 142038 9406568 2307 0.00 1.62 0.02 0.02 30475470 0.02 0.02 30475470
11 하나35호스팩 0041L0 10 1985 3 0 0.00 1244 41345892 6030000 1244 0.00 0.00 0.02 0.02 2469340 0.02 0.02 2469340
12 우양 103840 11 4330 3 0 0.00 3234 6714092 16366428 3234 0.00 0.05 0.02 0.02 14003220 0.02 0.02 14003220
13 KODEX 코스피100 237350 12 33410 2 260 0.78 634 79474 3900000 634 0.78 0.80 0.02 0.02 21181940 0.02 0.02 21181940
14 좋은사람들 033340 13 1967 3 0 0.00 13979 6744631 96950558 13979 0.00 0.21 0.01 0.01 27496693 0.01 0.01 27496693
15 FSN 214270 14 3055 3 0 0.00 6115 1073937 42423440 6115 0.00 0.57 0.01 0.01 18681325 0.01 0.01 18681325
16 KoAct 브로드컴밸류체인액티브 0051A0 15 12260 3 0 0.00 85 4073 900000 85 0.00 2.09 0.01 0.01 1042100 0.01 0.01 1042100
17 노랑풍선 104620 16 6790 3 0 0.00 1477 16022252 15842126 1477 0.00 0.01 0.01 0.01 10028830 0.01 0.01 10028830
18 수젠텍 253840 17 7050 3 0 0.00 1523 1364519 16743200 1523 0.00 0.11 0.01 0.01 10737150 0.01 0.01 10737150
19 파인엠텍 441270 18 10420 3 0 0.00 2995 1141139 37146003 2995 0.00 0.26 0.01 0.01 31207900 0.01 0.01 31207900
20 대한해운 005880 19 1831 2 9 0.49 23464 2593018 322747340 23464 0.49 0.90 0.01 0.01 42958003 0.01 0.01 42958003
21 동양철관 008970 20 1674 3 0 0.00 11548 9115447 159801815 11548 0.00 0.13 0.01 0.01 19331352 0.01 0.01 19331352
22 유진테크놀로지 240600 21 5120 3 0 0.00 500 443336 6928151 500 0.00 0.11 0.01 0.01 2560000 0.01 0.01 2560000
23 쓰리에이로직스 177900 22 7180 3 0 0.00 662 101895 9558800 662 0.00 0.65 0.01 0.01 4753160 0.01 0.01 4753160
24 피엔케이피부임상연구센타 347740 23 2980 3 0 0.00 2000 116205 30010576 2000 0.00 1.72 0.01 0.01 5960000 0.01 0.01 5960000
25 산돌 419120 24 6730 3 0 0.00 500 434672 7774326 500 0.00 0.12 0.01 0.01 3365000 0.01 0.01 3365000
26 블루엠텍 439580 25 5270 3 0 0.00 1917 9398912 33510663 1917 0.00 0.02 0.01 0.01 10102590 0.01 0.01 10102590
27 TIGER 200IT레버리지 243880 26 33290 3 0 0.00 40 7082 725000 40 0.00 0.56 0.01 0.01 1331600 0.01 0.01 1331600
28 뉴로핏 380550 27 15990 3 0 0.00 624 1398279 11476035 624 0.00 0.04 0.01 0.01 9977760 0.01 0.01 9977760
29 덕신이피씨 090410 28 1471 3 0 0.00 2500 93787 46084095 2500 0.00 2.67 0.01 0.01 3677500 0.01 0.01 3677500
30 KODEX 배당성장 211900 29 19810 2 185 0.94 117 34173 2450000 117 0.94 0.34 0.00 0.00 2317770 0.00 0.00 2317770
31 싸이닉솔루션 234030 30 8620 3 0 0.00 1063 421009 23605000 1063 0.00 0.25 0.00 0.00 9163060 0.00 0.00 9163060

31
top30/20250807/top30-avtr-20250807-091001.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
동일스틸럭스,023790,1,1187,2,245,26.01,4028588,4945939,21177909,4028588,26.01,81.45,19.02,19.02,4461377166,17.75,17.75,4461377166
아센디오,012170,2,4075,2,845,26.16,1708042,1136280,10873743,1708042,26.16,150.32,15.71,15.71,6711898465,15.15,15.15,6711898465
일정실업,008500,3,15510,2,1150,8.01,184601,196321,1200000,184601,8.01,94.03,15.38,15.38,2878989935,15.47,15.47,2878989935
아이티켐,309710,4,34900,2,18800,116.77,1814082,0,12583001,1814082,116.77,0.00,14.42,14.42,68412518900,15.58,15.58,68412518900
캔버스엔,210120,5,1643,5,-27,-1.62,2699386,54576532,23582605,2699386,-1.62,4.95,11.45,11.45,4294683939,11.08,11.08,4294683939
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,6,31225,2,795,2.61,104549,170972,1000000,104549,2.61,61.15,10.45,10.45,3288038000,10.53,10.53,3288038000
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,7,22015,2,255,1.17,101858,121378,1000000,101858,1.17,83.92,10.19,10.19,2240513155,10.18,10.18,2240513155
형지글로벌,308100,8,2340,5,-310,-11.70,1581252,746612,16073629,1581252,-11.70,211.79,9.84,9.84,3707550489,9.86,9.86,3707550489
세림B&G,340440,9,1973,2,143,7.81,2735672,10200515,28378364,2735672,7.81,26.82,9.64,9.64,5426609808,9.69,9.69,5426609808
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7410,2,10,0.14,469752,3564250,5000000,469752,0.14,13.18,9.40,9.40,3438912225,9.28,9.28,3438912225
삼성 iSelect 조선 TOP10 TR ETN,Q530139,11,12575,2,175,1.41,89052,104181,1000000,89052,1.41,85.48,8.91,8.91,1123507535,8.93,8.93,1123507535
썸에이지,208640,12,586,2,73,14.23,11781448,18709044,139240254,11781448,14.23,62.97,8.46,8.46,7224407987,8.85,8.85,7224407987
삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7420,3,0,0.00,246426,629856,3000000,246426,0.00,39.12,8.21,8.21,1812865372,8.14,8.14,1812865372
지에프씨생명과학,388610,14,20150,2,1020,5.33,427025,4512498,5225709,427025,5.33,9.46,8.17,8.17,8409180985,7.99,7.99,8409180985
제이엔비,452160,15,7970,2,400,5.28,758720,540718,9617527,758720,5.28,140.32,7.89,7.89,6221845530,8.12,8.12,6221845530
세명전기,017510,16,8460,2,310,3.80,1068301,3892203,15246000,1068301,3.80,27.45,7.01,7.01,9070626000,7.03,7.03,9070626000
SOL 미국S&P500미국채혼합50,0080X0,17,10195,5,-15,-0.15,80409,121499,1200000,80409,-0.15,66.18,6.70,6.70,820508086,6.71,6.71,820508086
SOL 미국500타겟데일리커버드콜액티브,494210,18,10170,2,25,0.25,60010,103616,900000,60010,0.25,57.92,6.67,6.67,609386650,6.66,6.66,609386650
핌스,347770,19,1967,2,367,22.94,1280468,68082,22857042,1280468,22.94,1880.77,5.60,5.60,2382385928,5.30,5.30,2382385928
하나35호스팩,0041L0,20,1980,5,-5,-0.25,336207,41345892,6030000,336207,-0.25,0.81,5.58,5.58,666161468,5.58,5.58,666161468
KODEX 코스닥150선물인버스,251340,21,3445,2,20,0.58,4000405,34302268,75100000,4000405,0.58,11.66,5.33,5.33,13715041181,5.30,5.30,13715041181
KODEX 200선물인버스2X,252670,22,1307,3,0,0.00,60644848,329681152,1170200000,60644848,0.00,18.40,5.18,5.18,78551962589,5.14,5.14,78551962589
TS트릴리온,317240,23,228,2,9,4.11,5242433,2141679,107240922,5242433,4.11,244.78,4.89,4.89,1238877997,5.07,5.07,1238877997
SOL 국제금,0066W0,24,9922,2,2,0.02,54372,103269,1200000,54372,0.02,52.65,4.53,4.53,539311908,4.53,4.53,539311908
LB세미콘,061970,25,4472,2,712,18.94,2537592,125497,58083006,2537592,18.94,2022.03,4.37,4.37,10991072791,4.23,4.23,10991072791
하나 인버스 2X 코스닥150 선물 ETN,Q700018,26,4965,5,-50,-1.00,41021,110924,1000000,41021,-1.00,36.98,4.10,4.10,203930960,4.11,4.11,203930960
엔알비,475230,27,15970,2,890,5.90,420578,421080,10427139,420578,5.90,99.88,4.03,4.03,6676488640,4.01,4.01,6676488640
삼륭물산,014970,28,9420,2,650,7.41,566558,600408,15125000,566558,7.41,94.36,3.75,3.75,5456724730,3.83,3.83,5456724730
노랑풍선,104620,29,6740,5,-50,-0.74,580706,16022252,15842126,580706,-0.74,3.62,3.67,3.67,3876517050,3.63,3.63,3876517050
KODEX 레버리지,122630,30,24835,2,10,0.04,3436198,17204174,101300000,3436198,0.04,19.97,3.39,3.39,86082626952,3.42,3.42,86082626952
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동일스틸럭스 023790 1 1187 2 245 26.01 4028588 4945939 21177909 4028588 26.01 81.45 19.02 19.02 4461377166 17.75 17.75 4461377166
3 아센디오 012170 2 4075 2 845 26.16 1708042 1136280 10873743 1708042 26.16 150.32 15.71 15.71 6711898465 15.15 15.15 6711898465
4 일정실업 008500 3 15510 2 1150 8.01 184601 196321 1200000 184601 8.01 94.03 15.38 15.38 2878989935 15.47 15.47 2878989935
5 아이티켐 309710 4 34900 2 18800 116.77 1814082 0 12583001 1814082 116.77 0.00 14.42 14.42 68412518900 15.58 15.58 68412518900
6 캔버스엔 210120 5 1643 5 -27 -1.62 2699386 54576532 23582605 2699386 -1.62 4.95 11.45 11.45 4294683939 11.08 11.08 4294683939
7 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 6 31225 2 795 2.61 104549 170972 1000000 104549 2.61 61.15 10.45 10.45 3288038000 10.53 10.53 3288038000
8 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 7 22015 2 255 1.17 101858 121378 1000000 101858 1.17 83.92 10.19 10.19 2240513155 10.18 10.18 2240513155
9 형지글로벌 308100 8 2340 5 -310 -11.70 1581252 746612 16073629 1581252 -11.70 211.79 9.84 9.84 3707550489 9.86 9.86 3707550489
10 세림B&G 340440 9 1973 2 143 7.81 2735672 10200515 28378364 2735672 7.81 26.82 9.64 9.64 5426609808 9.69 9.69 5426609808
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7410 2 10 0.14 469752 3564250 5000000 469752 0.14 13.18 9.40 9.40 3438912225 9.28 9.28 3438912225
12 삼성 iSelect 조선 TOP10 TR ETN Q530139 11 12575 2 175 1.41 89052 104181 1000000 89052 1.41 85.48 8.91 8.91 1123507535 8.93 8.93 1123507535
13 썸에이지 208640 12 586 2 73 14.23 11781448 18709044 139240254 11781448 14.23 62.97 8.46 8.46 7224407987 8.85 8.85 7224407987
14 삼성 인버스 2X 코스피200 선물 ETN Q530105 13 7420 3 0 0.00 246426 629856 3000000 246426 0.00 39.12 8.21 8.21 1812865372 8.14 8.14 1812865372
15 지에프씨생명과학 388610 14 20150 2 1020 5.33 427025 4512498 5225709 427025 5.33 9.46 8.17 8.17 8409180985 7.99 7.99 8409180985
16 제이엔비 452160 15 7970 2 400 5.28 758720 540718 9617527 758720 5.28 140.32 7.89 7.89 6221845530 8.12 8.12 6221845530
17 세명전기 017510 16 8460 2 310 3.80 1068301 3892203 15246000 1068301 3.80 27.45 7.01 7.01 9070626000 7.03 7.03 9070626000
18 SOL 미국S&P500미국채혼합50 0080X0 17 10195 5 -15 -0.15 80409 121499 1200000 80409 -0.15 66.18 6.70 6.70 820508086 6.71 6.71 820508086
19 SOL 미국500타겟데일리커버드콜액티브 494210 18 10170 2 25 0.25 60010 103616 900000 60010 0.25 57.92 6.67 6.67 609386650 6.66 6.66 609386650
20 핌스 347770 19 1967 2 367 22.94 1280468 68082 22857042 1280468 22.94 1880.77 5.60 5.60 2382385928 5.30 5.30 2382385928
21 하나35호스팩 0041L0 20 1980 5 -5 -0.25 336207 41345892 6030000 336207 -0.25 0.81 5.58 5.58 666161468 5.58 5.58 666161468
22 KODEX 코스닥150선물인버스 251340 21 3445 2 20 0.58 4000405 34302268 75100000 4000405 0.58 11.66 5.33 5.33 13715041181 5.30 5.30 13715041181
23 KODEX 200선물인버스2X 252670 22 1307 3 0 0.00 60644848 329681152 1170200000 60644848 0.00 18.40 5.18 5.18 78551962589 5.14 5.14 78551962589
24 TS트릴리온 317240 23 228 2 9 4.11 5242433 2141679 107240922 5242433 4.11 244.78 4.89 4.89 1238877997 5.07 5.07 1238877997
25 SOL 국제금 0066W0 24 9922 2 2 0.02 54372 103269 1200000 54372 0.02 52.65 4.53 4.53 539311908 4.53 4.53 539311908
26 LB세미콘 061970 25 4472 2 712 18.94 2537592 125497 58083006 2537592 18.94 2022.03 4.37 4.37 10991072791 4.23 4.23 10991072791
27 하나 인버스 2X 코스닥150 선물 ETN Q700018 26 4965 5 -50 -1.00 41021 110924 1000000 41021 -1.00 36.98 4.10 4.10 203930960 4.11 4.11 203930960
28 엔알비 475230 27 15970 2 890 5.90 420578 421080 10427139 420578 5.90 99.88 4.03 4.03 6676488640 4.01 4.01 6676488640
29 삼륭물산 014970 28 9420 2 650 7.41 566558 600408 15125000 566558 7.41 94.36 3.75 3.75 5456724730 3.83 3.83 5456724730
30 노랑풍선 104620 29 6740 5 -50 -0.74 580706 16022252 15842126 580706 -0.74 3.62 3.67 3.67 3876517050 3.63 3.63 3876517050
31 KODEX 레버리지 122630 30 24835 2 10 0.04 3436198 17204174 101300000 3436198 0.04 19.97 3.39 3.39 86082626952 3.42 3.42 86082626952

31
top30/20250807/top30-avtr-20250807-092000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동일스틸럭스,023790,1,1152,2,210,22.29,5181917,4945939,21177909,5181917,22.29,104.77,24.47,24.47,5769305126,23.65,23.65,5769305126
일정실업,008500,2,14510,2,150,1.04,276631,196321,1200000,276631,1.04,140.91,23.05,23.05,4244925660,24.38,24.38,4244925660
빌리언스,044480,3,510,1,117,29.77,8533898,8258748,40663728,8533898,29.77,103.33,20.99,20.99,4274698510,20.61,20.61,4274698510
아센디오,012170,4,3995,2,765,23.68,2133433,1136280,10873743,2133433,23.68,187.76,19.62,19.62,8413581049,19.37,19.37,8413581049
아이티켐,309710,5,35000,2,18900,117.39,2445946,0,12583001,2445946,117.39,0.00,19.44,19.44,90390183450,20.52,20.52,90390183450
제이엔비,452160,6,8250,2,680,8.98,1638419,540718,9617527,1638419,8.98,303.01,17.04,17.04,13437387365,16.94,16.94,13437387365
핌스,347770,7,1939,2,339,21.19,3316827,68082,22857042,3316827,21.19,4871.81,14.51,14.51,6363867973,14.36,14.36,6363867973
캔버스엔,210120,8,1606,5,-64,-3.83,3270584,54576532,23582605,3270584,-3.83,5.99,13.87,13.87,5220135780,13.78,13.78,5220135780
세명전기,017510,9,8510,2,360,4.42,2001305,3892203,15246000,2001305,4.42,51.42,13.13,13.13,17115817840,13.19,13.19,17115817840
지에프씨생명과학,388610,10,19380,2,250,1.31,638481,4512498,5225709,638481,1.31,14.15,12.22,12.22,12590077915,12.43,12.43,12590077915
세림B&G,340440,11,1916,2,86,4.70,3421116,10200515,28378364,3421116,4.70,33.54,12.06,12.06,6755259249,12.42,12.42,6755259249
형지글로벌,308100,12,2390,5,-260,-9.81,1928845,746612,16073629,1928845,-9.81,258.35,12.00,12.00,4530227936,11.79,11.79,4530227936
썸에이지,208640,13,568,2,55,10.72,16468026,18709044,139240254,16468026,10.72,88.02,11.83,11.83,9938395937,12.57,12.57,9938395937
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,31820,2,1390,4.57,112288,170972,1000000,112288,4.57,65.68,11.23,11.23,3532349355,11.10,11.10,3532349355
삼성 iSelect 조선 TOP10 TR ETN,Q530139,15,12680,2,280,2.26,111210,104181,1000000,111210,2.26,106.75,11.12,11.12,1403597515,11.07,11.07,1403597515
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,21975,2,215,0.99,105522,121378,1000000,105522,0.99,86.94,10.55,10.55,2320763915,10.56,10.56,2320763915
삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7410,5,-10,-0.13,308114,629856,3000000,308114,-0.13,48.92,10.27,10.27,2271089367,10.22,10.22,2271089367
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7385,5,-15,-0.20,480260,3564250,5000000,480260,-0.20,13.47,9.61,9.61,3516643860,9.52,9.52,3516643860
하나35호스팩,0041L0,19,1980,5,-5,-0.25,560367,41345892,6030000,560367,-0.25,1.36,9.29,9.29,1109305760,9.29,9.29,1109305760
SOL 미국500타겟데일리커버드콜액티브,494210,20,10155,2,10,0.10,81015,103616,900000,81015,0.10,78.19,9.00,9.00,822684885,9.00,9.00,822684885
ACE 차이나AI빅테크TOP2+액티브,0087F0,21,9845,5,-65,-0.66,62625,94930,800000,62625,-0.66,65.97,7.83,7.83,619464464,7.87,7.87,619464464
LB세미콘,061970,22,4480,2,720,19.15,4513067,125497,58083006,4513067,19.15,3596.16,7.77,7.77,19827839141,7.62,7.62,19827839141
ACE BYD밸류체인액티브,0079X0,23,10410,3,0,0.00,107621,263131,1450000,107621,0.00,40.90,7.42,7.42,1124304150,7.45,7.45,1124304150
KODEX 코스닥150선물인버스,251340,24,3440,2,15,0.44,5453861,34302268,75100000,5453861,0.44,15.90,7.26,7.26,18715555648,7.24,7.24,18715555648
SOL 국제금,0066W0,25,9920,3,0,0.00,83471,103269,1200000,83471,0.00,80.83,6.96,6.96,827917193,6.95,6.95,827917193
SOL 미국S&P500미국채혼합50,0080X0,26,10215,2,5,0.05,82781,121499,1200000,82781,0.05,68.13,6.90,6.90,844737956,6.89,6.89,844737956
엔알비,475230,27,15630,2,550,3.65,700847,421080,10427139,700847,3.65,166.44,6.72,6.72,11157181545,6.85,6.85,11157181545
HANARO K-뷰티,479850,28,17295,2,255,1.50,184346,695272,2950000,184346,1.50,26.51,6.25,6.25,3201752394,6.28,6.28,3201752394
KODEX 200선물인버스2X,252670,29,1306,5,-1,-0.08,72978928,329681152,1170200000,72978928,-0.08,22.14,6.24,6.24,94680041404,6.20,6.20,94680041404
TS트릴리온,317240,30,222,2,3,1.37,6594116,2141679,107240922,6594116,1.37,307.89,6.15,6.15,1541158839,6.47,6.47,1541158839
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동일스틸럭스 023790 1 1152 2 210 22.29 5181917 4945939 21177909 5181917 22.29 104.77 24.47 24.47 5769305126 23.65 23.65 5769305126
3 일정실업 008500 2 14510 2 150 1.04 276631 196321 1200000 276631 1.04 140.91 23.05 23.05 4244925660 24.38 24.38 4244925660
4 빌리언스 044480 3 510 1 117 29.77 8533898 8258748 40663728 8533898 29.77 103.33 20.99 20.99 4274698510 20.61 20.61 4274698510
5 아센디오 012170 4 3995 2 765 23.68 2133433 1136280 10873743 2133433 23.68 187.76 19.62 19.62 8413581049 19.37 19.37 8413581049
6 아이티켐 309710 5 35000 2 18900 117.39 2445946 0 12583001 2445946 117.39 0.00 19.44 19.44 90390183450 20.52 20.52 90390183450
7 제이엔비 452160 6 8250 2 680 8.98 1638419 540718 9617527 1638419 8.98 303.01 17.04 17.04 13437387365 16.94 16.94 13437387365
8 핌스 347770 7 1939 2 339 21.19 3316827 68082 22857042 3316827 21.19 4871.81 14.51 14.51 6363867973 14.36 14.36 6363867973
9 캔버스엔 210120 8 1606 5 -64 -3.83 3270584 54576532 23582605 3270584 -3.83 5.99 13.87 13.87 5220135780 13.78 13.78 5220135780
10 세명전기 017510 9 8510 2 360 4.42 2001305 3892203 15246000 2001305 4.42 51.42 13.13 13.13 17115817840 13.19 13.19 17115817840
11 지에프씨생명과학 388610 10 19380 2 250 1.31 638481 4512498 5225709 638481 1.31 14.15 12.22 12.22 12590077915 12.43 12.43 12590077915
12 세림B&G 340440 11 1916 2 86 4.70 3421116 10200515 28378364 3421116 4.70 33.54 12.06 12.06 6755259249 12.42 12.42 6755259249
13 형지글로벌 308100 12 2390 5 -260 -9.81 1928845 746612 16073629 1928845 -9.81 258.35 12.00 12.00 4530227936 11.79 11.79 4530227936
14 썸에이지 208640 13 568 2 55 10.72 16468026 18709044 139240254 16468026 10.72 88.02 11.83 11.83 9938395937 12.57 12.57 9938395937
15 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 14 31820 2 1390 4.57 112288 170972 1000000 112288 4.57 65.68 11.23 11.23 3532349355 11.10 11.10 3532349355
16 삼성 iSelect 조선 TOP10 TR ETN Q530139 15 12680 2 280 2.26 111210 104181 1000000 111210 2.26 106.75 11.12 11.12 1403597515 11.07 11.07 1403597515
17 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 16 21975 2 215 0.99 105522 121378 1000000 105522 0.99 86.94 10.55 10.55 2320763915 10.56 10.56 2320763915
18 삼성 인버스 2X 코스피200 선물 ETN Q530105 17 7410 5 -10 -0.13 308114 629856 3000000 308114 -0.13 48.92 10.27 10.27 2271089367 10.22 10.22 2271089367
19 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 18 7385 5 -15 -0.20 480260 3564250 5000000 480260 -0.20 13.47 9.61 9.61 3516643860 9.52 9.52 3516643860
20 하나35호스팩 0041L0 19 1980 5 -5 -0.25 560367 41345892 6030000 560367 -0.25 1.36 9.29 9.29 1109305760 9.29 9.29 1109305760
21 SOL 미국500타겟데일리커버드콜액티브 494210 20 10155 2 10 0.10 81015 103616 900000 81015 0.10 78.19 9.00 9.00 822684885 9.00 9.00 822684885
22 ACE 차이나AI빅테크TOP2+액티브 0087F0 21 9845 5 -65 -0.66 62625 94930 800000 62625 -0.66 65.97 7.83 7.83 619464464 7.87 7.87 619464464
23 LB세미콘 061970 22 4480 2 720 19.15 4513067 125497 58083006 4513067 19.15 3596.16 7.77 7.77 19827839141 7.62 7.62 19827839141
24 ACE BYD밸류체인액티브 0079X0 23 10410 3 0 0.00 107621 263131 1450000 107621 0.00 40.90 7.42 7.42 1124304150 7.45 7.45 1124304150
25 KODEX 코스닥150선물인버스 251340 24 3440 2 15 0.44 5453861 34302268 75100000 5453861 0.44 15.90 7.26 7.26 18715555648 7.24 7.24 18715555648
26 SOL 국제금 0066W0 25 9920 3 0 0.00 83471 103269 1200000 83471 0.00 80.83 6.96 6.96 827917193 6.95 6.95 827917193
27 SOL 미국S&P500미국채혼합50 0080X0 26 10215 2 5 0.05 82781 121499 1200000 82781 0.05 68.13 6.90 6.90 844737956 6.89 6.89 844737956
28 엔알비 475230 27 15630 2 550 3.65 700847 421080 10427139 700847 3.65 166.44 6.72 6.72 11157181545 6.85 6.85 11157181545
29 HANARO K-뷰티 479850 28 17295 2 255 1.50 184346 695272 2950000 184346 1.50 26.51 6.25 6.25 3201752394 6.28 6.28 3201752394
30 KODEX 200선물인버스2X 252670 29 1306 5 -1 -0.08 72978928 329681152 1170200000 72978928 -0.08 22.14 6.24 6.24 94680041404 6.20 6.20 94680041404
31 TS트릴리온 317240 30 222 2 3 1.37 6594116 2141679 107240922 6594116 1.37 307.89 6.15 6.15 1541158839 6.47 6.47 1541158839

31
top30/20250807/top30-avtr-20250807-093002.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
동일스틸럭스,023790,1,1130,2,188,19.96,5893353,4945939,21177909,5893353,19.96,119.16,27.83,27.83,6590425419,27.54,27.54,6590425419
일정실업,008500,2,13980,5,-380,-2.65,304482,196321,1200000,304482,-2.65,155.09,25.37,25.37,4644952190,27.69,27.69,4644952190
아이티켐,309710,3,32100,2,16000,99.38,3025909,0,12583001,3025909,99.38,0.00,24.05,24.05,109478853275,27.10,27.10,109478853275
빌리언스,044480,4,510,1,117,29.77,8759606,8258748,40663728,8759606,29.77,106.06,21.54,21.54,4389809590,21.17,21.17,4389809590
아센디오,012170,5,3930,2,700,21.67,2284665,1136280,10873743,2284665,21.67,201.07,21.01,21.01,9009714333,21.08,21.08,9009714333
제이엔비,452160,6,7910,2,340,4.49,1888555,540718,9617527,1888555,4.49,349.27,19.64,19.64,15451869770,20.31,20.31,15451869770
핌스,347770,7,1908,2,308,19.25,3948443,68082,22857042,3948443,19.25,5799.54,17.27,17.27,7569254752,17.36,17.36,7569254752
세명전기,017510,8,8580,2,430,5.28,2630595,3892203,15246000,2630595,5.28,67.59,17.25,17.25,22567075160,17.25,17.25,22567075160
썸에이지,208640,9,537,2,24,4.68,23820255,18709044,139240254,23820255,4.68,127.32,17.11,17.11,13914354307,18.61,18.61,13914354307
캔버스엔,210120,10,1632,5,-38,-2.28,3853382,54576532,23582605,3853382,-2.28,7.06,16.34,16.34,6174415356,16.04,16.04,6174415356
형지글로벌,308100,11,2390,5,-260,-9.81,2305415,746612,16073629,2305415,-9.81,308.78,14.34,14.34,5430720086,14.14,14.14,5430720086
지에프씨생명과학,388610,12,19250,2,120,0.63,710158,4512498,5225709,710158,0.63,15.74,13.59,13.59,13967908180,13.89,13.89,13967908180
세림B&G,340440,13,1890,2,60,3.28,3713769,10200515,28378364,3713769,3.28,36.41,13.09,13.09,7315269745,13.64,13.64,7315269745
삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7380,5,-40,-0.54,357106,629856,3000000,357106,-0.54,56.70,11.90,11.90,2634344907,11.90,11.90,2634344907
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,15,31930,2,1500,4.93,117410,170972,1000000,117410,4.93,68.67,11.74,11.74,3696165065,11.58,11.58,3696165065
삼성 iSelect 조선 TOP10 TR ETN,Q530139,16,12720,2,320,2.58,114373,104181,1000000,114373,2.58,109.78,11.44,11.44,1443830605,11.35,11.35,1443830605
하나35호스팩,0041L0,17,1976,5,-9,-0.45,638321,41345892,6030000,638321,-0.45,1.54,10.59,10.59,1263461348,10.60,10.60,1263461348
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,18,21975,2,215,0.99,105522,121378,1000000,105522,0.99,86.94,10.55,10.55,2320763915,10.56,10.56,2320763915
PS일렉트로닉스,332570,19,3805,2,85,2.28,4552932,37030084,43199758,4552932,2.28,12.30,10.54,10.54,17234808792,10.49,10.49,17234808792
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7380,5,-20,-0.27,508214,3564250,5000000,508214,-0.27,14.26,10.16,10.16,3723172750,10.09,10.09,3723172750
SOL 미국500타겟데일리커버드콜액티브,494210,21,10155,2,10,0.10,90550,103616,900000,90550,0.10,87.39,10.06,10.06,919510985,10.06,10.06,919510985
일승,333430,22,5300,2,365,7.40,3050751,8257518,30726747,3050751,7.40,36.95,9.93,9.93,15816154158,9.71,9.71,15816154158
LB세미콘,061970,23,4345,2,585,15.56,5511175,125497,58083006,5511175,15.56,4391.48,9.49,9.49,24215889067,9.60,9.60,24215889067
KODEX 코스닥150선물인버스,251340,24,3440,2,15,0.44,6696336,34302268,75100000,6696336,0.44,19.52,8.92,8.92,22992969268,8.90,8.90,22992969268
KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,9985,2,55,0.55,89432,423508,1100000,89432,0.55,21.12,8.13,8.13,892970808,8.13,8.13,892970808
ACE 차이나AI빅테크TOP2+액티브,0087F0,26,9875,5,-35,-0.35,63756,94930,800000,63756,-0.35,67.16,7.97,7.97,630636919,7.98,7.98,630636919
ACE BYD밸류체인액티브,0079X0,27,10420,2,10,0.10,111619,263131,1450000,111619,0.10,42.42,7.70,7.70,1165963310,7.72,7.72,1165963310
엔알비,475230,28,15920,2,840,5.57,781546,421080,10427139,781546,5.57,185.61,7.50,7.50,12438525195,7.49,7.49,12438525195
KODEX 200선물인버스2X,252670,29,1302,5,-5,-0.38,87408812,329681152,1170200000,87408812,-0.38,26.51,7.47,7.47,113502646129,7.45,7.45,113502646129
SOL 국제금,0066W0,30,9940,2,20,0.20,85540,103269,1200000,85540,0.20,82.83,7.13,7.13,848473573,7.11,7.11,848473573
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동일스틸럭스 023790 1 1130 2 188 19.96 5893353 4945939 21177909 5893353 19.96 119.16 27.83 27.83 6590425419 27.54 27.54 6590425419
3 일정실업 008500 2 13980 5 -380 -2.65 304482 196321 1200000 304482 -2.65 155.09 25.37 25.37 4644952190 27.69 27.69 4644952190
4 아이티켐 309710 3 32100 2 16000 99.38 3025909 0 12583001 3025909 99.38 0.00 24.05 24.05 109478853275 27.10 27.10 109478853275
5 빌리언스 044480 4 510 1 117 29.77 8759606 8258748 40663728 8759606 29.77 106.06 21.54 21.54 4389809590 21.17 21.17 4389809590
6 아센디오 012170 5 3930 2 700 21.67 2284665 1136280 10873743 2284665 21.67 201.07 21.01 21.01 9009714333 21.08 21.08 9009714333
7 제이엔비 452160 6 7910 2 340 4.49 1888555 540718 9617527 1888555 4.49 349.27 19.64 19.64 15451869770 20.31 20.31 15451869770
8 핌스 347770 7 1908 2 308 19.25 3948443 68082 22857042 3948443 19.25 5799.54 17.27 17.27 7569254752 17.36 17.36 7569254752
9 세명전기 017510 8 8580 2 430 5.28 2630595 3892203 15246000 2630595 5.28 67.59 17.25 17.25 22567075160 17.25 17.25 22567075160
10 썸에이지 208640 9 537 2 24 4.68 23820255 18709044 139240254 23820255 4.68 127.32 17.11 17.11 13914354307 18.61 18.61 13914354307
11 캔버스엔 210120 10 1632 5 -38 -2.28 3853382 54576532 23582605 3853382 -2.28 7.06 16.34 16.34 6174415356 16.04 16.04 6174415356
12 형지글로벌 308100 11 2390 5 -260 -9.81 2305415 746612 16073629 2305415 -9.81 308.78 14.34 14.34 5430720086 14.14 14.14 5430720086
13 지에프씨생명과학 388610 12 19250 2 120 0.63 710158 4512498 5225709 710158 0.63 15.74 13.59 13.59 13967908180 13.89 13.89 13967908180
14 세림B&G 340440 13 1890 2 60 3.28 3713769 10200515 28378364 3713769 3.28 36.41 13.09 13.09 7315269745 13.64 13.64 7315269745
15 삼성 인버스 2X 코스피200 선물 ETN Q530105 14 7380 5 -40 -0.54 357106 629856 3000000 357106 -0.54 56.70 11.90 11.90 2634344907 11.90 11.90 2634344907
16 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 15 31930 2 1500 4.93 117410 170972 1000000 117410 4.93 68.67 11.74 11.74 3696165065 11.58 11.58 3696165065
17 삼성 iSelect 조선 TOP10 TR ETN Q530139 16 12720 2 320 2.58 114373 104181 1000000 114373 2.58 109.78 11.44 11.44 1443830605 11.35 11.35 1443830605
18 하나35호스팩 0041L0 17 1976 5 -9 -0.45 638321 41345892 6030000 638321 -0.45 1.54 10.59 10.59 1263461348 10.60 10.60 1263461348
19 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 18 21975 2 215 0.99 105522 121378 1000000 105522 0.99 86.94 10.55 10.55 2320763915 10.56 10.56 2320763915
20 PS일렉트로닉스 332570 19 3805 2 85 2.28 4552932 37030084 43199758 4552932 2.28 12.30 10.54 10.54 17234808792 10.49 10.49 17234808792
21 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 20 7380 5 -20 -0.27 508214 3564250 5000000 508214 -0.27 14.26 10.16 10.16 3723172750 10.09 10.09 3723172750
22 SOL 미국500타겟데일리커버드콜액티브 494210 21 10155 2 10 0.10 90550 103616 900000 90550 0.10 87.39 10.06 10.06 919510985 10.06 10.06 919510985
23 일승 333430 22 5300 2 365 7.40 3050751 8257518 30726747 3050751 7.40 36.95 9.93 9.93 15816154158 9.71 9.71 15816154158
24 LB세미콘 061970 23 4345 2 585 15.56 5511175 125497 58083006 5511175 15.56 4391.48 9.49 9.49 24215889067 9.60 9.60 24215889067
25 KODEX 코스닥150선물인버스 251340 24 3440 2 15 0.44 6696336 34302268 75100000 6696336 0.44 19.52 8.92 8.92 22992969268 8.90 8.90 22992969268
26 KIWOOM 미국테크100월간목표헤지액티브 0084D0 25 9985 2 55 0.55 89432 423508 1100000 89432 0.55 21.12 8.13 8.13 892970808 8.13 8.13 892970808
27 ACE 차이나AI빅테크TOP2+액티브 0087F0 26 9875 5 -35 -0.35 63756 94930 800000 63756 -0.35 67.16 7.97 7.97 630636919 7.98 7.98 630636919
28 ACE BYD밸류체인액티브 0079X0 27 10420 2 10 0.10 111619 263131 1450000 111619 0.10 42.42 7.70 7.70 1165963310 7.72 7.72 1165963310
29 엔알비 475230 28 15920 2 840 5.57 781546 421080 10427139 781546 5.57 185.61 7.50 7.50 12438525195 7.49 7.49 12438525195
30 KODEX 200선물인버스2X 252670 29 1302 5 -5 -0.38 87408812 329681152 1170200000 87408812 -0.38 26.51 7.47 7.47 113502646129 7.45 7.45 113502646129
31 SOL 국제금 0066W0 30 9940 2 20 0.20 85540 103269 1200000 85540 0.20 82.83 7.13 7.13 848473573 7.11 7.11 848473573

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