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

Update 2025-08-08 240 top30,price

Browse Source
This commit is contained in:
ened
2025-08-08 18:01:34 +09:00
parent 891ff3b3b6
commit 91dcf97d12
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250808/top30-atvtr-20250808-090002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
좋은사람들,033340,1,2020,2,56,2.85,208188,9099134,96950558,208188,2.85,2.29,0.21,0.21,420527495,0.21,0.21,420527495
코데즈컴바인,047770,2,2090,2,30,1.46,30163,687463,37842602,30163,1.46,4.39,0.08,0.08,63025640,0.08,0.08,63025640
케이에스피,073010,3,5030,2,45,0.90,28501,5910125,40191250,28501,0.90,0.48,0.07,0.07,142470415,0.07,0.07,142470415
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,14635,2,435,3.06,472,77364,1000000,472,3.06,0.61,0.05,0.05,6905820,0.05,0.05,6905820
알파녹스,043100,5,2975,3,0,0.00,7581,849760,17107076,7581,0.00,0.89,0.04,0.04,22553475,0.04,0.04,22553475
KB 블룸버그 레버리지 천연가스 선물 ETN,Q580055,6,3405,5,-45,-1.30,1000,109187,2500000,1000,-1.30,0.92,0.04,0.04,3405000,0.04,0.04,3405000
동일스틸럭스,023790,7,1224,3,0,0.00,7960,17059926,21177909,7960,0.00,0.05,0.04,0.04,9743040,0.04,0.04,9743040
티앤알바이오팹,246710,8,2950,2,70,2.43,7302,497521,21546828,7302,2.43,1.47,0.03,0.03,21290580,0.03,0.03,21290580
블루엠텍,439580,9,5300,3,0,0.00,10486,2944081,33510663,10486,0.00,0.36,0.03,0.03,55575800,0.03,0.03,55575800
KODEX 미국ETF산업Top10 Indxx,428560,10,17695,5,-185,-1.03,232,6113,850000,232,-1.03,3.80,0.03,0.03,4105240,0.03,0.03,4105240
HD현대마린엔진,071970,11,84300,2,2500,3.06,7755,655086,33921495,7755,3.06,1.18,0.02,0.02,656919400,0.02,0.02,656919400
에너토크,019990,12,8090,2,50,0.62,2138,739876,9756088,2138,0.62,0.29,0.02,0.02,17232510,0.02,0.02,17232510
에스앤더블류,103230,13,3995,3,0,0.00,1337,139366,7200000,1337,0.00,0.96,0.02,0.02,5341315,0.02,0.02,5341315
한국콜마,161890,14,104000,2,1900,1.86,4289,263340,23605077,4289,1.86,1.63,0.02,0.02,446308500,0.02,0.02,446308500
흥국화재우,000545,15,8690,3,0,0.00,130,28799,768000,130,0.00,0.45,0.02,0.02,1129700,0.02,0.02,1129700
삼륭물산,014970,16,8870,2,100,1.14,2332,1332185,15125000,2332,1.14,0.18,0.02,0.02,20451840,0.02,0.02,20451840
PLUS 한화그룹주,0000J0,17,25780,3,0,0.00,972,154607,6900000,972,0.00,0.63,0.01,0.01,25058160,0.01,0.01,25058160
참좋은여행,094850,18,7180,3,0,0.00,1836,915909,14000000,1836,0.00,0.20,0.01,0.01,13182480,0.01,0.01,13182480
KODEX 코스닥150선물인버스,251340,19,3430,3,0,0.00,10121,23037428,77500000,10121,0.00,0.04,0.01,0.01,34715030,0.01,0.01,34715030
TIGER 차이나항셍테크레버리지(합성 H),438320,20,8925,3,0,0.00,417,46467,3870000,417,0.00,0.90,0.01,0.01,3721725,0.01,0.01,3721725
TIGER 200선물인버스2X,252710,21,1363,5,-2,-0.15,5484,5179119,51500000,5484,-0.15,0.11,0.01,0.01,7504956,0.01,0.01,7504956
뉴엔AI,463020,22,25650,3,0,0.00,931,1108925,8879200,931,0.00,0.08,0.01,0.01,23880150,0.01,0.01,23880150
싸이닉솔루션,234030,23,8570,3,0,0.00,2453,1657402,23605000,2453,0.00,0.15,0.01,0.01,21022210,0.01,0.01,21022210
엠에스오토텍,123040,24,2880,3,0,0.00,5927,264103,62628299,5927,0.00,2.24,0.01,0.01,17069760,0.01,0.01,17069760
KODEX 레버리지,122630,25,25230,3,0,0.00,8883,19907556,94750000,8883,0.00,0.04,0.01,0.01,224118090,0.01,0.01,224118090
ES큐브,050120,26,2385,3,0,0.00,1253,148672,13564086,1253,0.00,0.84,0.01,0.01,2988405,0.01,0.01,2988405
한성기업,003680,27,5850,3,0,0.00,569,2460454,6209515,569,0.00,0.02,0.01,0.01,3328650,0.01,0.01,3328650
PLUS 태양광&ESS,457990,28,17600,2,75,0.43,187,39213,2050000,187,0.43,0.48,0.01,0.01,3287160,0.01,0.01,3287160
세동,053060,29,1319,3,0,0.00,1565,19630,17657419,1565,0.00,7.97,0.01,0.01,2064235,0.01,0.01,2064235
RISE 국고채3년,114100,30,110315,5,-20,-0.02,40,71,464000,40,-0.02,56.34,0.01,0.01,4412600,0.01,0.01,4412600
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 좋은사람들 033340 1 2020 2 56 2.85 208188 9099134 96950558 208188 2.85 2.29 0.21 0.21 420527495 0.21 0.21 420527495
3 코데즈컴바인 047770 2 2090 2 30 1.46 30163 687463 37842602 30163 1.46 4.39 0.08 0.08 63025640 0.08 0.08 63025640
4 케이에스피 073010 3 5030 2 45 0.90 28501 5910125 40191250 28501 0.90 0.48 0.07 0.07 142470415 0.07 0.07 142470415
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 14635 2 435 3.06 472 77364 1000000 472 3.06 0.61 0.05 0.05 6905820 0.05 0.05 6905820
6 알파녹스 043100 5 2975 3 0 0.00 7581 849760 17107076 7581 0.00 0.89 0.04 0.04 22553475 0.04 0.04 22553475
7 KB 블룸버그 레버리지 천연가스 선물 ETN Q580055 6 3405 5 -45 -1.30 1000 109187 2500000 1000 -1.30 0.92 0.04 0.04 3405000 0.04 0.04 3405000
8 동일스틸럭스 023790 7 1224 3 0 0.00 7960 17059926 21177909 7960 0.00 0.05 0.04 0.04 9743040 0.04 0.04 9743040
9 티앤알바이오팹 246710 8 2950 2 70 2.43 7302 497521 21546828 7302 2.43 1.47 0.03 0.03 21290580 0.03 0.03 21290580
10 블루엠텍 439580 9 5300 3 0 0.00 10486 2944081 33510663 10486 0.00 0.36 0.03 0.03 55575800 0.03 0.03 55575800
11 KODEX 미국ETF산업Top10 Indxx 428560 10 17695 5 -185 -1.03 232 6113 850000 232 -1.03 3.80 0.03 0.03 4105240 0.03 0.03 4105240
12 HD현대마린엔진 071970 11 84300 2 2500 3.06 7755 655086 33921495 7755 3.06 1.18 0.02 0.02 656919400 0.02 0.02 656919400
13 에너토크 019990 12 8090 2 50 0.62 2138 739876 9756088 2138 0.62 0.29 0.02 0.02 17232510 0.02 0.02 17232510
14 에스앤더블류 103230 13 3995 3 0 0.00 1337 139366 7200000 1337 0.00 0.96 0.02 0.02 5341315 0.02 0.02 5341315
15 한국콜마 161890 14 104000 2 1900 1.86 4289 263340 23605077 4289 1.86 1.63 0.02 0.02 446308500 0.02 0.02 446308500
16 흥국화재우 000545 15 8690 3 0 0.00 130 28799 768000 130 0.00 0.45 0.02 0.02 1129700 0.02 0.02 1129700
17 삼륭물산 014970 16 8870 2 100 1.14 2332 1332185 15125000 2332 1.14 0.18 0.02 0.02 20451840 0.02 0.02 20451840
18 PLUS 한화그룹주 0000J0 17 25780 3 0 0.00 972 154607 6900000 972 0.00 0.63 0.01 0.01 25058160 0.01 0.01 25058160
19 참좋은여행 094850 18 7180 3 0 0.00 1836 915909 14000000 1836 0.00 0.20 0.01 0.01 13182480 0.01 0.01 13182480
20 KODEX 코스닥150선물인버스 251340 19 3430 3 0 0.00 10121 23037428 77500000 10121 0.00 0.04 0.01 0.01 34715030 0.01 0.01 34715030
21 TIGER 차이나항셍테크레버리지(합성 H) 438320 20 8925 3 0 0.00 417 46467 3870000 417 0.00 0.90 0.01 0.01 3721725 0.01 0.01 3721725
22 TIGER 200선물인버스2X 252710 21 1363 5 -2 -0.15 5484 5179119 51500000 5484 -0.15 0.11 0.01 0.01 7504956 0.01 0.01 7504956
23 뉴엔AI 463020 22 25650 3 0 0.00 931 1108925 8879200 931 0.00 0.08 0.01 0.01 23880150 0.01 0.01 23880150
24 싸이닉솔루션 234030 23 8570 3 0 0.00 2453 1657402 23605000 2453 0.00 0.15 0.01 0.01 21022210 0.01 0.01 21022210
25 엠에스오토텍 123040 24 2880 3 0 0.00 5927 264103 62628299 5927 0.00 2.24 0.01 0.01 17069760 0.01 0.01 17069760
26 KODEX 레버리지 122630 25 25230 3 0 0.00 8883 19907556 94750000 8883 0.00 0.04 0.01 0.01 224118090 0.01 0.01 224118090
27 ES큐브 050120 26 2385 3 0 0.00 1253 148672 13564086 1253 0.00 0.84 0.01 0.01 2988405 0.01 0.01 2988405
28 한성기업 003680 27 5850 3 0 0.00 569 2460454 6209515 569 0.00 0.02 0.01 0.01 3328650 0.01 0.01 3328650
29 PLUS 태양광&ESS 457990 28 17600 2 75 0.43 187 39213 2050000 187 0.43 0.48 0.01 0.01 3287160 0.01 0.01 3287160
30 세동 053060 29 1319 3 0 0.00 1565 19630 17657419 1565 0.00 7.97 0.01 0.01 2064235 0.01 0.01 2064235
31 RISE 국고채3년 114100 30 110315 5 -20 -0.02 40 71 464000 40 -0.02 56.34 0.01 0.01 4412600 0.01 0.01 4412600

31
top30/20250808/top30-atvtr-20250808-091002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
빌리언스,044480,1,451,5,-59,-11.57,8265744,9000573,40663728,8265744,-11.57,91.84,20.33,20.33,4090586261,22.30,22.30,4090586261
동일스틸럭스,023790,2,1416,2,192,15.69,4361820,17059926,21177909,4361820,15.69,25.57,20.60,20.60,6087978423,20.30,20.30,6087978423
하나 인버스 2X 코스닥150 선물 ETN,Q700018,3,4940,5,-75,-1.50,128420,80096,1000000,128420,-1.50,160.33,12.84,12.84,640207705,12.96,12.96,640207705
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7265,5,-10,-0.14,622507,1226369,5000000,622507,-0.14,50.76,12.45,12.45,4541829605,12.50,12.50,4541829605
알파녹스,043100,5,2265,5,-710,-23.87,1954302,849760,17107076,1954302,-23.87,229.98,11.42,11.42,4571068245,11.80,11.80,4571068245
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,6,21690,5,-335,-1.52,111310,105529,1000000,111310,-1.52,105.48,11.13,11.13,2400130835,11.07,11.07,2400130835
좋은사람들,033340,7,2050,2,86,4.38,9219631,9099134,96950558,9219631,4.38,101.32,9.51,9.51,19472760722,9.80,9.80,19472760722
삼보산업,009620,8,1646,2,163,10.99,1405518,1230286,16386091,1405518,10.99,114.24,8.58,8.58,2444451602,9.06,9.06,2444451602
프로티나,468530,9,19570,2,1520,8.42,922477,1657918,10784365,922477,8.42,55.64,8.55,8.55,17870962670,8.47,8.47,17870962670
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,31675,5,-155,-0.49,80874,129144,1000000,80874,-0.49,62.62,8.09,8.09,2568593495,8.11,8.11,2568593495
삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7290,5,-5,-0.07,238332,671707,3000000,238332,-0.07,35.48,7.94,7.94,1742443715,7.97,7.97,1742443715
제이에스티나,026040,12,4380,5,-15,-0.34,1236453,611351,16503790,1236453,-0.34,202.25,7.49,7.49,5648351128,7.81,7.81,5648351128
SOL 미국S&P500미국채혼합50,0080X0,13,10165,5,-10,-0.10,84376,128558,1200000,84376,-0.10,65.63,7.03,7.03,857474005,7.03,7.03,857474005
SOL 국제금,0066W0,14,10055,2,135,1.36,81582,100885,1200000,81582,1.36,80.87,6.80,6.80,820516347,6.80,6.80,820516347
SOL 미국500타겟데일리커버드콜액티브,494210,15,10105,5,-40,-0.39,60819,95092,900000,60819,-0.39,63.96,6.76,6.76,615502110,6.77,6.77,615502110
엔투텍,227950,16,531,2,61,12.98,11231949,17545086,172541047,11231949,12.98,64.02,6.51,6.51,6019848495,6.57,6.57,6019848495
삼성 iSelect 조선 TOP10 TR ETN,Q530139,17,12615,5,-80,-0.63,63267,121517,1000000,63267,-0.63,52.06,6.33,6.33,801899450,6.36,6.36,801899450
스튜디오미르,408900,18,4655,2,110,2.42,1863757,2230081,32729532,1863757,2.42,83.57,5.69,5.69,8889232385,5.83,5.83,8889232385
ACE BYD밸류체인액티브,0079X0,19,10315,5,-5,-0.05,78318,292948,1400000,78318,-0.05,26.73,5.59,5.59,807817305,5.59,5.59,807817305
캔버스엔,210120,20,1490,2,67,4.71,1312228,11833846,23582605,1312228,4.71,11.09,5.56,5.56,1947050230,5.54,5.54,1947050230
협진,138360,21,899,2,173,23.83,2819977,99293,48348248,2819977,23.83,2840.06,5.83,5.83,2407271560,5.54,5.54,2407271560
엔알비,475230,22,16000,2,710,4.64,491552,1590401,10427139,491552,4.64,30.91,4.71,4.71,7998991730,4.79,4.79,7998991730
SG,255220,23,2500,2,85,3.52,4377669,9514176,98675394,4377669,3.52,46.01,4.44,4.44,11263345923,4.57,4.57,11263345923
KODEX 코스닥150선물인버스,251340,24,3405,5,-25,-0.73,3476116,23037428,77500000,3476116,-0.73,15.09,4.49,4.49,11898147953,4.51,4.51,11898147953
하이드로리튬,101670,25,2590,2,295,12.85,2515690,2310256,54169970,2515690,12.85,108.89,4.64,4.64,6315501395,4.50,4.50,6315501395
이브이첨단소재,131400,26,2430,2,190,8.48,2589504,1860928,59589882,2589504,8.48,139.15,4.35,4.35,6171215561,4.26,4.26,6171215561
KODEX 200선물인버스2X,252670,27,1284,5,-2,-0.16,49137571,290189792,1193200000,49137571,-0.16,16.93,4.12,4.12,63284573024,4.13,4.13,63284573024
썸에이지,208640,28,451,2,21,4.88,5743759,65578560,139240254,5743759,4.88,8.76,4.13,4.13,2569187736,4.09,4.09,2569187736
두산테스나,131970,29,37300,2,3400,10.03,786047,1585698,19327238,786047,10.03,49.57,4.07,4.07,28989001825,4.02,4.02,28989001825
코오롱모빌리티그룹,450140,30,3970,2,645,19.40,2454245,8157902,62777250,2454245,19.40,30.08,3.91,3.91,9756763884,3.91,3.91,9756763884
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 451 5 -59 -11.57 8265744 9000573 40663728 8265744 -11.57 91.84 20.33 20.33 4090586261 22.30 22.30 4090586261
3 동일스틸럭스 023790 2 1416 2 192 15.69 4361820 17059926 21177909 4361820 15.69 25.57 20.60 20.60 6087978423 20.30 20.30 6087978423
4 하나 인버스 2X 코스닥150 선물 ETN Q700018 3 4940 5 -75 -1.50 128420 80096 1000000 128420 -1.50 160.33 12.84 12.84 640207705 12.96 12.96 640207705
5 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 4 7265 5 -10 -0.14 622507 1226369 5000000 622507 -0.14 50.76 12.45 12.45 4541829605 12.50 12.50 4541829605
6 알파녹스 043100 5 2265 5 -710 -23.87 1954302 849760 17107076 1954302 -23.87 229.98 11.42 11.42 4571068245 11.80 11.80 4571068245
7 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 6 21690 5 -335 -1.52 111310 105529 1000000 111310 -1.52 105.48 11.13 11.13 2400130835 11.07 11.07 2400130835
8 좋은사람들 033340 7 2050 2 86 4.38 9219631 9099134 96950558 9219631 4.38 101.32 9.51 9.51 19472760722 9.80 9.80 19472760722
9 삼보산업 009620 8 1646 2 163 10.99 1405518 1230286 16386091 1405518 10.99 114.24 8.58 8.58 2444451602 9.06 9.06 2444451602
10 프로티나 468530 9 19570 2 1520 8.42 922477 1657918 10784365 922477 8.42 55.64 8.55 8.55 17870962670 8.47 8.47 17870962670
11 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 10 31675 5 -155 -0.49 80874 129144 1000000 80874 -0.49 62.62 8.09 8.09 2568593495 8.11 8.11 2568593495
12 삼성 인버스 2X 코스피200 선물 ETN Q530105 11 7290 5 -5 -0.07 238332 671707 3000000 238332 -0.07 35.48 7.94 7.94 1742443715 7.97 7.97 1742443715
13 제이에스티나 026040 12 4380 5 -15 -0.34 1236453 611351 16503790 1236453 -0.34 202.25 7.49 7.49 5648351128 7.81 7.81 5648351128
14 SOL 미국S&P500미국채혼합50 0080X0 13 10165 5 -10 -0.10 84376 128558 1200000 84376 -0.10 65.63 7.03 7.03 857474005 7.03 7.03 857474005
15 SOL 국제금 0066W0 14 10055 2 135 1.36 81582 100885 1200000 81582 1.36 80.87 6.80 6.80 820516347 6.80 6.80 820516347
16 SOL 미국500타겟데일리커버드콜액티브 494210 15 10105 5 -40 -0.39 60819 95092 900000 60819 -0.39 63.96 6.76 6.76 615502110 6.77 6.77 615502110
17 엔투텍 227950 16 531 2 61 12.98 11231949 17545086 172541047 11231949 12.98 64.02 6.51 6.51 6019848495 6.57 6.57 6019848495
18 삼성 iSelect 조선 TOP10 TR ETN Q530139 17 12615 5 -80 -0.63 63267 121517 1000000 63267 -0.63 52.06 6.33 6.33 801899450 6.36 6.36 801899450
19 스튜디오미르 408900 18 4655 2 110 2.42 1863757 2230081 32729532 1863757 2.42 83.57 5.69 5.69 8889232385 5.83 5.83 8889232385
20 ACE BYD밸류체인액티브 0079X0 19 10315 5 -5 -0.05 78318 292948 1400000 78318 -0.05 26.73 5.59 5.59 807817305 5.59 5.59 807817305
21 캔버스엔 210120 20 1490 2 67 4.71 1312228 11833846 23582605 1312228 4.71 11.09 5.56 5.56 1947050230 5.54 5.54 1947050230
22 협진 138360 21 899 2 173 23.83 2819977 99293 48348248 2819977 23.83 2840.06 5.83 5.83 2407271560 5.54 5.54 2407271560
23 엔알비 475230 22 16000 2 710 4.64 491552 1590401 10427139 491552 4.64 30.91 4.71 4.71 7998991730 4.79 4.79 7998991730
24 SG 255220 23 2500 2 85 3.52 4377669 9514176 98675394 4377669 3.52 46.01 4.44 4.44 11263345923 4.57 4.57 11263345923
25 KODEX 코스닥150선물인버스 251340 24 3405 5 -25 -0.73 3476116 23037428 77500000 3476116 -0.73 15.09 4.49 4.49 11898147953 4.51 4.51 11898147953
26 하이드로리튬 101670 25 2590 2 295 12.85 2515690 2310256 54169970 2515690 12.85 108.89 4.64 4.64 6315501395 4.50 4.50 6315501395
27 이브이첨단소재 131400 26 2430 2 190 8.48 2589504 1860928 59589882 2589504 8.48 139.15 4.35 4.35 6171215561 4.26 4.26 6171215561
28 KODEX 200선물인버스2X 252670 27 1284 5 -2 -0.16 49137571 290189792 1193200000 49137571 -0.16 16.93 4.12 4.12 63284573024 4.13 4.13 63284573024
29 썸에이지 208640 28 451 2 21 4.88 5743759 65578560 139240254 5743759 4.88 8.76 4.13 4.13 2569187736 4.09 4.09 2569187736
30 두산테스나 131970 29 37300 2 3400 10.03 786047 1585698 19327238 786047 10.03 49.57 4.07 4.07 28989001825 4.02 4.02 28989001825
31 코오롱모빌리티그룹 450140 30 3970 2 645 19.40 2454245 8157902 62777250 2454245 19.40 30.08 3.91 3.91 9756763884 3.91 3.91 9756763884

31
top30/20250808/top30-atvtr-20250808-092002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
빌리언스,044480,1,442,5,-68,-13.33,10805795,9000573,40663728,10805795,-13.33,120.06,26.57,26.57,5223209109,29.06,29.06,5223209109
동일스틸럭스,023790,2,1414,2,190,15.52,5630916,17059926,21177909,5630916,15.52,33.01,26.59,26.59,7887533895,26.34,26.34,7887533895
알파녹스,043100,3,2410,5,-565,-18.99,2612223,849760,17107076,2612223,-18.99,307.41,15.27,15.27,6106565693,14.81,14.81,6106565693
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7250,5,-25,-0.34,733704,1226369,5000000,733704,-0.34,59.83,14.67,14.67,5350647490,14.76,14.76,5350647490
하나 인버스 2X 코스닥150 선물 ETN,Q700018,5,4920,5,-95,-1.89,144649,80096,1000000,144649,-1.89,180.59,14.46,14.46,720216645,14.64,14.64,720216645
협진,138360,6,876,2,150,20.66,6257179,99293,48348248,6257179,20.66,6301.73,12.94,12.94,5446658759,12.86,12.86,5446658759
삼보산업,009620,7,1709,2,226,15.24,2078861,1230286,16386091,2078861,15.24,168.97,12.69,12.69,3560033242,12.71,12.71,3560033242
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,32135,2,305,0.96,123587,129144,1000000,123587,0.96,95.70,12.36,12.36,3930048075,12.23,12.23,3930048075
프로티나,468530,9,19650,2,1600,8.86,1315329,1657918,10784365,1315329,8.86,79.34,12.20,12.20,25577985735,12.07,12.07,25577985735
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,10,21680,5,-345,-1.57,115010,105529,1000000,115010,-1.57,108.98,11.50,11.50,2480235835,11.44,11.44,2480235835
좋은사람들,033340,11,2070,2,106,5.40,10839607,9099134,96950558,10839607,5.40,119.13,11.18,11.18,22794208822,11.36,11.36,22794208822
썸에이지,208640,12,456,2,26,6.05,14712988,65578560,139240254,14712988,6.05,22.44,10.57,10.57,6841874441,10.78,10.78,6841874441
삼성 iSelect 조선 TOP10 TR ETN,Q530139,13,12715,2,20,0.16,104228,121517,1000000,104228,0.16,85.77,10.42,10.42,1321930500,10.40,10.40,1321930500
삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7285,5,-10,-0.14,296329,671707,3000000,296329,-0.14,44.12,9.88,9.88,2165038140,9.91,9.91,2165038140
엔투텍,227950,15,493,2,23,4.89,15947407,17545086,172541047,15947407,4.89,90.89,9.24,9.24,8390991290,9.86,9.86,8390991290
ACE 차이나AI빅테크TOP2+액티브,0087F0,16,9790,2,15,0.15,77932,112992,800000,77932,0.15,68.97,9.74,9.74,763740870,9.75,9.75,763740870
뉴로핏,380550,17,17020,2,1670,10.88,1049868,1131338,11476035,1049868,10.88,92.80,9.15,9.15,17567612335,8.99,8.99,17567612335
하이드로리튬,101670,18,2490,2,195,8.50,4720357,2310256,54169970,4720357,8.50,204.32,8.71,8.71,11968655107,8.87,8.87,11968655107
제이에스티나,026040,19,4435,2,40,0.91,1429828,611351,16503790,1429828,0.91,233.88,8.66,8.66,6484878873,8.86,8.86,6484878873
SOL 미국S&P500미국채혼합50,0080X0,20,10155,5,-20,-0.20,97574,128558,1200000,97574,-0.20,75.90,8.13,8.13,991581410,8.14,8.14,991581410
티앤알바이오팹,246710,21,3535,2,655,22.74,1743835,497521,21546828,1743835,22.74,350.50,8.09,8.09,6174943817,8.11,8.11,6174943817
캔버스엔,210120,22,1457,2,34,2.39,1776840,11833846,23582605,1776840,2.39,15.01,7.53,7.53,2640148275,7.68,7.68,2640148275
이브이첨단소재,131400,23,2395,2,155,6.92,4461565,1860928,59589882,4461565,6.92,239.75,7.49,7.49,10647010661,7.46,7.46,10647010661
KODEX 코스닥150선물인버스,251340,24,3400,5,-30,-0.87,5539434,23037428,77500000,5539434,-0.87,24.05,7.15,7.15,18921026829,7.18,7.18,18921026829
SOL 국제금,0066W0,25,10005,2,85,0.86,82042,100885,1200000,82042,0.86,81.32,6.84,6.84,825134957,6.87,6.87,825134957
스튜디오미르,408900,26,4660,2,115,2.53,2189973,2230081,32729532,2189973,2.53,98.20,6.69,6.69,10402560124,6.82,6.82,10402560124
SOL 미국500타겟데일리커버드콜액티브,494210,27,10110,5,-35,-0.34,60977,95092,900000,60977,-0.34,64.12,6.78,6.78,617099520,6.78,6.78,617099520
엔알비,475230,28,15930,2,640,4.19,591754,1590401,10427139,591754,4.19,37.21,5.68,5.68,9617360740,5.79,5.79,9617360740
ACE BYD밸류체인액티브,0079X0,29,10305,5,-15,-0.15,80645,292948,1400000,80645,-0.15,27.53,5.76,5.76,831802735,5.77,5.77,831802735
두산테스나,131970,30,36950,2,3050,9.00,1082916,1585698,19327238,1082916,9.00,68.29,5.60,5.60,40015795125,5.60,5.60,40015795125
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 442 5 -68 -13.33 10805795 9000573 40663728 10805795 -13.33 120.06 26.57 26.57 5223209109 29.06 29.06 5223209109
3 동일스틸럭스 023790 2 1414 2 190 15.52 5630916 17059926 21177909 5630916 15.52 33.01 26.59 26.59 7887533895 26.34 26.34 7887533895
4 알파녹스 043100 3 2410 5 -565 -18.99 2612223 849760 17107076 2612223 -18.99 307.41 15.27 15.27 6106565693 14.81 14.81 6106565693
5 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 4 7250 5 -25 -0.34 733704 1226369 5000000 733704 -0.34 59.83 14.67 14.67 5350647490 14.76 14.76 5350647490
6 하나 인버스 2X 코스닥150 선물 ETN Q700018 5 4920 5 -95 -1.89 144649 80096 1000000 144649 -1.89 180.59 14.46 14.46 720216645 14.64 14.64 720216645
7 협진 138360 6 876 2 150 20.66 6257179 99293 48348248 6257179 20.66 6301.73 12.94 12.94 5446658759 12.86 12.86 5446658759
8 삼보산업 009620 7 1709 2 226 15.24 2078861 1230286 16386091 2078861 15.24 168.97 12.69 12.69 3560033242 12.71 12.71 3560033242
9 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 8 32135 2 305 0.96 123587 129144 1000000 123587 0.96 95.70 12.36 12.36 3930048075 12.23 12.23 3930048075
10 프로티나 468530 9 19650 2 1600 8.86 1315329 1657918 10784365 1315329 8.86 79.34 12.20 12.20 25577985735 12.07 12.07 25577985735
11 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 10 21680 5 -345 -1.57 115010 105529 1000000 115010 -1.57 108.98 11.50 11.50 2480235835 11.44 11.44 2480235835
12 좋은사람들 033340 11 2070 2 106 5.40 10839607 9099134 96950558 10839607 5.40 119.13 11.18 11.18 22794208822 11.36 11.36 22794208822
13 썸에이지 208640 12 456 2 26 6.05 14712988 65578560 139240254 14712988 6.05 22.44 10.57 10.57 6841874441 10.78 10.78 6841874441
14 삼성 iSelect 조선 TOP10 TR ETN Q530139 13 12715 2 20 0.16 104228 121517 1000000 104228 0.16 85.77 10.42 10.42 1321930500 10.40 10.40 1321930500
15 삼성 인버스 2X 코스피200 선물 ETN Q530105 14 7285 5 -10 -0.14 296329 671707 3000000 296329 -0.14 44.12 9.88 9.88 2165038140 9.91 9.91 2165038140
16 엔투텍 227950 15 493 2 23 4.89 15947407 17545086 172541047 15947407 4.89 90.89 9.24 9.24 8390991290 9.86 9.86 8390991290
17 ACE 차이나AI빅테크TOP2+액티브 0087F0 16 9790 2 15 0.15 77932 112992 800000 77932 0.15 68.97 9.74 9.74 763740870 9.75 9.75 763740870
18 뉴로핏 380550 17 17020 2 1670 10.88 1049868 1131338 11476035 1049868 10.88 92.80 9.15 9.15 17567612335 8.99 8.99 17567612335
19 하이드로리튬 101670 18 2490 2 195 8.50 4720357 2310256 54169970 4720357 8.50 204.32 8.71 8.71 11968655107 8.87 8.87 11968655107
20 제이에스티나 026040 19 4435 2 40 0.91 1429828 611351 16503790 1429828 0.91 233.88 8.66 8.66 6484878873 8.86 8.86 6484878873
21 SOL 미국S&P500미국채혼합50 0080X0 20 10155 5 -20 -0.20 97574 128558 1200000 97574 -0.20 75.90 8.13 8.13 991581410 8.14 8.14 991581410
22 티앤알바이오팹 246710 21 3535 2 655 22.74 1743835 497521 21546828 1743835 22.74 350.50 8.09 8.09 6174943817 8.11 8.11 6174943817
23 캔버스엔 210120 22 1457 2 34 2.39 1776840 11833846 23582605 1776840 2.39 15.01 7.53 7.53 2640148275 7.68 7.68 2640148275
24 이브이첨단소재 131400 23 2395 2 155 6.92 4461565 1860928 59589882 4461565 6.92 239.75 7.49 7.49 10647010661 7.46 7.46 10647010661
25 KODEX 코스닥150선물인버스 251340 24 3400 5 -30 -0.87 5539434 23037428 77500000 5539434 -0.87 24.05 7.15 7.15 18921026829 7.18 7.18 18921026829
26 SOL 국제금 0066W0 25 10005 2 85 0.86 82042 100885 1200000 82042 0.86 81.32 6.84 6.84 825134957 6.87 6.87 825134957
27 스튜디오미르 408900 26 4660 2 115 2.53 2189973 2230081 32729532 2189973 2.53 98.20 6.69 6.69 10402560124 6.82 6.82 10402560124
28 SOL 미국500타겟데일리커버드콜액티브 494210 27 10110 5 -35 -0.34 60977 95092 900000 60977 -0.34 64.12 6.78 6.78 617099520 6.78 6.78 617099520
29 엔알비 475230 28 15930 2 640 4.19 591754 1590401 10427139 591754 4.19 37.21 5.68 5.68 9617360740 5.79 5.79 9617360740
30 ACE BYD밸류체인액티브 0079X0 29 10305 5 -15 -0.15 80645 292948 1400000 80645 -0.15 27.53 5.76 5.76 831802735 5.77 5.77 831802735
31 두산테스나 131970 30 36950 2 3050 9.00 1082916 1585698 19327238 1082916 9.00 68.29 5.60 5.60 40015795125 5.60 5.60 40015795125

31
top30/20250808/top30-atvtr-20250808-093002.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
빌리언스,044480,1,442,5,-68,-13.33,11872614,9000573,40663728,11872614,-13.33,131.91,29.20,29.20,5691592673,31.67,31.67,5691592673
동일스틸럭스,023790,2,1376,2,152,12.42,6363318,17059926,21177909,6363318,12.42,37.30,30.05,30.05,8892412313,30.52,30.52,8892412313
삼보산업,009620,3,1781,2,298,20.09,3605676,1230286,16386091,3605676,20.09,293.08,22.00,22.00,6274705579,21.50,21.50,6274705579
알파녹스,043100,4,2370,5,-605,-20.34,2978376,849760,17107076,2978376,-20.34,350.50,17.41,17.41,6979822426,17.22,17.22,6979822426
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7245,5,-30,-0.41,810615,1226369,5000000,810615,-0.41,66.10,16.21,16.21,5908658910,16.31,16.31,5908658910
하나 인버스 2X 코스닥150 선물 ETN,Q700018,6,4945,5,-70,-1.40,160843,80096,1000000,160843,-1.40,200.81,16.08,16.08,800255490,16.18,16.18,800255490
프로티나,468530,7,19920,2,1870,10.36,1622293,1657918,10784365,1622293,10.36,97.85,15.04,15.04,31647924810,14.73,14.73,31647924810
협진,138360,8,872,2,146,20.11,7135760,99293,48348248,7135760,20.11,7186.57,14.76,14.76,6209982489,14.73,14.73,6209982489
좋은사람들,033340,9,2105,2,141,7.18,13641125,9099134,96950558,13641125,7.18,149.92,14.07,14.07,28668714458,14.05,14.05,28668714458
삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7260,5,-35,-0.48,416218,671707,3000000,416218,-0.48,61.96,13.87,13.87,3037503825,13.95,13.95,3037503825
썸에이지,208640,11,440,2,10,2.33,17185909,65578560,139240254,17185909,2.33,26.21,12.34,12.34,7950682313,12.98,12.98,7950682313
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,12,32180,2,350,1.10,124005,129144,1000000,124005,1.10,96.02,12.40,12.40,3943463955,12.25,12.25,3943463955
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,21355,5,-670,-3.04,118764,105529,1000000,118764,-3.04,112.54,11.88,11.88,2560299270,11.99,11.99,2560299270
뉴로핏,380550,14,17230,2,1880,12.25,1369026,1131338,11476035,1369026,12.25,121.01,11.93,11.93,23025921380,11.65,11.65,23025921380
엔투텍,227950,15,518,2,48,10.21,19207739,17545086,172541047,19207739,10.21,109.48,11.13,11.13,10072566696,11.27,11.27,10072566696
ACE 차이나AI빅테크TOP2+액티브,0087F0,16,9800,2,25,0.26,89933,112992,800000,89933,0.26,79.59,11.24,11.24,881262670,11.24,11.24,881262670
티앤알바이오팹,246710,17,3530,2,650,22.57,2367569,497521,21546828,2367569,22.57,475.87,10.99,10.99,8418462659,11.07,11.07,8418462659
삼성 iSelect 조선 TOP10 TR ETN,Q530139,18,12715,2,20,0.16,104228,121517,1000000,104228,0.16,85.77,10.42,10.42,1321930500,10.40,10.40,1321930500
제이에스티나,026040,19,4465,2,70,1.59,1674933,611351,16503790,1674933,1.59,273.97,10.15,10.15,7577909738,10.28,10.28,7577909738
하이드로리튬,101670,20,2460,2,165,7.19,5377144,2310256,54169970,5377144,7.19,232.75,9.93,9.93,13595133973,10.20,10.20,13595133973
캔버스엔,210120,21,1457,2,34,2.39,2111520,11833846,23582605,2111520,2.39,17.84,8.95,8.95,3124852496,9.09,9.09,3124852496
KODEX 코스닥150선물인버스,251340,22,3400,5,-30,-0.87,6793082,23037428,77500000,6793082,-0.87,29.49,8.77,8.77,23187921187,8.80,8.80,23187921187
이브이첨단소재,131400,23,2370,2,130,5.80,5137080,1860928,59589882,5137080,5.80,276.05,8.62,8.62,12252056852,8.68,8.68,12252056852
SOL 미국S&P500미국채혼합50,0080X0,24,10155,5,-20,-0.20,99083,128558,1200000,99083,-0.20,77.07,8.26,8.26,1006898715,8.26,8.26,1006898715
KODEX 200선물인버스2X,252670,25,1280,5,-6,-0.47,96710188,290189792,1193200000,96710188,-0.47,33.33,8.11,8.11,124292397950,8.14,8.14,124292397950
스튜디오미르,408900,26,4720,2,175,3.85,2400259,2230081,32729532,2400259,3.85,107.63,7.33,7.33,11390215066,7.37,7.37,11390215066
SOL 국제금,0066W0,27,10030,2,110,1.11,82185,100885,1200000,82185,1.11,81.46,6.85,6.85,826568787,6.87,6.87,826568787
엔알비,475230,28,16100,2,810,5.30,705766,1590401,10427139,705766,5.30,44.38,6.77,6.77,11464941555,6.83,6.83,11464941555
SOL 미국500타겟데일리커버드콜액티브,494210,29,10125,5,-20,-0.20,60983,95092,900000,60983,-0.20,64.13,6.78,6.78,617160270,6.77,6.77,617160270
코오롱모빌리티그룹,450140,30,3985,2,660,19.85,4144247,8157902,62777250,4144247,19.85,50.80,6.60,6.60,16469901428,6.58,6.58,16469901428
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 442 5 -68 -13.33 11872614 9000573 40663728 11872614 -13.33 131.91 29.20 29.20 5691592673 31.67 31.67 5691592673
3 동일스틸럭스 023790 2 1376 2 152 12.42 6363318 17059926 21177909 6363318 12.42 37.30 30.05 30.05 8892412313 30.52 30.52 8892412313
4 삼보산업 009620 3 1781 2 298 20.09 3605676 1230286 16386091 3605676 20.09 293.08 22.00 22.00 6274705579 21.50 21.50 6274705579
5 알파녹스 043100 4 2370 5 -605 -20.34 2978376 849760 17107076 2978376 -20.34 350.50 17.41 17.41 6979822426 17.22 17.22 6979822426
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 7245 5 -30 -0.41 810615 1226369 5000000 810615 -0.41 66.10 16.21 16.21 5908658910 16.31 16.31 5908658910
7 하나 인버스 2X 코스닥150 선물 ETN Q700018 6 4945 5 -70 -1.40 160843 80096 1000000 160843 -1.40 200.81 16.08 16.08 800255490 16.18 16.18 800255490
8 프로티나 468530 7 19920 2 1870 10.36 1622293 1657918 10784365 1622293 10.36 97.85 15.04 15.04 31647924810 14.73 14.73 31647924810
9 협진 138360 8 872 2 146 20.11 7135760 99293 48348248 7135760 20.11 7186.57 14.76 14.76 6209982489 14.73 14.73 6209982489
10 좋은사람들 033340 9 2105 2 141 7.18 13641125 9099134 96950558 13641125 7.18 149.92 14.07 14.07 28668714458 14.05 14.05 28668714458
11 삼성 인버스 2X 코스피200 선물 ETN Q530105 10 7260 5 -35 -0.48 416218 671707 3000000 416218 -0.48 61.96 13.87 13.87 3037503825 13.95 13.95 3037503825
12 썸에이지 208640 11 440 2 10 2.33 17185909 65578560 139240254 17185909 2.33 26.21 12.34 12.34 7950682313 12.98 12.98 7950682313
13 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 12 32180 2 350 1.10 124005 129144 1000000 124005 1.10 96.02 12.40 12.40 3943463955 12.25 12.25 3943463955
14 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 13 21355 5 -670 -3.04 118764 105529 1000000 118764 -3.04 112.54 11.88 11.88 2560299270 11.99 11.99 2560299270
15 뉴로핏 380550 14 17230 2 1880 12.25 1369026 1131338 11476035 1369026 12.25 121.01 11.93 11.93 23025921380 11.65 11.65 23025921380
16 엔투텍 227950 15 518 2 48 10.21 19207739 17545086 172541047 19207739 10.21 109.48 11.13 11.13 10072566696 11.27 11.27 10072566696
17 ACE 차이나AI빅테크TOP2+액티브 0087F0 16 9800 2 25 0.26 89933 112992 800000 89933 0.26 79.59 11.24 11.24 881262670 11.24 11.24 881262670
18 티앤알바이오팹 246710 17 3530 2 650 22.57 2367569 497521 21546828 2367569 22.57 475.87 10.99 10.99 8418462659 11.07 11.07 8418462659
19 삼성 iSelect 조선 TOP10 TR ETN Q530139 18 12715 2 20 0.16 104228 121517 1000000 104228 0.16 85.77 10.42 10.42 1321930500 10.40 10.40 1321930500
20 제이에스티나 026040 19 4465 2 70 1.59 1674933 611351 16503790 1674933 1.59 273.97 10.15 10.15 7577909738 10.28 10.28 7577909738
21 하이드로리튬 101670 20 2460 2 165 7.19 5377144 2310256 54169970 5377144 7.19 232.75 9.93 9.93 13595133973 10.20 10.20 13595133973
22 캔버스엔 210120 21 1457 2 34 2.39 2111520 11833846 23582605 2111520 2.39 17.84 8.95 8.95 3124852496 9.09 9.09 3124852496
23 KODEX 코스닥150선물인버스 251340 22 3400 5 -30 -0.87 6793082 23037428 77500000 6793082 -0.87 29.49 8.77 8.77 23187921187 8.80 8.80 23187921187
24 이브이첨단소재 131400 23 2370 2 130 5.80 5137080 1860928 59589882 5137080 5.80 276.05 8.62 8.62 12252056852 8.68 8.68 12252056852
25 SOL 미국S&P500미국채혼합50 0080X0 24 10155 5 -20 -0.20 99083 128558 1200000 99083 -0.20 77.07 8.26 8.26 1006898715 8.26 8.26 1006898715
26 KODEX 200선물인버스2X 252670 25 1280 5 -6 -0.47 96710188 290189792 1193200000 96710188 -0.47 33.33 8.11 8.11 124292397950 8.14 8.14 124292397950
27 스튜디오미르 408900 26 4720 2 175 3.85 2400259 2230081 32729532 2400259 3.85 107.63 7.33 7.33 11390215066 7.37 7.37 11390215066
28 SOL 국제금 0066W0 27 10030 2 110 1.11 82185 100885 1200000 82185 1.11 81.46 6.85 6.85 826568787 6.87 6.87 826568787
29 엔알비 475230 28 16100 2 810 5.30 705766 1590401 10427139 705766 5.30 44.38 6.77 6.77 11464941555 6.83 6.83 11464941555
30 SOL 미국500타겟데일리커버드콜액티브 494210 29 10125 5 -20 -0.20 60983 95092 900000 60983 -0.20 64.13 6.78 6.78 617160270 6.77 6.77 617160270
31 코오롱모빌리티그룹 450140 30 3985 2 660 19.85 4144247 8157902 62777250 4144247 19.85 50.80 6.60 6.60 16469901428 6.58 6.58 16469901428

31
top30/20250808/top30-atvtr-20250808-094002.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
빌리언스,044480,1,443,5,-67,-13.14,12553333,9000573,40663728,12553333,-13.14,139.47,30.87,30.87,5993762699,33.27,33.27,5993762699
동일스틸럭스,023790,2,1366,2,142,11.60,6737228,17059926,21177909,6737228,11.60,39.49,31.81,31.81,9408324202,32.52,32.52,9408324202
삼보산업,009620,3,1724,2,241,16.25,4285609,1230286,16386091,4285609,16.25,348.34,26.15,26.15,7479067410,26.47,26.47,7479067410
좋은사람들,033340,4,2140,2,176,8.96,21311849,9099134,96950558,21311849,8.96,234.22,21.98,21.98,45303314225,21.84,21.84,45303314225
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7245,5,-30,-0.41,911268,1226369,5000000,911268,-0.41,74.31,18.23,18.23,6638179075,18.32,18.32,6638179075
알파녹스,043100,6,2360,5,-615,-20.67,3121811,849760,17107076,3121811,-20.67,367.38,18.25,18.25,7318793173,18.13,18.13,7318793173
하나 인버스 2X 코스닥150 선물 ETN,Q700018,7,4930,5,-85,-1.69,177069,80096,1000000,177069,-1.69,221.07,17.71,17.71,880249670,17.85,17.85,880249670
협진,138360,8,840,2,114,15.70,7971336,99293,48348248,7971336,15.70,8028.09,16.49,16.49,6916649534,17.03,17.03,6916649534
프로티나,468530,9,19660,2,1610,8.92,1833580,1657918,10784365,1833580,8.92,110.60,17.00,17.00,35801397230,16.89,16.89,35801397230
삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7275,5,-20,-0.27,463112,671707,3000000,463112,-0.27,68.95,15.44,15.44,3377910845,15.48,15.48,3377910845
썸에이지,208640,11,435,2,5,1.16,18835833,65578560,139240254,18835833,1.16,28.72,13.53,13.53,8668262364,14.31,14.31,8668262364
티앤알바이오팹,246710,12,3405,2,525,18.23,2851077,497521,21546828,2851077,18.23,573.06,13.23,13.23,10068390627,13.72,13.72,10068390627
뉴로핏,380550,13,16990,2,1640,10.68,1544605,1131338,11476035,1544605,10.68,136.53,13.46,13.46,26027107895,13.35,13.35,26027107895
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,32280,2,450,1.41,127906,129144,1000000,127906,1.41,99.04,12.79,12.79,4069084915,12.61,12.61,4069084915
엔투텍,227950,15,532,2,62,13.19,22044515,17545086,172541047,22044515,13.19,125.64,12.78,12.78,11570260218,12.60,12.60,11570260218
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,21255,5,-770,-3.50,122508,105529,1000000,122508,-3.50,116.09,12.25,12.25,2640083910,12.42,12.42,2640083910
제이에스티나,026040,17,4420,2,25,0.57,1914772,611351,16503790,1914772,0.57,313.20,11.60,11.60,8654473492,11.86,11.86,8654473492
ACE 차이나AI빅테크TOP2+액티브,0087F0,18,9805,2,30,0.31,90327,112992,800000,90327,0.31,79.94,11.29,11.29,885125830,11.28,11.28,885125830
하이드로리튬,101670,19,2470,2,175,7.63,5704303,2310256,54169970,5704303,7.63,246.91,10.53,10.53,14401505288,10.76,10.76,14401505288
삼성 iSelect 조선 TOP10 TR ETN,Q530139,20,12715,2,20,0.16,104228,121517,1000000,104228,0.16,85.77,10.42,10.42,1321930500,10.40,10.40,1321930500
캔버스엔,210120,21,1439,2,16,1.12,2383430,11833846,23582605,2383430,1.12,20.14,10.11,10.11,3517736280,10.37,10.37,3517736280
KODEX 코스닥150선물인버스,251340,22,3400,5,-30,-0.87,7396200,23037428,77500000,7396200,-0.87,32.11,9.54,9.54,25239565748,9.58,9.58,25239565748
이브이첨단소재,131400,23,2370,2,130,5.80,5537646,1860928,59589882,5537646,5.80,297.57,9.29,9.29,13202205307,9.35,9.35,13202205307
KODEX 200선물인버스2X,252670,24,1282,5,-4,-0.31,108471825,290189792,1193200000,108471825,-0.31,37.38,9.09,9.09,139343916593,9.11,9.11,139343916593
SOL 미국S&P500미국채혼합50,0080X0,25,10165,5,-10,-0.10,106176,128558,1200000,106176,-0.10,82.59,8.85,8.85,1078932790,8.85,8.85,1078932790
스튜디오미르,408900,26,4720,2,175,3.85,2551065,2230081,32729532,2551065,3.85,114.39,7.79,7.79,12102198340,7.83,7.83,12102198340
KIWOOM 미국테크100월간목표헤지액티브,0084D0,27,9972,2,42,0.42,83762,433587,1100000,83762,0.42,19.32,7.61,7.61,834869496,7.61,7.61,834869496
심텍,222800,28,27400,2,3800,16.10,2395224,198459,32005041,2395224,16.10,1206.91,7.48,7.48,64327016650,7.34,7.34,64327016650
엔알비,475230,29,16260,2,970,6.34,743891,1590401,10427139,743891,6.34,46.77,7.13,7.13,12080415495,7.13,7.13,12080415495
두산테스나,131970,30,36700,2,2800,8.26,1361286,1585698,19327238,1361286,8.26,85.85,7.04,7.04,50251371225,7.08,7.08,50251371225
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 443 5 -67 -13.14 12553333 9000573 40663728 12553333 -13.14 139.47 30.87 30.87 5993762699 33.27 33.27 5993762699
3 동일스틸럭스 023790 2 1366 2 142 11.60 6737228 17059926 21177909 6737228 11.60 39.49 31.81 31.81 9408324202 32.52 32.52 9408324202
4 삼보산업 009620 3 1724 2 241 16.25 4285609 1230286 16386091 4285609 16.25 348.34 26.15 26.15 7479067410 26.47 26.47 7479067410
5 좋은사람들 033340 4 2140 2 176 8.96 21311849 9099134 96950558 21311849 8.96 234.22 21.98 21.98 45303314225 21.84 21.84 45303314225
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 7245 5 -30 -0.41 911268 1226369 5000000 911268 -0.41 74.31 18.23 18.23 6638179075 18.32 18.32 6638179075
7 알파녹스 043100 6 2360 5 -615 -20.67 3121811 849760 17107076 3121811 -20.67 367.38 18.25 18.25 7318793173 18.13 18.13 7318793173
8 하나 인버스 2X 코스닥150 선물 ETN Q700018 7 4930 5 -85 -1.69 177069 80096 1000000 177069 -1.69 221.07 17.71 17.71 880249670 17.85 17.85 880249670
9 협진 138360 8 840 2 114 15.70 7971336 99293 48348248 7971336 15.70 8028.09 16.49 16.49 6916649534 17.03 17.03 6916649534
10 프로티나 468530 9 19660 2 1610 8.92 1833580 1657918 10784365 1833580 8.92 110.60 17.00 17.00 35801397230 16.89 16.89 35801397230
11 삼성 인버스 2X 코스피200 선물 ETN Q530105 10 7275 5 -20 -0.27 463112 671707 3000000 463112 -0.27 68.95 15.44 15.44 3377910845 15.48 15.48 3377910845
12 썸에이지 208640 11 435 2 5 1.16 18835833 65578560 139240254 18835833 1.16 28.72 13.53 13.53 8668262364 14.31 14.31 8668262364
13 티앤알바이오팹 246710 12 3405 2 525 18.23 2851077 497521 21546828 2851077 18.23 573.06 13.23 13.23 10068390627 13.72 13.72 10068390627
14 뉴로핏 380550 13 16990 2 1640 10.68 1544605 1131338 11476035 1544605 10.68 136.53 13.46 13.46 26027107895 13.35 13.35 26027107895
15 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 14 32280 2 450 1.41 127906 129144 1000000 127906 1.41 99.04 12.79 12.79 4069084915 12.61 12.61 4069084915
16 엔투텍 227950 15 532 2 62 13.19 22044515 17545086 172541047 22044515 13.19 125.64 12.78 12.78 11570260218 12.60 12.60 11570260218
17 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 16 21255 5 -770 -3.50 122508 105529 1000000 122508 -3.50 116.09 12.25 12.25 2640083910 12.42 12.42 2640083910
18 제이에스티나 026040 17 4420 2 25 0.57 1914772 611351 16503790 1914772 0.57 313.20 11.60 11.60 8654473492 11.86 11.86 8654473492
19 ACE 차이나AI빅테크TOP2+액티브 0087F0 18 9805 2 30 0.31 90327 112992 800000 90327 0.31 79.94 11.29 11.29 885125830 11.28 11.28 885125830
20 하이드로리튬 101670 19 2470 2 175 7.63 5704303 2310256 54169970 5704303 7.63 246.91 10.53 10.53 14401505288 10.76 10.76 14401505288
21 삼성 iSelect 조선 TOP10 TR ETN Q530139 20 12715 2 20 0.16 104228 121517 1000000 104228 0.16 85.77 10.42 10.42 1321930500 10.40 10.40 1321930500
22 캔버스엔 210120 21 1439 2 16 1.12 2383430 11833846 23582605 2383430 1.12 20.14 10.11 10.11 3517736280 10.37 10.37 3517736280
23 KODEX 코스닥150선물인버스 251340 22 3400 5 -30 -0.87 7396200 23037428 77500000 7396200 -0.87 32.11 9.54 9.54 25239565748 9.58 9.58 25239565748
24 이브이첨단소재 131400 23 2370 2 130 5.80 5537646 1860928 59589882 5537646 5.80 297.57 9.29 9.29 13202205307 9.35 9.35 13202205307
25 KODEX 200선물인버스2X 252670 24 1282 5 -4 -0.31 108471825 290189792 1193200000 108471825 -0.31 37.38 9.09 9.09 139343916593 9.11 9.11 139343916593
26 SOL 미국S&P500미국채혼합50 0080X0 25 10165 5 -10 -0.10 106176 128558 1200000 106176 -0.10 82.59 8.85 8.85 1078932790 8.85 8.85 1078932790
27 스튜디오미르 408900 26 4720 2 175 3.85 2551065 2230081 32729532 2551065 3.85 114.39 7.79 7.79 12102198340 7.83 7.83 12102198340
28 KIWOOM 미국테크100월간목표헤지액티브 0084D0 27 9972 2 42 0.42 83762 433587 1100000 83762 0.42 19.32 7.61 7.61 834869496 7.61 7.61 834869496
29 심텍 222800 28 27400 2 3800 16.10 2395224 198459 32005041 2395224 16.10 1206.91 7.48 7.48 64327016650 7.34 7.34 64327016650
30 엔알비 475230 29 16260 2 970 6.34 743891 1590401 10427139 743891 6.34 46.77 7.13 7.13 12080415495 7.13 7.13 12080415495
31 두산테스나 131970 30 36700 2 2800 8.26 1361286 1585698 19327238 1361286 8.26 85.85 7.04 7.04 50251371225 7.08 7.08 50251371225

31
top30/20250808/top30-atvtr-20250808-095002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
빌리언스,044480,1,442,5,-68,-13.33,12860009,9000573,40663728,12860009,-13.33,142.88,31.63,31.63,6129416302,34.10,34.10,6129416302
동일스틸럭스,023790,2,1382,2,158,12.91,7013846,17059926,21177909,7013846,12.91,41.11,33.12,33.12,9792030066,33.46,33.46,9792030066
삼보산업,009620,3,1723,2,240,16.18,4855590,1230286,16386091,4855590,16.18,394.67,29.63,29.63,8472317958,30.01,30.01,8472317958
좋은사람들,033340,4,2345,2,381,19.40,30699952,9099134,96950558,30699952,19.40,337.39,31.67,31.67,66699356003,29.34,29.34,66699356003
하나 인버스 2X 코스닥150 선물 ETN,Q700018,5,4950,5,-65,-1.30,209471,80096,1000000,209471,-1.30,261.52,20.95,20.95,1040315175,21.02,21.02,1040315175
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7275,3,0,0.00,1039228,1226369,5000000,1039228,0.00,84.74,20.78,20.78,7565884045,20.80,20.80,7565884045
알파녹스,043100,7,2290,5,-685,-23.03,3362238,849760,17107076,3362238,-23.03,395.67,19.65,19.65,7875136271,20.10,20.10,7875136271
제이에스티나,026040,8,4995,2,600,13.65,3420687,611351,16503790,3420687,13.65,559.53,20.73,20.73,15955049909,19.35,19.35,15955049909
협진,138360,9,840,2,114,15.70,8350910,99293,48348248,8350910,15.70,8410.37,17.27,17.27,7234875170,17.81,17.81,7234875170
뉴로핏,380550,10,17010,2,1660,10.81,2044675,1131338,11476035,2044675,10.81,180.73,17.82,17.82,34666349755,17.76,17.76,34666349755
프로티나,468530,11,19940,2,1890,10.47,1940244,1657918,10784365,1940244,10.47,117.03,17.99,17.99,37910307080,17.63,17.63,37910307080
삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7300,2,5,0.07,509931,671707,3000000,509931,0.07,75.92,17.00,17.00,3718850295,16.98,16.98,3718850295
썸에이지,208640,13,431,2,1,0.23,19678587,65578560,139240254,19678587,0.23,30.01,14.13,14.13,9032445858,15.05,15.05,9032445858
티앤알바이오팹,246710,14,3405,2,525,18.23,3055294,497521,21546828,3055294,18.23,614.10,14.18,14.18,10756668543,14.66,14.66,10756668543
엔투텍,227950,15,519,2,49,10.43,24547529,17545086,172541047,24547529,10.43,139.91,14.23,14.23,12888088681,14.39,14.39,12888088681
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,32295,2,465,1.46,130382,129144,1000000,130382,1.46,100.96,13.04,13.04,4149293935,12.85,12.85,4149293935
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,21255,5,-770,-3.50,122508,105529,1000000,122508,-3.50,116.09,12.25,12.25,2640083910,12.42,12.42,2640083910
하이드로리튬,101670,18,2440,2,145,6.32,6004052,2310256,54169970,6004052,6.32,259.89,11.08,11.08,15133528547,11.45,11.45,15133528547
캔버스엔,210120,19,1432,2,9,0.63,2603457,11833846,23582605,2603457,0.63,22.00,11.04,11.04,3832817729,11.35,11.35,3832817729
ACE 차이나AI빅테크TOP2+액티브,0087F0,20,9805,2,30,0.31,90495,112992,800000,90495,0.31,80.09,11.31,11.31,886773065,11.31,11.31,886773065
KODEX 코스닥150선물인버스,251340,21,3415,5,-15,-0.44,8721794,23037428,77500000,8721794,-0.44,37.86,11.25,11.25,29762779394,11.25,11.25,29762779394
KODEX 200선물인버스2X,252670,22,1285,5,-1,-0.08,128732454,290189792,1193200000,128732454,-0.08,44.36,10.79,10.79,165292661574,10.78,10.78,165292661574
KIWOOM 미국테크100월간목표헤지액티브,0084D0,23,9965,2,35,0.35,114673,433587,1100000,114673,0.35,26.45,10.42,10.42,1143039147,10.43,10.43,1143039147
삼성 iSelect 조선 TOP10 TR ETN,Q530139,24,12820,2,125,0.98,104233,121517,1000000,104233,0.98,85.78,10.42,10.42,1321994600,10.31,10.31,1321994600
이브이첨단소재,131400,25,2370,2,130,5.80,5883876,1860928,59589882,5883876,5.80,316.18,9.87,9.87,14021280438,9.93,9.93,14021280438
SOL 미국S&P500미국채혼합50,0080X0,26,10170,5,-5,-0.05,106616,128558,1200000,106616,-0.05,82.93,8.88,8.88,1083405920,8.88,8.88,1083405920
PLUS 글로벌희토류&전략자원생산기업,415920,27,5120,2,105,2.09,153124,80827,1750000,153124,2.09,189.45,8.75,8.75,782286423,8.73,8.73,782286423
스튜디오미르,408900,28,4775,2,230,5.06,2858926,2230081,32729532,2858926,5.06,128.20,8.74,8.74,13567514347,8.68,8.68,13567514347
심텍,222800,29,27300,2,3700,15.68,2643353,198459,32005041,2643353,15.68,1331.94,8.26,8.26,71081944300,8.14,8.14,71081944300
미래에셋 레버리지 KRX 금현물 ETN,Q520087,30,23000,2,660,2.95,157912,129608,2000000,157912,2.95,121.84,7.90,7.90,3607531235,7.84,7.84,3607531235
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 442 5 -68 -13.33 12860009 9000573 40663728 12860009 -13.33 142.88 31.63 31.63 6129416302 34.10 34.10 6129416302
3 동일스틸럭스 023790 2 1382 2 158 12.91 7013846 17059926 21177909 7013846 12.91 41.11 33.12 33.12 9792030066 33.46 33.46 9792030066
4 삼보산업 009620 3 1723 2 240 16.18 4855590 1230286 16386091 4855590 16.18 394.67 29.63 29.63 8472317958 30.01 30.01 8472317958
5 좋은사람들 033340 4 2345 2 381 19.40 30699952 9099134 96950558 30699952 19.40 337.39 31.67 31.67 66699356003 29.34 29.34 66699356003
6 하나 인버스 2X 코스닥150 선물 ETN Q700018 5 4950 5 -65 -1.30 209471 80096 1000000 209471 -1.30 261.52 20.95 20.95 1040315175 21.02 21.02 1040315175
7 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 6 7275 3 0 0.00 1039228 1226369 5000000 1039228 0.00 84.74 20.78 20.78 7565884045 20.80 20.80 7565884045
8 알파녹스 043100 7 2290 5 -685 -23.03 3362238 849760 17107076 3362238 -23.03 395.67 19.65 19.65 7875136271 20.10 20.10 7875136271
9 제이에스티나 026040 8 4995 2 600 13.65 3420687 611351 16503790 3420687 13.65 559.53 20.73 20.73 15955049909 19.35 19.35 15955049909
10 협진 138360 9 840 2 114 15.70 8350910 99293 48348248 8350910 15.70 8410.37 17.27 17.27 7234875170 17.81 17.81 7234875170
11 뉴로핏 380550 10 17010 2 1660 10.81 2044675 1131338 11476035 2044675 10.81 180.73 17.82 17.82 34666349755 17.76 17.76 34666349755
12 프로티나 468530 11 19940 2 1890 10.47 1940244 1657918 10784365 1940244 10.47 117.03 17.99 17.99 37910307080 17.63 17.63 37910307080
13 삼성 인버스 2X 코스피200 선물 ETN Q530105 12 7300 2 5 0.07 509931 671707 3000000 509931 0.07 75.92 17.00 17.00 3718850295 16.98 16.98 3718850295
14 썸에이지 208640 13 431 2 1 0.23 19678587 65578560 139240254 19678587 0.23 30.01 14.13 14.13 9032445858 15.05 15.05 9032445858
15 티앤알바이오팹 246710 14 3405 2 525 18.23 3055294 497521 21546828 3055294 18.23 614.10 14.18 14.18 10756668543 14.66 14.66 10756668543
16 엔투텍 227950 15 519 2 49 10.43 24547529 17545086 172541047 24547529 10.43 139.91 14.23 14.23 12888088681 14.39 14.39 12888088681
17 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 16 32295 2 465 1.46 130382 129144 1000000 130382 1.46 100.96 13.04 13.04 4149293935 12.85 12.85 4149293935
18 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 17 21255 5 -770 -3.50 122508 105529 1000000 122508 -3.50 116.09 12.25 12.25 2640083910 12.42 12.42 2640083910
19 하이드로리튬 101670 18 2440 2 145 6.32 6004052 2310256 54169970 6004052 6.32 259.89 11.08 11.08 15133528547 11.45 11.45 15133528547
20 캔버스엔 210120 19 1432 2 9 0.63 2603457 11833846 23582605 2603457 0.63 22.00 11.04 11.04 3832817729 11.35 11.35 3832817729
21 ACE 차이나AI빅테크TOP2+액티브 0087F0 20 9805 2 30 0.31 90495 112992 800000 90495 0.31 80.09 11.31 11.31 886773065 11.31 11.31 886773065
22 KODEX 코스닥150선물인버스 251340 21 3415 5 -15 -0.44 8721794 23037428 77500000 8721794 -0.44 37.86 11.25 11.25 29762779394 11.25 11.25 29762779394
23 KODEX 200선물인버스2X 252670 22 1285 5 -1 -0.08 128732454 290189792 1193200000 128732454 -0.08 44.36 10.79 10.79 165292661574 10.78 10.78 165292661574
24 KIWOOM 미국테크100월간목표헤지액티브 0084D0 23 9965 2 35 0.35 114673 433587 1100000 114673 0.35 26.45 10.42 10.42 1143039147 10.43 10.43 1143039147
25 삼성 iSelect 조선 TOP10 TR ETN Q530139 24 12820 2 125 0.98 104233 121517 1000000 104233 0.98 85.78 10.42 10.42 1321994600 10.31 10.31 1321994600
26 이브이첨단소재 131400 25 2370 2 130 5.80 5883876 1860928 59589882 5883876 5.80 316.18 9.87 9.87 14021280438 9.93 9.93 14021280438
27 SOL 미국S&P500미국채혼합50 0080X0 26 10170 5 -5 -0.05 106616 128558 1200000 106616 -0.05 82.93 8.88 8.88 1083405920 8.88 8.88 1083405920
28 PLUS 글로벌희토류&전략자원생산기업 415920 27 5120 2 105 2.09 153124 80827 1750000 153124 2.09 189.45 8.75 8.75 782286423 8.73 8.73 782286423
29 스튜디오미르 408900 28 4775 2 230 5.06 2858926 2230081 32729532 2858926 5.06 128.20 8.74 8.74 13567514347 8.68 8.68 13567514347
30 심텍 222800 29 27300 2 3700 15.68 2643353 198459 32005041 2643353 15.68 1331.94 8.26 8.26 71081944300 8.14 8.14 71081944300
31 미래에셋 레버리지 KRX 금현물 ETN Q520087 30 23000 2 660 2.95 157912 129608 2000000 157912 2.95 121.84 7.90 7.90 3607531235 7.84 7.84 3607531235

31
top30/20250808/top30-atvtr-20250808-100002.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
좋은사람들,033340,1,2300,2,336,17.11,36133537,9099134,96950558,36133537,17.11,397.11,37.27,37.27,79360887883,35.59,35.59,79360887883
동일스틸럭스,023790,2,1375,2,151,12.34,7405319,17059926,21177909,7405319,12.34,43.41,34.97,34.97,10337893340,35.50,35.50,10337893340
빌리언스,044480,3,439,5,-71,-13.92,13249911,9000573,40663728,13249911,-13.92,147.21,32.58,32.58,6301298358,35.30,35.30,6301298358
삼보산업,009620,4,1721,2,238,16.05,5034243,1230286,16386091,5034243,16.05,409.19,30.72,30.72,8783818035,31.15,31.15,8783818035
제이에스티나,026040,5,4645,2,250,5.69,4502883,611351,16503790,4502883,5.69,736.55,27.28,27.28,21160820725,27.60,27.60,21160820725
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7265,5,-10,-0.14,1317128,1226369,5000000,1317128,-0.14,107.40,26.34,26.34,9588586245,26.40,26.40,9588586245
하나 인버스 2X 코스닥150 선물 ETN,Q700018,7,4940,5,-75,-1.50,241793,80096,1000000,241793,-1.50,301.88,24.18,24.18,1200348735,24.30,24.30,1200348735
알파녹스,043100,8,2250,5,-725,-24.37,3754014,849760,17107076,3754014,-24.37,441.77,21.94,21.94,8755024999,22.75,22.75,8755024999
협진,138360,9,908,2,182,25.07,10302708,99293,48348248,10302708,25.07,9999.99,21.31,21.31,8972546399,20.44,20.44,8972546399
프로티나,468530,10,19640,2,1590,8.81,2028707,1657918,10784365,2028707,8.81,122.36,18.81,18.81,39655295870,18.72,18.72,39655295870
뉴로핏,380550,11,16950,2,1600,10.42,2135444,1131338,11476035,2135444,10.42,188.75,18.61,18.61,36207498640,18.61,18.61,36207498640
삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7285,5,-10,-0.14,545320,671707,3000000,545320,-0.14,81.18,18.18,18.18,3977710985,18.20,18.20,3977710985
티앤알바이오팹,246710,13,3295,2,415,14.41,3197239,497521,21546828,3197239,14.41,642.63,14.84,14.84,11230810465,15.82,15.82,11230810465
썸에이지,208640,14,436,2,6,1.40,20897516,65578560,139240254,20897516,1.40,31.87,15.01,15.01,9553893613,15.74,15.74,9553893613
엔투텍,227950,15,506,2,36,7.66,25807799,17545086,172541047,25807799,7.66,147.09,14.96,14.96,13534504181,15.50,15.50,13534504181
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,16,10102,2,12,0.12,199735,455598,1500000,199735,0.12,43.84,13.32,13.32,2018958941,13.32,13.32,2018958941
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,9972,2,42,0.42,143675,433587,1100000,143675,0.42,33.14,13.06,13.06,1432139142,13.06,13.06,1432139142
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,32295,2,465,1.46,130382,129144,1000000,130382,1.46,100.96,13.04,13.04,4149293935,12.85,12.85,4149293935
캔버스엔,210120,19,1460,2,37,2.60,2941326,11833846,23582605,2941326,2.60,24.86,12.47,12.47,4324509287,12.56,12.56,4324509287
KODEX 코스닥150선물인버스,251340,20,3405,5,-25,-0.73,9617479,23037428,77500000,9617479,-0.73,41.75,12.41,12.41,32818039899,12.44,12.44,32818039899
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,21255,5,-770,-3.50,122508,105529,1000000,122508,-3.50,116.09,12.25,12.25,2640083910,12.42,12.42,2640083910
하이드로리튬,101670,22,2420,2,125,5.45,6261740,2310256,54169970,6261740,5.45,271.04,11.56,11.56,15757328959,12.02,12.02,15757328959
KODEX 200선물인버스2X,252670,23,1283,5,-3,-0.23,140994115,290189792,1193200000,140994115,-0.23,48.59,11.82,11.82,181069426394,11.83,11.83,181069426394
ACE 차이나AI빅테크TOP2+액티브,0087F0,24,9805,2,30,0.31,90506,112992,800000,90506,0.31,80.10,11.31,11.31,886880920,11.31,11.31,886880920
이브이첨단소재,131400,25,2332,2,92,4.11,6401546,1860928,59589882,6401546,4.11,344.00,10.74,10.74,15233005740,10.96,10.96,15233005740
삼성 iSelect 조선 TOP10 TR ETN,Q530139,26,12715,2,20,0.16,104266,121517,1000000,104266,0.16,85.80,10.43,10.43,1322414195,10.40,10.40,1322414195
PLUS 글로벌희토류&전략자원생산기업,415920,27,5110,2,95,1.89,171329,80827,1750000,171329,1.89,211.97,9.79,9.79,875426383,9.79,9.79,875426383
스튜디오미르,408900,28,4805,2,260,5.72,3235970,2230081,32729532,3235970,5.72,145.11,9.89,9.89,15375867084,9.78,9.78,15375867084
케이에스피,073010,29,5990,2,1005,20.16,4160796,5910125,40191250,4160796,20.16,70.40,10.35,10.35,23085761496,9.59,9.59,23085761496
세명전기,017510,30,9700,2,320,3.41,1488270,19217688,15246000,1488270,3.41,7.74,9.76,9.76,14068313425,9.51,9.51,14068313425
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 좋은사람들 033340 1 2300 2 336 17.11 36133537 9099134 96950558 36133537 17.11 397.11 37.27 37.27 79360887883 35.59 35.59 79360887883
3 동일스틸럭스 023790 2 1375 2 151 12.34 7405319 17059926 21177909 7405319 12.34 43.41 34.97 34.97 10337893340 35.50 35.50 10337893340
4 빌리언스 044480 3 439 5 -71 -13.92 13249911 9000573 40663728 13249911 -13.92 147.21 32.58 32.58 6301298358 35.30 35.30 6301298358
5 삼보산업 009620 4 1721 2 238 16.05 5034243 1230286 16386091 5034243 16.05 409.19 30.72 30.72 8783818035 31.15 31.15 8783818035
6 제이에스티나 026040 5 4645 2 250 5.69 4502883 611351 16503790 4502883 5.69 736.55 27.28 27.28 21160820725 27.60 27.60 21160820725
7 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 6 7265 5 -10 -0.14 1317128 1226369 5000000 1317128 -0.14 107.40 26.34 26.34 9588586245 26.40 26.40 9588586245
8 하나 인버스 2X 코스닥150 선물 ETN Q700018 7 4940 5 -75 -1.50 241793 80096 1000000 241793 -1.50 301.88 24.18 24.18 1200348735 24.30 24.30 1200348735
9 알파녹스 043100 8 2250 5 -725 -24.37 3754014 849760 17107076 3754014 -24.37 441.77 21.94 21.94 8755024999 22.75 22.75 8755024999
10 협진 138360 9 908 2 182 25.07 10302708 99293 48348248 10302708 25.07 9999.99 21.31 21.31 8972546399 20.44 20.44 8972546399
11 프로티나 468530 10 19640 2 1590 8.81 2028707 1657918 10784365 2028707 8.81 122.36 18.81 18.81 39655295870 18.72 18.72 39655295870
12 뉴로핏 380550 11 16950 2 1600 10.42 2135444 1131338 11476035 2135444 10.42 188.75 18.61 18.61 36207498640 18.61 18.61 36207498640
13 삼성 인버스 2X 코스피200 선물 ETN Q530105 12 7285 5 -10 -0.14 545320 671707 3000000 545320 -0.14 81.18 18.18 18.18 3977710985 18.20 18.20 3977710985
14 티앤알바이오팹 246710 13 3295 2 415 14.41 3197239 497521 21546828 3197239 14.41 642.63 14.84 14.84 11230810465 15.82 15.82 11230810465
15 썸에이지 208640 14 436 2 6 1.40 20897516 65578560 139240254 20897516 1.40 31.87 15.01 15.01 9553893613 15.74 15.74 9553893613
16 엔투텍 227950 15 506 2 36 7.66 25807799 17545086 172541047 25807799 7.66 147.09 14.96 14.96 13534504181 15.50 15.50 13534504181
17 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 16 10102 2 12 0.12 199735 455598 1500000 199735 0.12 43.84 13.32 13.32 2018958941 13.32 13.32 2018958941
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 9972 2 42 0.42 143675 433587 1100000 143675 0.42 33.14 13.06 13.06 1432139142 13.06 13.06 1432139142
19 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 18 32295 2 465 1.46 130382 129144 1000000 130382 1.46 100.96 13.04 13.04 4149293935 12.85 12.85 4149293935
20 캔버스엔 210120 19 1460 2 37 2.60 2941326 11833846 23582605 2941326 2.60 24.86 12.47 12.47 4324509287 12.56 12.56 4324509287
21 KODEX 코스닥150선물인버스 251340 20 3405 5 -25 -0.73 9617479 23037428 77500000 9617479 -0.73 41.75 12.41 12.41 32818039899 12.44 12.44 32818039899
22 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 21 21255 5 -770 -3.50 122508 105529 1000000 122508 -3.50 116.09 12.25 12.25 2640083910 12.42 12.42 2640083910
23 하이드로리튬 101670 22 2420 2 125 5.45 6261740 2310256 54169970 6261740 5.45 271.04 11.56 11.56 15757328959 12.02 12.02 15757328959
24 KODEX 200선물인버스2X 252670 23 1283 5 -3 -0.23 140994115 290189792 1193200000 140994115 -0.23 48.59 11.82 11.82 181069426394 11.83 11.83 181069426394
25 ACE 차이나AI빅테크TOP2+액티브 0087F0 24 9805 2 30 0.31 90506 112992 800000 90506 0.31 80.10 11.31 11.31 886880920 11.31 11.31 886880920
26 이브이첨단소재 131400 25 2332 2 92 4.11 6401546 1860928 59589882 6401546 4.11 344.00 10.74 10.74 15233005740 10.96 10.96 15233005740
27 삼성 iSelect 조선 TOP10 TR ETN Q530139 26 12715 2 20 0.16 104266 121517 1000000 104266 0.16 85.80 10.43 10.43 1322414195 10.40 10.40 1322414195
28 PLUS 글로벌희토류&전략자원생산기업 415920 27 5110 2 95 1.89 171329 80827 1750000 171329 1.89 211.97 9.79 9.79 875426383 9.79 9.79 875426383
29 스튜디오미르 408900 28 4805 2 260 5.72 3235970 2230081 32729532 3235970 5.72 145.11 9.89 9.89 15375867084 9.78 9.78 15375867084
30 케이에스피 073010 29 5990 2 1005 20.16 4160796 5910125 40191250 4160796 20.16 70.40 10.35 10.35 23085761496 9.59 9.59 23085761496
31 세명전기 017510 30 9700 2 320 3.41 1488270 19217688 15246000 1488270 3.41 7.74 9.76 9.76 14068313425 9.51 9.51 14068313425

31
top30/20250808/top30-atvtr-20250808-101002.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
좋은사람들,033340,1,2270,2,306,15.58,39462889,9099134,96950558,39462889,15.58,433.70,40.70,40.70,86981871496,39.52,39.52,86981871496
동일스틸럭스,023790,2,1370,2,146,11.93,7498929,17059926,21177909,7498929,11.93,43.96,35.41,35.41,10466868341,36.08,36.08,10466868341
빌리언스,044480,3,439,5,-71,-13.92,13465417,9000573,40663728,13465417,-13.92,149.61,33.11,33.11,6395729967,35.83,35.83,6395729967
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7250,5,-25,-0.34,1611691,1226369,5000000,1611691,-0.34,131.42,32.23,32.23,11726577010,32.35,32.35,11726577010
삼보산업,009620,5,1705,2,222,14.97,5180006,1230286,16386091,5180006,14.97,421.04,31.61,31.61,9034786034,32.34,32.34,9034786034
제이에스티나,026040,6,4590,2,195,4.44,4892348,611351,16503790,4892348,4.44,800.25,29.64,29.64,22972301948,30.33,30.33,22972301948
하나 인버스 2X 코스닥150 선물 ETN,Q700018,7,4940,5,-75,-1.50,241793,80096,1000000,241793,-1.50,301.88,24.18,24.18,1200348735,24.30,24.30,1200348735
협진,138360,8,907,2,181,24.93,12085041,99293,48348248,12085041,24.93,9999.99,25.00,25.00,10605316464,24.18,24.18,10605316464
알파녹스,043100,9,2280,5,-695,-23.36,3894076,849760,17107076,3894076,-23.36,458.26,22.76,22.76,9073286128,23.26,23.26,9073286128
뉴로핏,380550,10,17160,2,1810,11.79,2294553,1131338,11476035,2294553,11.79,202.82,19.99,19.99,38921912855,19.76,19.76,38921912855
프로티나,468530,11,19790,2,1740,9.64,2095483,1657918,10784365,2095483,9.64,126.39,19.43,19.43,40966288345,19.19,19.19,40966288345
삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7265,5,-30,-0.41,556313,671707,3000000,556313,-0.41,82.82,18.54,18.54,4057794890,18.62,18.62,4057794890
티앤알바이오팹,246710,13,3230,2,350,12.15,3351945,497521,21546828,3351945,12.15,673.73,15.56,15.56,11735012525,16.86,16.86,11735012525
썸에이지,208640,14,446,2,16,3.72,22630960,65578560,139240254,22630960,3.72,34.51,16.25,16.25,10323847466,16.62,16.62,10323847466
엔투텍,227950,15,514,2,44,9.36,26889736,17545086,172541047,26889736,9.36,153.26,15.58,15.58,14089021682,15.89,15.89,14089021682
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,16,10110,2,20,0.20,214533,455598,1500000,214533,0.20,47.09,14.30,14.30,2168527764,14.30,14.30,2168527764
캔버스엔,210120,17,1445,2,22,1.55,3250082,11833846,23582605,3250082,1.55,27.46,13.78,13.78,4776791068,14.02,14.02,4776791068
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,9972,2,42,0.42,149839,433587,1100000,149839,0.42,34.56,13.62,13.62,1493606550,13.62,13.62,1493606550
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,31740,5,-90,-0.28,131671,129144,1000000,131671,-0.28,101.96,13.17,13.17,4190204040,13.20,13.20,4190204040
KODEX 코스닥150선물인버스,251340,20,3410,5,-20,-0.58,10068315,23037428,77500000,10068315,-0.58,43.70,12.99,12.99,34355325939,13.00,13.00,34355325939
KODEX 200선물인버스2X,252670,21,1282,5,-4,-0.31,148941158,290189792,1193200000,148941158,-0.31,51.33,12.48,12.48,191262281411,12.50,12.50,191262281411
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,21255,5,-770,-3.50,122508,105529,1000000,122508,-3.50,116.09,12.25,12.25,2640083910,12.42,12.42,2640083910
하이드로리튬,101670,23,2425,2,130,5.66,6395284,2310256,54169970,6395284,5.66,276.82,11.81,11.81,16081455130,12.24,12.24,16081455130
케이에스피,073010,24,5820,2,835,16.75,5076062,5910125,40191250,5076062,16.75,85.89,12.63,12.63,28517796741,12.19,12.19,28517796741
ACE 차이나AI빅테크TOP2+액티브,0087F0,25,9805,2,30,0.31,90598,112992,800000,90598,0.31,80.18,11.32,11.32,887782980,11.32,11.32,887782980
이브이첨단소재,131400,26,2330,2,90,4.02,6580917,1860928,59589882,6580917,4.02,353.64,11.04,11.04,15649190950,11.27,11.27,15649190950
세명전기,017510,27,9600,2,220,2.35,1729668,19217688,15246000,1729668,2.35,9.00,11.35,11.35,16414000255,11.21,11.21,16414000255
스튜디오미르,408900,28,4775,2,230,5.06,3482739,2230081,32729532,3482739,5.06,156.17,10.64,10.64,16558884133,10.60,10.60,16558884133
삼성 iSelect 조선 TOP10 TR ETN,Q530139,29,12675,5,-20,-0.16,104297,121517,1000000,104297,-0.16,85.83,10.43,10.43,1322807120,10.44,10.44,1322807120
두산테스나,131970,30,37750,2,3850,11.36,2046005,1585698,19327238,2046005,11.36,129.03,10.59,10.59,75910441175,10.40,10.40,75910441175
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 좋은사람들 033340 1 2270 2 306 15.58 39462889 9099134 96950558 39462889 15.58 433.70 40.70 40.70 86981871496 39.52 39.52 86981871496
3 동일스틸럭스 023790 2 1370 2 146 11.93 7498929 17059926 21177909 7498929 11.93 43.96 35.41 35.41 10466868341 36.08 36.08 10466868341
4 빌리언스 044480 3 439 5 -71 -13.92 13465417 9000573 40663728 13465417 -13.92 149.61 33.11 33.11 6395729967 35.83 35.83 6395729967
5 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 4 7250 5 -25 -0.34 1611691 1226369 5000000 1611691 -0.34 131.42 32.23 32.23 11726577010 32.35 32.35 11726577010
6 삼보산업 009620 5 1705 2 222 14.97 5180006 1230286 16386091 5180006 14.97 421.04 31.61 31.61 9034786034 32.34 32.34 9034786034
7 제이에스티나 026040 6 4590 2 195 4.44 4892348 611351 16503790 4892348 4.44 800.25 29.64 29.64 22972301948 30.33 30.33 22972301948
8 하나 인버스 2X 코스닥150 선물 ETN Q700018 7 4940 5 -75 -1.50 241793 80096 1000000 241793 -1.50 301.88 24.18 24.18 1200348735 24.30 24.30 1200348735
9 협진 138360 8 907 2 181 24.93 12085041 99293 48348248 12085041 24.93 9999.99 25.00 25.00 10605316464 24.18 24.18 10605316464
10 알파녹스 043100 9 2280 5 -695 -23.36 3894076 849760 17107076 3894076 -23.36 458.26 22.76 22.76 9073286128 23.26 23.26 9073286128
11 뉴로핏 380550 10 17160 2 1810 11.79 2294553 1131338 11476035 2294553 11.79 202.82 19.99 19.99 38921912855 19.76 19.76 38921912855
12 프로티나 468530 11 19790 2 1740 9.64 2095483 1657918 10784365 2095483 9.64 126.39 19.43 19.43 40966288345 19.19 19.19 40966288345
13 삼성 인버스 2X 코스피200 선물 ETN Q530105 12 7265 5 -30 -0.41 556313 671707 3000000 556313 -0.41 82.82 18.54 18.54 4057794890 18.62 18.62 4057794890
14 티앤알바이오팹 246710 13 3230 2 350 12.15 3351945 497521 21546828 3351945 12.15 673.73 15.56 15.56 11735012525 16.86 16.86 11735012525
15 썸에이지 208640 14 446 2 16 3.72 22630960 65578560 139240254 22630960 3.72 34.51 16.25 16.25 10323847466 16.62 16.62 10323847466
16 엔투텍 227950 15 514 2 44 9.36 26889736 17545086 172541047 26889736 9.36 153.26 15.58 15.58 14089021682 15.89 15.89 14089021682
17 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 16 10110 2 20 0.20 214533 455598 1500000 214533 0.20 47.09 14.30 14.30 2168527764 14.30 14.30 2168527764
18 캔버스엔 210120 17 1445 2 22 1.55 3250082 11833846 23582605 3250082 1.55 27.46 13.78 13.78 4776791068 14.02 14.02 4776791068
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 9972 2 42 0.42 149839 433587 1100000 149839 0.42 34.56 13.62 13.62 1493606550 13.62 13.62 1493606550
20 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 19 31740 5 -90 -0.28 131671 129144 1000000 131671 -0.28 101.96 13.17 13.17 4190204040 13.20 13.20 4190204040
21 KODEX 코스닥150선물인버스 251340 20 3410 5 -20 -0.58 10068315 23037428 77500000 10068315 -0.58 43.70 12.99 12.99 34355325939 13.00 13.00 34355325939
22 KODEX 200선물인버스2X 252670 21 1282 5 -4 -0.31 148941158 290189792 1193200000 148941158 -0.31 51.33 12.48 12.48 191262281411 12.50 12.50 191262281411
23 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 22 21255 5 -770 -3.50 122508 105529 1000000 122508 -3.50 116.09 12.25 12.25 2640083910 12.42 12.42 2640083910
24 하이드로리튬 101670 23 2425 2 130 5.66 6395284 2310256 54169970 6395284 5.66 276.82 11.81 11.81 16081455130 12.24 12.24 16081455130
25 케이에스피 073010 24 5820 2 835 16.75 5076062 5910125 40191250 5076062 16.75 85.89 12.63 12.63 28517796741 12.19 12.19 28517796741
26 ACE 차이나AI빅테크TOP2+액티브 0087F0 25 9805 2 30 0.31 90598 112992 800000 90598 0.31 80.18 11.32 11.32 887782980 11.32 11.32 887782980
27 이브이첨단소재 131400 26 2330 2 90 4.02 6580917 1860928 59589882 6580917 4.02 353.64 11.04 11.04 15649190950 11.27 11.27 15649190950
28 세명전기 017510 27 9600 2 220 2.35 1729668 19217688 15246000 1729668 2.35 9.00 11.35 11.35 16414000255 11.21 11.21 16414000255
29 스튜디오미르 408900 28 4775 2 230 5.06 3482739 2230081 32729532 3482739 5.06 156.17 10.64 10.64 16558884133 10.60 10.60 16558884133
30 삼성 iSelect 조선 TOP10 TR ETN Q530139 29 12675 5 -20 -0.16 104297 121517 1000000 104297 -0.16 85.83 10.43 10.43 1322807120 10.44 10.44 1322807120
31 두산테스나 131970 30 37750 2 3850 11.36 2046005 1585698 19327238 2046005 11.36 129.03 10.59 10.59 75910441175 10.40 10.40 75910441175

31
top30/20250808/top30-atvtr-20250808-102002.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
좋은사람들,033340,1,2265,2,301,15.33,41748600,9099134,96950558,41748600,15.33,458.82,43.06,43.06,92140093170,41.96,41.96,92140093170
동일스틸럭스,023790,2,1398,2,174,14.22,7715137,17059926,21177909,7715137,14.22,45.22,36.43,36.43,10767835335,36.37,36.37,10767835335
빌리언스,044480,3,443,5,-67,-13.14,13647895,9000573,40663728,13647895,-13.14,151.63,33.56,33.56,6476065322,35.95,35.95,6476065322
삼보산업,009620,4,1727,2,244,16.45,5273341,1230286,16386091,5273341,16.45,428.63,32.18,32.18,9195450830,32.49,32.49,9195450830
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7250,5,-25,-0.34,1611691,1226369,5000000,1611691,-0.34,131.42,32.23,32.23,11726577010,32.35,32.35,11726577010
제이에스티나,026040,6,4565,2,170,3.87,5073401,611351,16503790,5073401,3.87,829.87,30.74,30.74,23795351258,31.58,31.58,23795351258
알파녹스,043100,7,2160,5,-815,-27.39,4298901,849760,17107076,4298901,-27.39,505.90,25.13,25.13,9967971957,26.98,26.98,9967971957
협진,138360,8,901,2,175,24.10,12518120,99293,48348248,12518120,24.10,9999.99,25.89,25.89,10996360857,25.24,25.24,10996360857
하나 인버스 2X 코스닥150 선물 ETN,Q700018,9,4940,5,-75,-1.50,241793,80096,1000000,241793,-1.50,301.88,24.18,24.18,1200348735,24.30,24.30,1200348735
뉴로핏,380550,10,16840,2,1490,9.71,2380275,1131338,11476035,2380275,9.71,210.39,20.74,20.74,40370662785,20.89,20.89,40370662785
프로티나,468530,11,19430,2,1380,7.65,2161039,1657918,10784365,2161039,7.65,130.35,20.04,20.04,42247797470,20.16,20.16,42247797470
삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7310,2,15,0.21,556526,671707,3000000,556526,0.21,82.85,18.55,18.55,4059347295,18.51,18.51,4059347295
티앤알바이오팹,246710,13,3170,2,290,10.07,3469016,497521,21546828,3469016,10.07,697.26,16.10,16.10,12109020093,17.73,17.73,12109020093
썸에이지,208640,14,453,2,23,5.35,24112637,65578560,139240254,24112637,5.35,36.77,17.32,17.32,11000143086,17.44,17.44,11000143086
엔투텍,227950,15,523,2,53,11.28,27629381,17545086,172541047,27629381,11.28,157.48,16.01,16.01,14471182977,16.04,16.04,14471182977
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,16,10110,2,20,0.20,222158,455598,1500000,222158,0.20,48.76,14.81,14.81,2245627227,14.81,14.81,2245627227
캔버스엔,210120,17,1438,2,15,1.05,3370042,11833846,23582605,3370042,1.05,28.48,14.29,14.29,4949520365,14.60,14.60,4949520365
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,9985,2,55,0.55,157424,433587,1100000,157424,0.55,36.31,14.31,14.31,1569272740,14.29,14.29,1569272740
KODEX 코스닥150선물인버스,251340,19,3415,5,-15,-0.44,10713408,23037428,77500000,10713408,-0.44,46.50,13.82,13.82,36559776753,13.81,13.81,36559776753
케이에스피,073010,20,5800,2,815,16.35,5658204,5910125,40191250,5658204,16.35,95.74,14.08,14.08,31863617816,13.67,13.67,31863617816
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,31430,5,-400,-1.26,133002,129144,1000000,133002,-1.26,102.99,13.30,13.30,4231881015,13.46,13.46,4231881015
두산테스나,131970,22,38850,2,4950,14.60,2615083,1585698,19327238,2615083,14.60,164.92,13.53,13.53,97991742300,13.05,13.05,97991742300
KODEX 200선물인버스2X,252670,23,1286,3,0,0.00,155658905,290189792,1193200000,155658905,0.00,53.64,13.05,13.05,199894545860,13.03,13.03,199894545860
하이드로리튬,101670,24,2405,2,110,4.79,6572684,2310256,54169970,6572684,4.79,284.50,12.13,12.13,16507858926,12.67,12.67,16507858926
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,21385,5,-640,-2.91,122510,105529,1000000,122510,-2.91,116.09,12.25,12.25,2640126740,12.35,12.35,2640126740
엔케이,085310,26,1152,2,59,5.40,9359392,5048029,78880322,9359392,5.40,185.41,11.87,11.87,10858360260,11.95,11.95,10858360260
스튜디오미르,408900,27,4770,2,225,4.95,3912637,2230081,32729532,3912637,4.95,175.45,11.95,11.95,18631508640,11.93,11.93,18631508640
세명전기,017510,28,9590,2,210,2.24,1820902,19217688,15246000,1820902,2.24,9.48,11.94,11.94,17288045700,11.82,11.82,17288045700
이브이첨단소재,131400,29,2325,2,85,3.79,6700592,1860928,59589882,6700592,3.79,360.07,11.24,11.24,15927056785,11.50,11.50,15927056785
ACE 차이나AI빅테크TOP2+액티브,0087F0,30,9805,2,30,0.31,90714,112992,800000,90714,0.31,80.28,11.34,11.34,888920360,11.33,11.33,888920360
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 좋은사람들 033340 1 2265 2 301 15.33 41748600 9099134 96950558 41748600 15.33 458.82 43.06 43.06 92140093170 41.96 41.96 92140093170
3 동일스틸럭스 023790 2 1398 2 174 14.22 7715137 17059926 21177909 7715137 14.22 45.22 36.43 36.43 10767835335 36.37 36.37 10767835335
4 빌리언스 044480 3 443 5 -67 -13.14 13647895 9000573 40663728 13647895 -13.14 151.63 33.56 33.56 6476065322 35.95 35.95 6476065322
5 삼보산업 009620 4 1727 2 244 16.45 5273341 1230286 16386091 5273341 16.45 428.63 32.18 32.18 9195450830 32.49 32.49 9195450830
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 7250 5 -25 -0.34 1611691 1226369 5000000 1611691 -0.34 131.42 32.23 32.23 11726577010 32.35 32.35 11726577010
7 제이에스티나 026040 6 4565 2 170 3.87 5073401 611351 16503790 5073401 3.87 829.87 30.74 30.74 23795351258 31.58 31.58 23795351258
8 알파녹스 043100 7 2160 5 -815 -27.39 4298901 849760 17107076 4298901 -27.39 505.90 25.13 25.13 9967971957 26.98 26.98 9967971957
9 협진 138360 8 901 2 175 24.10 12518120 99293 48348248 12518120 24.10 9999.99 25.89 25.89 10996360857 25.24 25.24 10996360857
10 하나 인버스 2X 코스닥150 선물 ETN Q700018 9 4940 5 -75 -1.50 241793 80096 1000000 241793 -1.50 301.88 24.18 24.18 1200348735 24.30 24.30 1200348735
11 뉴로핏 380550 10 16840 2 1490 9.71 2380275 1131338 11476035 2380275 9.71 210.39 20.74 20.74 40370662785 20.89 20.89 40370662785
12 프로티나 468530 11 19430 2 1380 7.65 2161039 1657918 10784365 2161039 7.65 130.35 20.04 20.04 42247797470 20.16 20.16 42247797470
13 삼성 인버스 2X 코스피200 선물 ETN Q530105 12 7310 2 15 0.21 556526 671707 3000000 556526 0.21 82.85 18.55 18.55 4059347295 18.51 18.51 4059347295
14 티앤알바이오팹 246710 13 3170 2 290 10.07 3469016 497521 21546828 3469016 10.07 697.26 16.10 16.10 12109020093 17.73 17.73 12109020093
15 썸에이지 208640 14 453 2 23 5.35 24112637 65578560 139240254 24112637 5.35 36.77 17.32 17.32 11000143086 17.44 17.44 11000143086
16 엔투텍 227950 15 523 2 53 11.28 27629381 17545086 172541047 27629381 11.28 157.48 16.01 16.01 14471182977 16.04 16.04 14471182977
17 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 16 10110 2 20 0.20 222158 455598 1500000 222158 0.20 48.76 14.81 14.81 2245627227 14.81 14.81 2245627227
18 캔버스엔 210120 17 1438 2 15 1.05 3370042 11833846 23582605 3370042 1.05 28.48 14.29 14.29 4949520365 14.60 14.60 4949520365
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 9985 2 55 0.55 157424 433587 1100000 157424 0.55 36.31 14.31 14.31 1569272740 14.29 14.29 1569272740
20 KODEX 코스닥150선물인버스 251340 19 3415 5 -15 -0.44 10713408 23037428 77500000 10713408 -0.44 46.50 13.82 13.82 36559776753 13.81 13.81 36559776753
21 케이에스피 073010 20 5800 2 815 16.35 5658204 5910125 40191250 5658204 16.35 95.74 14.08 14.08 31863617816 13.67 13.67 31863617816
22 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 21 31430 5 -400 -1.26 133002 129144 1000000 133002 -1.26 102.99 13.30 13.30 4231881015 13.46 13.46 4231881015
23 두산테스나 131970 22 38850 2 4950 14.60 2615083 1585698 19327238 2615083 14.60 164.92 13.53 13.53 97991742300 13.05 13.05 97991742300
24 KODEX 200선물인버스2X 252670 23 1286 3 0 0.00 155658905 290189792 1193200000 155658905 0.00 53.64 13.05 13.05 199894545860 13.03 13.03 199894545860
25 하이드로리튬 101670 24 2405 2 110 4.79 6572684 2310256 54169970 6572684 4.79 284.50 12.13 12.13 16507858926 12.67 12.67 16507858926
26 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 25 21385 5 -640 -2.91 122510 105529 1000000 122510 -2.91 116.09 12.25 12.25 2640126740 12.35 12.35 2640126740
27 엔케이 085310 26 1152 2 59 5.40 9359392 5048029 78880322 9359392 5.40 185.41 11.87 11.87 10858360260 11.95 11.95 10858360260
28 스튜디오미르 408900 27 4770 2 225 4.95 3912637 2230081 32729532 3912637 4.95 175.45 11.95 11.95 18631508640 11.93 11.93 18631508640
29 세명전기 017510 28 9590 2 210 2.24 1820902 19217688 15246000 1820902 2.24 9.48 11.94 11.94 17288045700 11.82 11.82 17288045700
30 이브이첨단소재 131400 29 2325 2 85 3.79 6700592 1860928 59589882 6700592 3.79 360.07 11.24 11.24 15927056785 11.50 11.50 15927056785
31 ACE 차이나AI빅테크TOP2+액티브 0087F0 30 9805 2 30 0.31 90714 112992 800000 90714 0.31 80.28 11.34 11.34 888920360 11.33 11.33 888920360

31
top30/20250808/top30-atvtr-20250808-103002.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
좋은사람들,033340,1,2250,2,286,14.56,43511849,9099134,96950558,43511849,14.56,478.20,44.88,44.88,96154097375,44.08,44.08,96154097375
동일스틸럭스,023790,2,1385,2,161,13.15,7869098,17059926,21177909,7869098,13.15,46.13,37.16,37.16,10980206817,37.43,37.43,10980206817
빌리언스,044480,3,440,5,-70,-13.73,13897694,9000573,40663728,13897694,-13.73,154.41,34.18,34.18,6585799054,36.81,36.81,6585799054
삼보산업,009620,4,1724,2,241,16.25,5342927,1230286,16386091,5342927,16.25,434.28,32.61,32.61,9314832025,32.97,32.97,9314832025
제이에스티나,026040,5,4500,2,105,2.39,5176993,611351,16503790,5176993,2.39,846.81,31.37,31.37,24268083010,32.68,32.68,24268083010
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7270,5,-5,-0.07,1611729,1226369,5000000,1611729,-0.07,131.42,32.23,32.23,11726853290,32.26,32.26,11726853290
알파녹스,043100,7,2210,5,-765,-25.71,4683474,849760,17107076,4683474,-25.71,551.15,27.38,27.38,10801217178,28.57,28.57,10801217178
협진,138360,8,890,2,164,22.59,12953348,99293,48348248,12953348,22.59,9999.99,26.79,26.79,11383839113,26.46,26.46,11383839113
하나 인버스 2X 코스닥150 선물 ETN,Q700018,9,4940,5,-75,-1.50,241793,80096,1000000,241793,-1.50,301.88,24.18,24.18,1200348735,24.30,24.30,1200348735
프로티나,468530,10,19190,2,1140,6.32,2259192,1657918,10784365,2259192,6.32,136.27,20.95,20.95,44142422790,21.33,21.33,44142422790
뉴로핏,380550,11,16880,2,1530,9.97,2408311,1131338,11476035,2408311,9.97,212.87,20.99,20.99,40843423800,21.08,21.08,40843423800
삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7290,5,-5,-0.07,560205,671707,3000000,560205,-0.07,83.40,18.67,18.67,4086169565,18.68,18.68,4086169565
티앤알바이오팹,246710,13,3230,2,350,12.15,3534221,497521,21546828,3534221,12.15,710.37,16.40,16.40,12317774123,17.70,17.70,12317774123
엔투텍,227950,14,518,2,48,10.21,29839218,17545086,172541047,29839218,10.21,170.07,17.29,17.29,15635276059,17.49,17.49,15635276059
썸에이지,208640,15,472,2,42,9.77,25140858,65578560,139240254,25140858,9.77,38.34,18.06,18.06,11466626244,17.45,17.45,11466626244
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,16,10107,2,17,0.17,243746,455598,1500000,243746,0.17,53.50,16.25,16.25,2463830951,16.25,16.25,2463830951
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,9985,2,55,0.55,167742,433587,1100000,167742,0.55,38.69,15.25,15.25,1672289167,15.23,15.23,1672289167
캔버스엔,210120,18,1433,2,10,0.70,3445903,11833846,23582605,3445903,0.70,29.12,14.61,14.61,5058479402,14.97,14.97,5058479402
케이에스피,073010,19,5740,2,755,15.15,5884738,5910125,40191250,5884738,15.15,99.57,14.64,14.64,33160147416,14.37,14.37,33160147416
두산테스나,131970,20,38650,2,4750,14.01,2831084,1585698,19327238,2831084,14.01,178.54,14.65,14.65,106386500750,14.24,14.24,106386500750
KODEX 코스닥150선물인버스,251340,21,3415,5,-15,-0.44,10969076,23037428,77500000,10969076,-0.44,47.61,14.15,14.15,37431881222,14.14,14.14,37431881222
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,31110,5,-720,-2.26,134288,129144,1000000,134288,-2.26,103.98,13.43,13.43,4271939900,13.73,13.73,4271939900
엔케이,085310,23,1150,2,57,5.22,10520971,5048029,78880322,10520971,5.22,208.42,13.34,13.34,12199854533,13.45,13.45,12199854533
KODEX 200선물인버스2X,252670,24,1286,3,0,0.00,157811011,290189792,1193200000,157811011,0.00,54.38,13.23,13.23,202661195468,13.21,13.21,202661195468
하이드로리튬,101670,25,2405,2,110,4.79,6621988,2310256,54169970,6621988,4.79,286.63,12.22,12.22,16626241998,12.76,12.76,16626241998
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,21385,5,-640,-2.91,122510,105529,1000000,122510,-2.91,116.09,12.25,12.25,2640126740,12.35,12.35,2640126740
스튜디오미르,408900,27,4820,2,275,6.05,4072169,2230081,32729532,4072169,6.05,182.60,12.44,12.44,19397959018,12.30,12.30,19397959018
세명전기,017510,28,9630,2,250,2.67,1860935,19217688,15246000,1860935,2.67,9.68,12.21,12.21,17673368525,12.04,12.04,17673368525
미래에셋 레버리지 KRX 금현물 ETN,Q520087,29,22900,2,560,2.51,238128,129608,2000000,238128,2.51,183.73,11.91,11.91,5447236465,11.89,11.89,5447236465
이브이첨단소재,131400,30,2315,2,75,3.35,6803977,1860928,59589882,6803977,3.35,365.62,11.42,11.42,16167696048,11.72,11.72,16167696048
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 좋은사람들 033340 1 2250 2 286 14.56 43511849 9099134 96950558 43511849 14.56 478.20 44.88 44.88 96154097375 44.08 44.08 96154097375
3 동일스틸럭스 023790 2 1385 2 161 13.15 7869098 17059926 21177909 7869098 13.15 46.13 37.16 37.16 10980206817 37.43 37.43 10980206817
4 빌리언스 044480 3 440 5 -70 -13.73 13897694 9000573 40663728 13897694 -13.73 154.41 34.18 34.18 6585799054 36.81 36.81 6585799054
5 삼보산업 009620 4 1724 2 241 16.25 5342927 1230286 16386091 5342927 16.25 434.28 32.61 32.61 9314832025 32.97 32.97 9314832025
6 제이에스티나 026040 5 4500 2 105 2.39 5176993 611351 16503790 5176993 2.39 846.81 31.37 31.37 24268083010 32.68 32.68 24268083010
7 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 6 7270 5 -5 -0.07 1611729 1226369 5000000 1611729 -0.07 131.42 32.23 32.23 11726853290 32.26 32.26 11726853290
8 알파녹스 043100 7 2210 5 -765 -25.71 4683474 849760 17107076 4683474 -25.71 551.15 27.38 27.38 10801217178 28.57 28.57 10801217178
9 협진 138360 8 890 2 164 22.59 12953348 99293 48348248 12953348 22.59 9999.99 26.79 26.79 11383839113 26.46 26.46 11383839113
10 하나 인버스 2X 코스닥150 선물 ETN Q700018 9 4940 5 -75 -1.50 241793 80096 1000000 241793 -1.50 301.88 24.18 24.18 1200348735 24.30 24.30 1200348735
11 프로티나 468530 10 19190 2 1140 6.32 2259192 1657918 10784365 2259192 6.32 136.27 20.95 20.95 44142422790 21.33 21.33 44142422790
12 뉴로핏 380550 11 16880 2 1530 9.97 2408311 1131338 11476035 2408311 9.97 212.87 20.99 20.99 40843423800 21.08 21.08 40843423800
13 삼성 인버스 2X 코스피200 선물 ETN Q530105 12 7290 5 -5 -0.07 560205 671707 3000000 560205 -0.07 83.40 18.67 18.67 4086169565 18.68 18.68 4086169565
14 티앤알바이오팹 246710 13 3230 2 350 12.15 3534221 497521 21546828 3534221 12.15 710.37 16.40 16.40 12317774123 17.70 17.70 12317774123
15 엔투텍 227950 14 518 2 48 10.21 29839218 17545086 172541047 29839218 10.21 170.07 17.29 17.29 15635276059 17.49 17.49 15635276059
16 썸에이지 208640 15 472 2 42 9.77 25140858 65578560 139240254 25140858 9.77 38.34 18.06 18.06 11466626244 17.45 17.45 11466626244
17 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 16 10107 2 17 0.17 243746 455598 1500000 243746 0.17 53.50 16.25 16.25 2463830951 16.25 16.25 2463830951
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 9985 2 55 0.55 167742 433587 1100000 167742 0.55 38.69 15.25 15.25 1672289167 15.23 15.23 1672289167
19 캔버스엔 210120 18 1433 2 10 0.70 3445903 11833846 23582605 3445903 0.70 29.12 14.61 14.61 5058479402 14.97 14.97 5058479402
20 케이에스피 073010 19 5740 2 755 15.15 5884738 5910125 40191250 5884738 15.15 99.57 14.64 14.64 33160147416 14.37 14.37 33160147416
21 두산테스나 131970 20 38650 2 4750 14.01 2831084 1585698 19327238 2831084 14.01 178.54 14.65 14.65 106386500750 14.24 14.24 106386500750
22 KODEX 코스닥150선물인버스 251340 21 3415 5 -15 -0.44 10969076 23037428 77500000 10969076 -0.44 47.61 14.15 14.15 37431881222 14.14 14.14 37431881222
23 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 22 31110 5 -720 -2.26 134288 129144 1000000 134288 -2.26 103.98 13.43 13.43 4271939900 13.73 13.73 4271939900
24 엔케이 085310 23 1150 2 57 5.22 10520971 5048029 78880322 10520971 5.22 208.42 13.34 13.34 12199854533 13.45 13.45 12199854533
25 KODEX 200선물인버스2X 252670 24 1286 3 0 0.00 157811011 290189792 1193200000 157811011 0.00 54.38 13.23 13.23 202661195468 13.21 13.21 202661195468
26 하이드로리튬 101670 25 2405 2 110 4.79 6621988 2310256 54169970 6621988 4.79 286.63 12.22 12.22 16626241998 12.76 12.76 16626241998
27 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 26 21385 5 -640 -2.91 122510 105529 1000000 122510 -2.91 116.09 12.25 12.25 2640126740 12.35 12.35 2640126740
28 스튜디오미르 408900 27 4820 2 275 6.05 4072169 2230081 32729532 4072169 6.05 182.60 12.44 12.44 19397959018 12.30 12.30 19397959018
29 세명전기 017510 28 9630 2 250 2.67 1860935 19217688 15246000 1860935 2.67 9.68 12.21 12.21 17673368525 12.04 12.04 17673368525
30 미래에셋 레버리지 KRX 금현물 ETN Q520087 29 22900 2 560 2.51 238128 129608 2000000 238128 2.51 183.73 11.91 11.91 5447236465 11.89 11.89 5447236465
31 이브이첨단소재 131400 30 2315 2 75 3.35 6803977 1860928 59589882 6803977 3.35 365.62 11.42 11.42 16167696048 11.72 11.72 16167696048

31
top30/20250808/top30-atvtr-20250808-104002.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
좋은사람들,033340,1,2235,2,271,13.80,44897868,9099134,96950558,44897868,13.80,493.43,46.31,46.31,99263310373,45.81,45.81,99263310373
빌리언스,044480,2,429,5,-81,-15.88,14607515,9000573,40663728,14607515,-15.88,162.30,35.92,35.92,6892326093,39.51,39.51,6892326093
동일스틸럭스,023790,3,1374,2,150,12.25,8208631,17059926,21177909,8208631,12.25,48.12,38.76,38.76,11446402926,39.34,39.34,11446402926
제이에스티나,026040,4,4490,2,95,2.16,5278166,611351,16503790,5278166,2.16,863.36,31.98,31.98,24724508091,33.37,33.37,24724508091
삼보산업,009620,5,1764,2,281,18.95,5526587,1230286,16386091,5526587,18.95,449.21,33.73,33.73,9635571612,33.34,33.34,9635571612
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7270,5,-5,-0.07,1612737,1226369,5000000,1612737,-0.07,131.51,32.25,32.25,11734196500,32.28,32.28,11734196500
알파녹스,043100,7,2215,5,-760,-25.55,4848679,849760,17107076,4848679,-25.55,570.59,28.34,28.34,11167838145,29.47,29.47,11167838145
협진,138360,8,879,2,153,21.07,13355675,99293,48348248,13355675,21.07,9999.99,27.62,27.62,11737646618,27.62,27.62,11737646618
하나 인버스 2X 코스닥150 선물 ETN,Q700018,9,4940,5,-75,-1.50,241793,80096,1000000,241793,-1.50,301.88,24.18,24.18,1200348735,24.30,24.30,1200348735
뉴로핏,380550,10,16530,2,1180,7.69,2548602,1131338,11476035,2548602,7.69,225.27,22.21,22.21,43183426030,22.76,22.76,43183426030
프로티나,468530,11,19070,2,1020,5.65,2337199,1657918,10784365,2337199,5.65,140.97,21.67,21.67,45631976160,22.19,22.19,45631976160
썸에이지,208640,12,459,2,29,6.74,28611395,65578560,139240254,28611395,6.74,43.63,20.55,20.55,13099358712,20.50,20.50,13099358712
삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7290,5,-5,-0.07,572431,671707,3000000,572431,-0.07,85.22,19.08,19.08,4175355410,19.09,19.09,4175355410
스튜디오미르,408900,14,5060,2,515,11.33,6268724,2230081,32729532,6268724,11.33,281.10,19.15,19.15,30343560502,18.32,18.32,30343560502
엔투텍,227950,15,524,2,54,11.49,30817129,17545086,172541047,30817129,11.49,175.65,17.86,17.86,16145155451,17.86,17.86,16145155451
티앤알바이오팹,246710,16,3250,2,370,12.85,3592227,497521,21546828,3592227,12.85,722.03,16.67,16.67,12503390708,17.86,17.86,12503390708
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,17,10105,2,15,0.15,264303,455598,1500000,264303,0.15,58.01,17.62,17.62,2671577938,17.63,17.63,2671577938
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,9990,2,60,0.60,186809,433587,1100000,186809,0.60,43.08,16.98,16.98,1862729007,16.95,16.95,1862729007
캔버스엔,210120,19,1424,2,1,0.07,3694048,11833846,23582605,3694048,0.07,31.22,15.66,15.66,5412509597,16.12,16.12,5412509597
케이에스피,073010,20,5670,2,685,13.74,6120965,5910125,40191250,6120965,13.74,103.57,15.23,15.23,34500954356,15.14,15.14,34500954356
두산테스나,131970,21,38550,2,4650,13.72,2988303,1585698,19327238,2988303,13.72,188.45,15.46,15.46,112421884100,15.09,15.09,112421884100
KODEX 코스닥150선물인버스,251340,22,3415,5,-15,-0.44,11495928,23037428,77500000,11495928,-0.44,49.90,14.83,14.83,39229925974,14.82,14.82,39229925974
엔케이,085310,23,1128,2,35,3.20,11221262,5048029,78880322,11221262,3.20,222.29,14.23,14.23,12995904933,14.61,14.61,12995904933
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,31335,5,-495,-1.56,138148,129144,1000000,138148,-1.56,106.97,13.81,13.81,4392320960,14.02,14.02,4392320960
KODEX 200선물인버스2X,252670,25,1286,3,0,0.00,164767513,290189792,1193200000,164767513,0.00,56.78,13.81,13.81,211607236797,13.79,13.79,211607236797
신원,009270,26,1957,2,225,12.99,15217907,1514089,110625832,15217907,12.99,1005.09,13.76,13.76,28896859454,13.35,13.35,28896859454
미래에셋 레버리지 KRX 금현물 ETN,Q520087,27,22930,2,590,2.64,262558,129608,2000000,262558,2.64,202.58,13.13,13.13,6007172015,13.10,13.10,6007172015
하이드로리튬,101670,28,2435,2,140,6.10,6760304,2310256,54169970,6760304,6.10,292.62,12.48,12.48,16960116635,12.86,12.86,16960116635
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,21385,5,-640,-2.91,122510,105529,1000000,122510,-2.91,116.09,12.25,12.25,2640126740,12.35,12.35,2640126740
세명전기,017510,30,9570,2,190,2.03,1889664,19217688,15246000,1889664,2.03,9.83,12.39,12.39,17948959585,12.30,12.30,17948959585
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 좋은사람들 033340 1 2235 2 271 13.80 44897868 9099134 96950558 44897868 13.80 493.43 46.31 46.31 99263310373 45.81 45.81 99263310373
3 빌리언스 044480 2 429 5 -81 -15.88 14607515 9000573 40663728 14607515 -15.88 162.30 35.92 35.92 6892326093 39.51 39.51 6892326093
4 동일스틸럭스 023790 3 1374 2 150 12.25 8208631 17059926 21177909 8208631 12.25 48.12 38.76 38.76 11446402926 39.34 39.34 11446402926
5 제이에스티나 026040 4 4490 2 95 2.16 5278166 611351 16503790 5278166 2.16 863.36 31.98 31.98 24724508091 33.37 33.37 24724508091
6 삼보산업 009620 5 1764 2 281 18.95 5526587 1230286 16386091 5526587 18.95 449.21 33.73 33.73 9635571612 33.34 33.34 9635571612
7 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 6 7270 5 -5 -0.07 1612737 1226369 5000000 1612737 -0.07 131.51 32.25 32.25 11734196500 32.28 32.28 11734196500
8 알파녹스 043100 7 2215 5 -760 -25.55 4848679 849760 17107076 4848679 -25.55 570.59 28.34 28.34 11167838145 29.47 29.47 11167838145
9 협진 138360 8 879 2 153 21.07 13355675 99293 48348248 13355675 21.07 9999.99 27.62 27.62 11737646618 27.62 27.62 11737646618
10 하나 인버스 2X 코스닥150 선물 ETN Q700018 9 4940 5 -75 -1.50 241793 80096 1000000 241793 -1.50 301.88 24.18 24.18 1200348735 24.30 24.30 1200348735
11 뉴로핏 380550 10 16530 2 1180 7.69 2548602 1131338 11476035 2548602 7.69 225.27 22.21 22.21 43183426030 22.76 22.76 43183426030
12 프로티나 468530 11 19070 2 1020 5.65 2337199 1657918 10784365 2337199 5.65 140.97 21.67 21.67 45631976160 22.19 22.19 45631976160
13 썸에이지 208640 12 459 2 29 6.74 28611395 65578560 139240254 28611395 6.74 43.63 20.55 20.55 13099358712 20.50 20.50 13099358712
14 삼성 인버스 2X 코스피200 선물 ETN Q530105 13 7290 5 -5 -0.07 572431 671707 3000000 572431 -0.07 85.22 19.08 19.08 4175355410 19.09 19.09 4175355410
15 스튜디오미르 408900 14 5060 2 515 11.33 6268724 2230081 32729532 6268724 11.33 281.10 19.15 19.15 30343560502 18.32 18.32 30343560502
16 엔투텍 227950 15 524 2 54 11.49 30817129 17545086 172541047 30817129 11.49 175.65 17.86 17.86 16145155451 17.86 17.86 16145155451
17 티앤알바이오팹 246710 16 3250 2 370 12.85 3592227 497521 21546828 3592227 12.85 722.03 16.67 16.67 12503390708 17.86 17.86 12503390708
18 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 17 10105 2 15 0.15 264303 455598 1500000 264303 0.15 58.01 17.62 17.62 2671577938 17.63 17.63 2671577938
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 9990 2 60 0.60 186809 433587 1100000 186809 0.60 43.08 16.98 16.98 1862729007 16.95 16.95 1862729007
20 캔버스엔 210120 19 1424 2 1 0.07 3694048 11833846 23582605 3694048 0.07 31.22 15.66 15.66 5412509597 16.12 16.12 5412509597
21 케이에스피 073010 20 5670 2 685 13.74 6120965 5910125 40191250 6120965 13.74 103.57 15.23 15.23 34500954356 15.14 15.14 34500954356
22 두산테스나 131970 21 38550 2 4650 13.72 2988303 1585698 19327238 2988303 13.72 188.45 15.46 15.46 112421884100 15.09 15.09 112421884100
23 KODEX 코스닥150선물인버스 251340 22 3415 5 -15 -0.44 11495928 23037428 77500000 11495928 -0.44 49.90 14.83 14.83 39229925974 14.82 14.82 39229925974
24 엔케이 085310 23 1128 2 35 3.20 11221262 5048029 78880322 11221262 3.20 222.29 14.23 14.23 12995904933 14.61 14.61 12995904933
25 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 24 31335 5 -495 -1.56 138148 129144 1000000 138148 -1.56 106.97 13.81 13.81 4392320960 14.02 14.02 4392320960
26 KODEX 200선물인버스2X 252670 25 1286 3 0 0.00 164767513 290189792 1193200000 164767513 0.00 56.78 13.81 13.81 211607236797 13.79 13.79 211607236797
27 신원 009270 26 1957 2 225 12.99 15217907 1514089 110625832 15217907 12.99 1005.09 13.76 13.76 28896859454 13.35 13.35 28896859454
28 미래에셋 레버리지 KRX 금현물 ETN Q520087 27 22930 2 590 2.64 262558 129608 2000000 262558 2.64 202.58 13.13 13.13 6007172015 13.10 13.10 6007172015
29 하이드로리튬 101670 28 2435 2 140 6.10 6760304 2310256 54169970 6760304 6.10 292.62 12.48 12.48 16960116635 12.86 12.86 16960116635
30 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 29 21385 5 -640 -2.91 122510 105529 1000000 122510 -2.91 116.09 12.25 12.25 2640126740 12.35 12.35 2640126740
31 세명전기 017510 30 9570 2 190 2.03 1889664 19217688 15246000 1889664 2.03 9.83 12.39 12.39 17948959585 12.30 12.30 17948959585

31
top30/20250808/top30-atvtr-20250808-105001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
좋은사람들,033340,1,2250,2,286,14.56,46176826,9099134,96950558,46176826,14.56,507.49,47.63,47.63,102159934608,46.83,46.83,102159934608
동일스틸럭스,023790,2,1347,2,123,10.05,8325387,17059926,21177909,8325387,10.05,48.80,39.31,39.31,11604299295,40.68,40.68,11604299295
빌리언스,044480,3,439,5,-71,-13.92,14868278,9000573,40663728,14868278,-13.92,165.19,36.56,36.56,7005761054,39.24,39.24,7005761054
삼보산업,009620,4,1730,2,247,16.66,5841827,1230286,16386091,5841827,16.66,474.83,35.65,35.65,10190884677,35.95,35.95,10190884677
제이에스티나,026040,5,4485,2,90,2.05,5367795,611351,16503790,5367795,2.05,878.02,32.52,32.52,25129817577,33.95,33.95,25129817577
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7260,5,-15,-0.21,1612743,1226369,5000000,1612743,-0.21,131.51,32.25,32.25,11734240065,32.33,32.33,11734240065
알파녹스,043100,7,2210,5,-765,-25.71,4926582,849760,17107076,4926582,-25.71,579.76,28.80,28.80,11339925216,29.99,29.99,11339925216
협진,138360,8,927,2,201,27.69,14187035,99293,48348248,14187035,27.69,9999.99,29.34,29.34,12492520525,27.87,27.87,12492520525
하나 인버스 2X 코스닥150 선물 ETN,Q700018,9,4940,5,-75,-1.50,241793,80096,1000000,241793,-1.50,301.88,24.18,24.18,1200348735,24.30,24.30,1200348735
스튜디오미르,408900,10,4895,2,350,7.70,7557120,2230081,32729532,7557120,7.70,338.87,23.09,23.09,36718173582,22.92,22.92,36718173582
뉴로핏,380550,11,16710,2,1360,8.86,2582389,1131338,11476035,2582389,8.86,228.26,22.50,22.50,43745747805,22.81,22.81,43745747805
프로티나,468530,12,19110,2,1060,5.87,2373915,1657918,10784365,2373915,5.87,143.19,22.01,22.01,46335277845,22.48,22.48,46335277845
썸에이지,208640,13,460,2,30,6.98,29523055,65578560,139240254,29523055,6.98,45.02,21.20,21.20,13520967252,21.11,21.11,13520967252
삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7280,5,-15,-0.21,573331,671707,3000000,573331,-0.21,85.35,19.11,19.11,4181914155,19.15,19.15,4181914155
엔투텍,227950,15,519,2,49,10.43,31332320,17545086,172541047,31332320,10.43,178.58,18.16,18.16,16413040233,18.33,18.33,16413040233
티앤알바이오팹,246710,16,3220,2,340,11.81,3619126,497521,21546828,3619126,11.81,727.43,16.80,16.80,12589603835,18.15,18.15,12589603835
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,17,10102,2,12,0.12,267709,455598,1500000,267709,0.12,58.76,17.85,17.85,2705997053,17.86,17.86,2705997053
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10000,2,70,0.70,189864,433587,1100000,189864,0.70,43.79,17.26,17.26,1893256271,17.21,17.21,1893256271
캔버스엔,210120,19,1424,2,1,0.07,3827870,11833846,23582605,3827870,0.07,32.35,16.23,16.23,5602603594,16.68,16.68,5602603594
두산테스나,131970,20,39250,2,5350,15.78,3247293,1585698,19327238,3247293,15.78,204.79,16.80,16.80,122532910975,16.15,16.15,122532910975
엔케이,085310,21,1168,2,75,6.86,12494695,5048029,78880322,12494695,6.86,247.52,15.84,15.84,14470654821,15.71,15.71,14470654821
케이에스피,073010,22,5720,2,735,14.74,6217006,5910125,40191250,6217006,14.74,105.19,15.47,15.47,35047794451,15.25,15.25,35047794451
KODEX 코스닥150선물인버스,251340,23,3410,5,-20,-0.58,11765827,23037428,77500000,11765827,-0.58,51.07,15.18,15.18,40151610494,15.19,15.19,40151610494
신원,009270,24,1959,2,227,13.11,17024624,1514089,110625832,17024624,13.11,1124.41,15.39,15.39,32439777789,14.97,14.97,32439777789
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,31285,5,-545,-1.71,139426,129144,1000000,139426,-1.71,107.96,13.94,13.94,4432303190,14.17,14.17,4432303190
KODEX 200선물인버스2X,252670,26,1284,5,-2,-0.16,168975527,290189792,1193200000,168975527,-0.16,58.23,14.16,14.16,217012146052,14.16,14.16,217012146052
하이드로리튬,101670,27,2425,2,130,5.66,7076333,2310256,54169970,7076333,5.66,306.30,13.06,13.06,17731264474,13.50,13.50,17731264474
미래에셋 레버리지 KRX 금현물 ETN,Q520087,28,22935,2,595,2.66,269534,129608,2000000,269534,2.66,207.96,13.48,13.48,6167175295,13.44,13.44,6167175295
세명전기,017510,29,9580,2,200,2.13,1937921,19217688,15246000,1937921,2.13,10.08,12.71,12.71,18412325635,12.61,12.61,18412325635
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,21385,5,-640,-2.91,122510,105529,1000000,122510,-2.91,116.09,12.25,12.25,2640126740,12.35,12.35,2640126740
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 좋은사람들 033340 1 2250 2 286 14.56 46176826 9099134 96950558 46176826 14.56 507.49 47.63 47.63 102159934608 46.83 46.83 102159934608
3 동일스틸럭스 023790 2 1347 2 123 10.05 8325387 17059926 21177909 8325387 10.05 48.80 39.31 39.31 11604299295 40.68 40.68 11604299295
4 빌리언스 044480 3 439 5 -71 -13.92 14868278 9000573 40663728 14868278 -13.92 165.19 36.56 36.56 7005761054 39.24 39.24 7005761054
5 삼보산업 009620 4 1730 2 247 16.66 5841827 1230286 16386091 5841827 16.66 474.83 35.65 35.65 10190884677 35.95 35.95 10190884677
6 제이에스티나 026040 5 4485 2 90 2.05 5367795 611351 16503790 5367795 2.05 878.02 32.52 32.52 25129817577 33.95 33.95 25129817577
7 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 6 7260 5 -15 -0.21 1612743 1226369 5000000 1612743 -0.21 131.51 32.25 32.25 11734240065 32.33 32.33 11734240065
8 알파녹스 043100 7 2210 5 -765 -25.71 4926582 849760 17107076 4926582 -25.71 579.76 28.80 28.80 11339925216 29.99 29.99 11339925216
9 협진 138360 8 927 2 201 27.69 14187035 99293 48348248 14187035 27.69 9999.99 29.34 29.34 12492520525 27.87 27.87 12492520525
10 하나 인버스 2X 코스닥150 선물 ETN Q700018 9 4940 5 -75 -1.50 241793 80096 1000000 241793 -1.50 301.88 24.18 24.18 1200348735 24.30 24.30 1200348735
11 스튜디오미르 408900 10 4895 2 350 7.70 7557120 2230081 32729532 7557120 7.70 338.87 23.09 23.09 36718173582 22.92 22.92 36718173582
12 뉴로핏 380550 11 16710 2 1360 8.86 2582389 1131338 11476035 2582389 8.86 228.26 22.50 22.50 43745747805 22.81 22.81 43745747805
13 프로티나 468530 12 19110 2 1060 5.87 2373915 1657918 10784365 2373915 5.87 143.19 22.01 22.01 46335277845 22.48 22.48 46335277845
14 썸에이지 208640 13 460 2 30 6.98 29523055 65578560 139240254 29523055 6.98 45.02 21.20 21.20 13520967252 21.11 21.11 13520967252
15 삼성 인버스 2X 코스피200 선물 ETN Q530105 14 7280 5 -15 -0.21 573331 671707 3000000 573331 -0.21 85.35 19.11 19.11 4181914155 19.15 19.15 4181914155
16 엔투텍 227950 15 519 2 49 10.43 31332320 17545086 172541047 31332320 10.43 178.58 18.16 18.16 16413040233 18.33 18.33 16413040233
17 티앤알바이오팹 246710 16 3220 2 340 11.81 3619126 497521 21546828 3619126 11.81 727.43 16.80 16.80 12589603835 18.15 18.15 12589603835
18 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 17 10102 2 12 0.12 267709 455598 1500000 267709 0.12 58.76 17.85 17.85 2705997053 17.86 17.86 2705997053
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10000 2 70 0.70 189864 433587 1100000 189864 0.70 43.79 17.26 17.26 1893256271 17.21 17.21 1893256271
20 캔버스엔 210120 19 1424 2 1 0.07 3827870 11833846 23582605 3827870 0.07 32.35 16.23 16.23 5602603594 16.68 16.68 5602603594
21 두산테스나 131970 20 39250 2 5350 15.78 3247293 1585698 19327238 3247293 15.78 204.79 16.80 16.80 122532910975 16.15 16.15 122532910975
22 엔케이 085310 21 1168 2 75 6.86 12494695 5048029 78880322 12494695 6.86 247.52 15.84 15.84 14470654821 15.71 15.71 14470654821
23 케이에스피 073010 22 5720 2 735 14.74 6217006 5910125 40191250 6217006 14.74 105.19 15.47 15.47 35047794451 15.25 15.25 35047794451
24 KODEX 코스닥150선물인버스 251340 23 3410 5 -20 -0.58 11765827 23037428 77500000 11765827 -0.58 51.07 15.18 15.18 40151610494 15.19 15.19 40151610494
25 신원 009270 24 1959 2 227 13.11 17024624 1514089 110625832 17024624 13.11 1124.41 15.39 15.39 32439777789 14.97 14.97 32439777789
26 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 25 31285 5 -545 -1.71 139426 129144 1000000 139426 -1.71 107.96 13.94 13.94 4432303190 14.17 14.17 4432303190
27 KODEX 200선물인버스2X 252670 26 1284 5 -2 -0.16 168975527 290189792 1193200000 168975527 -0.16 58.23 14.16 14.16 217012146052 14.16 14.16 217012146052
28 하이드로리튬 101670 27 2425 2 130 5.66 7076333 2310256 54169970 7076333 5.66 306.30 13.06 13.06 17731264474 13.50 13.50 17731264474
29 미래에셋 레버리지 KRX 금현물 ETN Q520087 28 22935 2 595 2.66 269534 129608 2000000 269534 2.66 207.96 13.48 13.48 6167175295 13.44 13.44 6167175295
30 세명전기 017510 29 9580 2 200 2.13 1937921 19217688 15246000 1937921 2.13 10.08 12.71 12.71 18412325635 12.61 12.61 18412325635
31 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 30 21385 5 -640 -2.91 122510 105529 1000000 122510 -2.91 116.09 12.25 12.25 2640126740 12.35 12.35 2640126740

31
top30/20250808/top30-atvtr-20250808-110002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
좋은사람들,033340,1,2265,2,301,15.33,47208856,9099134,96950558,47208856,15.33,518.83,48.69,48.69,104478893672,47.58,47.58,104478893672
동일스틸럭스,023790,2,1346,2,122,9.97,8389815,17059926,21177909,8389815,9.97,49.18,39.62,39.62,11691405597,41.01,41.01,11691405597
빌리언스,044480,3,438,5,-72,-14.12,15179737,9000573,40663728,15179737,-14.12,168.65,37.33,37.33,7142727479,40.10,40.10,7142727479
삼보산업,009620,4,1769,2,286,19.29,6001573,1230286,16386091,6001573,19.29,487.82,36.63,36.63,10471746712,36.13,36.13,10471746712
제이에스티나,026040,5,4505,2,110,2.50,5480193,611351,16503790,5480193,2.50,896.41,33.21,33.21,25632030846,34.48,34.48,25632030846
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7290,2,15,0.21,1612745,1226369,5000000,1612745,0.21,131.51,32.25,32.25,11734254645,32.19,32.19,11734254645
알파녹스,043100,7,2235,5,-740,-24.87,5002510,849760,17107076,5002510,-24.87,588.70,29.24,29.24,11508065968,30.10,30.10,11508065968
협진,138360,8,914,2,188,25.90,14990707,99293,48348248,14990707,25.90,9999.99,31.01,31.01,13233965106,29.95,29.95,13233965106
스튜디오미르,408900,9,4830,2,285,6.27,7999284,2230081,32729532,7999284,6.27,358.70,24.44,24.44,38866151228,24.59,24.59,38866151228
하나 인버스 2X 코스닥150 선물 ETN,Q700018,10,4940,5,-75,-1.50,241793,80096,1000000,241793,-1.50,301.88,24.18,24.18,1200348735,24.30,24.30,1200348735
뉴로핏,380550,11,16680,2,1330,8.66,2605976,1131338,11476035,2605976,8.66,230.34,22.71,22.71,44139350440,23.06,23.06,44139350440
프로티나,468530,12,19200,2,1150,6.37,2422104,1657918,10784365,2422104,6.37,146.09,22.46,22.46,47266086355,22.83,22.83,47266086355
썸에이지,208640,13,449,2,19,4.42,30686901,65578560,139240254,30686901,4.42,46.79,22.04,22.04,14048047208,22.47,22.47,14048047208
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,14,10100,2,10,0.10,287519,455598,1500000,287519,0.10,63.11,19.17,19.17,2906081157,19.18,19.18,2906081157
삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7300,2,5,0.07,573393,671707,3000000,573393,0.07,85.36,19.11,19.11,4182367055,19.10,19.10,4182367055
엔투텍,227950,16,526,2,56,11.91,32837676,17545086,172541047,32837676,11.91,187.16,19.03,19.03,17212585122,18.97,18.97,17212585122
티앤알바이오팹,246710,17,3225,2,345,11.98,3653492,497521,21546828,3653492,11.98,734.34,16.96,16.96,12700352502,18.28,18.28,12700352502
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10000,2,70,0.70,190585,433587,1100000,190585,0.70,43.96,17.33,17.33,1900466271,17.28,17.28,1900466271
신원,009270,19,1993,2,261,15.07,19815561,1514089,110625832,19815561,15.07,1308.74,17.91,17.91,37960220246,17.22,17.22,37960220246
두산테스나,131970,20,38600,2,4700,13.86,3388966,1585698,19327238,3388966,13.86,213.72,17.53,17.53,128010711050,17.16,17.16,128010711050
캔버스엔,210120,21,1426,2,3,0.21,3926950,11833846,23582605,3926950,0.21,33.18,16.65,16.65,5743814346,17.08,17.08,5743814346
엔케이,085310,22,1168,2,75,6.86,13532076,5048029,78880322,13532076,6.86,268.07,17.16,17.16,15687336706,17.03,17.03,15687336706
KODEX 코스닥150선물인버스,251340,23,3410,5,-20,-0.58,12422875,23037428,77500000,12422875,-0.58,53.92,16.03,16.03,42392938334,16.04,16.04,42392938334
케이에스피,073010,24,5700,2,715,14.34,6334883,5910125,40191250,6334883,14.34,107.19,15.76,15.76,35722935176,15.59,15.59,35722935176
KODEX 200선물인버스2X,252670,25,1286,3,0,0.00,175774295,290189792,1193200000,175774295,0.00,60.57,14.73,14.73,225757821073,14.71,14.71,225757821073
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,31610,5,-220,-0.69,139440,129144,1000000,139440,-0.69,107.97,13.94,13.94,4432743225,14.02,14.02,4432743225
하이드로리튬,101670,27,2430,2,135,5.88,7282075,2310256,54169970,7282075,5.88,315.21,13.44,13.44,18235723045,13.85,13.85,18235723045
미래에셋 레버리지 KRX 금현물 ETN,Q520087,28,22900,2,560,2.51,269552,129608,2000000,269552,2.51,207.97,13.48,13.48,6167587495,13.47,13.47,6167587495
세명전기,017510,29,9580,2,200,2.13,1966465,19217688,15246000,1966465,2.13,10.23,12.90,12.90,18685796040,12.79,12.79,18685796040
TIGER K방산&우주,463250,30,28555,5,-2000,-6.55,1281571,475559,10300000,1281571,-6.55,269.49,12.44,12.44,36944110568,12.56,12.56,36944110568
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 좋은사람들 033340 1 2265 2 301 15.33 47208856 9099134 96950558 47208856 15.33 518.83 48.69 48.69 104478893672 47.58 47.58 104478893672
3 동일스틸럭스 023790 2 1346 2 122 9.97 8389815 17059926 21177909 8389815 9.97 49.18 39.62 39.62 11691405597 41.01 41.01 11691405597
4 빌리언스 044480 3 438 5 -72 -14.12 15179737 9000573 40663728 15179737 -14.12 168.65 37.33 37.33 7142727479 40.10 40.10 7142727479
5 삼보산업 009620 4 1769 2 286 19.29 6001573 1230286 16386091 6001573 19.29 487.82 36.63 36.63 10471746712 36.13 36.13 10471746712
6 제이에스티나 026040 5 4505 2 110 2.50 5480193 611351 16503790 5480193 2.50 896.41 33.21 33.21 25632030846 34.48 34.48 25632030846
7 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 6 7290 2 15 0.21 1612745 1226369 5000000 1612745 0.21 131.51 32.25 32.25 11734254645 32.19 32.19 11734254645
8 알파녹스 043100 7 2235 5 -740 -24.87 5002510 849760 17107076 5002510 -24.87 588.70 29.24 29.24 11508065968 30.10 30.10 11508065968
9 협진 138360 8 914 2 188 25.90 14990707 99293 48348248 14990707 25.90 9999.99 31.01 31.01 13233965106 29.95 29.95 13233965106
10 스튜디오미르 408900 9 4830 2 285 6.27 7999284 2230081 32729532 7999284 6.27 358.70 24.44 24.44 38866151228 24.59 24.59 38866151228
11 하나 인버스 2X 코스닥150 선물 ETN Q700018 10 4940 5 -75 -1.50 241793 80096 1000000 241793 -1.50 301.88 24.18 24.18 1200348735 24.30 24.30 1200348735
12 뉴로핏 380550 11 16680 2 1330 8.66 2605976 1131338 11476035 2605976 8.66 230.34 22.71 22.71 44139350440 23.06 23.06 44139350440
13 프로티나 468530 12 19200 2 1150 6.37 2422104 1657918 10784365 2422104 6.37 146.09 22.46 22.46 47266086355 22.83 22.83 47266086355
14 썸에이지 208640 13 449 2 19 4.42 30686901 65578560 139240254 30686901 4.42 46.79 22.04 22.04 14048047208 22.47 22.47 14048047208
15 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 14 10100 2 10 0.10 287519 455598 1500000 287519 0.10 63.11 19.17 19.17 2906081157 19.18 19.18 2906081157
16 삼성 인버스 2X 코스피200 선물 ETN Q530105 15 7300 2 5 0.07 573393 671707 3000000 573393 0.07 85.36 19.11 19.11 4182367055 19.10 19.10 4182367055
17 엔투텍 227950 16 526 2 56 11.91 32837676 17545086 172541047 32837676 11.91 187.16 19.03 19.03 17212585122 18.97 18.97 17212585122
18 티앤알바이오팹 246710 17 3225 2 345 11.98 3653492 497521 21546828 3653492 11.98 734.34 16.96 16.96 12700352502 18.28 18.28 12700352502
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10000 2 70 0.70 190585 433587 1100000 190585 0.70 43.96 17.33 17.33 1900466271 17.28 17.28 1900466271
20 신원 009270 19 1993 2 261 15.07 19815561 1514089 110625832 19815561 15.07 1308.74 17.91 17.91 37960220246 17.22 17.22 37960220246
21 두산테스나 131970 20 38600 2 4700 13.86 3388966 1585698 19327238 3388966 13.86 213.72 17.53 17.53 128010711050 17.16 17.16 128010711050
22 캔버스엔 210120 21 1426 2 3 0.21 3926950 11833846 23582605 3926950 0.21 33.18 16.65 16.65 5743814346 17.08 17.08 5743814346
23 엔케이 085310 22 1168 2 75 6.86 13532076 5048029 78880322 13532076 6.86 268.07 17.16 17.16 15687336706 17.03 17.03 15687336706
24 KODEX 코스닥150선물인버스 251340 23 3410 5 -20 -0.58 12422875 23037428 77500000 12422875 -0.58 53.92 16.03 16.03 42392938334 16.04 16.04 42392938334
25 케이에스피 073010 24 5700 2 715 14.34 6334883 5910125 40191250 6334883 14.34 107.19 15.76 15.76 35722935176 15.59 15.59 35722935176
26 KODEX 200선물인버스2X 252670 25 1286 3 0 0.00 175774295 290189792 1193200000 175774295 0.00 60.57 14.73 14.73 225757821073 14.71 14.71 225757821073
27 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 26 31610 5 -220 -0.69 139440 129144 1000000 139440 -0.69 107.97 13.94 13.94 4432743225 14.02 14.02 4432743225
28 하이드로리튬 101670 27 2430 2 135 5.88 7282075 2310256 54169970 7282075 5.88 315.21 13.44 13.44 18235723045 13.85 13.85 18235723045
29 미래에셋 레버리지 KRX 금현물 ETN Q520087 28 22900 2 560 2.51 269552 129608 2000000 269552 2.51 207.97 13.48 13.48 6167587495 13.47 13.47 6167587495
30 세명전기 017510 29 9580 2 200 2.13 1966465 19217688 15246000 1966465 2.13 10.23 12.90 12.90 18685796040 12.79 12.79 18685796040
31 TIGER K방산&우주 463250 30 28555 5 -2000 -6.55 1281571 475559 10300000 1281571 -6.55 269.49 12.44 12.44 36944110568 12.56 12.56 36944110568

31
top30/20250808/top30-atvtr-20250808-111001.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
좋은사람들,033340,1,2205,2,241,12.27,48787069,9099134,96950558,48787069,12.27,536.17,50.32,50.32,108007358282,50.52,50.52,108007358282
동일스틸럭스,023790,2,1362,2,138,11.27,8588652,17059926,21177909,8588652,11.27,50.34,40.55,40.55,11963640185,41.48,41.48,11963640185
빌리언스,044480,3,443,5,-67,-13.14,15826088,9000573,40663728,15826088,-13.14,175.83,38.92,38.92,7431450293,41.25,41.25,7431450293
삼보산업,009620,4,1746,2,263,17.73,6102741,1230286,16386091,6102741,17.73,496.04,37.24,37.24,10649190334,37.22,37.22,10649190334
제이에스티나,026040,5,4430,2,35,0.80,5601592,611351,16503790,5601592,0.80,916.26,33.94,33.94,26176016498,35.80,35.80,26176016498
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7250,5,-25,-0.34,1621331,1226369,5000000,1621331,-0.34,132.21,32.43,32.43,11796688170,32.54,32.54,11796688170
알파녹스,043100,7,2185,5,-790,-26.55,5132088,849760,17107076,5132088,-26.55,603.95,30.00,30.00,11792115640,31.55,31.55,11792115640
협진,138360,8,943,1,217,29.89,16122733,99293,48348248,16122733,29.89,9999.99,33.35,33.35,14295775133,31.36,31.36,14295775133
스튜디오미르,408900,9,4830,2,285,6.27,8273519,2230081,32729532,8273519,6.27,371.00,25.28,25.28,40188686522,25.42,25.42,40188686522
하나 인버스 2X 코스닥150 선물 ETN,Q700018,10,4940,5,-75,-1.50,241793,80096,1000000,241793,-1.50,301.88,24.18,24.18,1200348735,24.30,24.30,1200348735
뉴로핏,380550,11,16540,2,1190,7.75,2632874,1131338,11476035,2632874,7.75,232.72,22.94,22.94,44585343555,23.49,23.49,44585343555
썸에이지,208640,12,444,2,14,3.26,31679853,65578560,139240254,31679853,3.26,48.31,22.75,22.75,14489053688,23.44,23.44,14489053688
프로티나,468530,13,19190,2,1140,6.32,2444820,1657918,10784365,2444820,6.32,147.46,22.67,22.67,47700205405,23.05,23.05,47700205405
신원,009270,14,1981,2,249,14.38,24797866,1514089,110625832,24797866,14.38,1637.81,22.42,22.42,47961427154,21.89,21.89,47961427154
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,15,10100,2,10,0.10,303620,455598,1500000,303620,0.10,66.64,20.24,20.24,3068654463,20.26,20.26,3068654463
지에프씨생명과학,388610,16,20300,2,1880,10.21,1025492,1284158,5225709,1025492,10.21,79.86,19.62,19.62,20618791095,19.44,19.44,20618791095
엔투텍,227950,17,535,2,65,13.83,33970055,17545086,172541047,33970055,13.83,193.62,19.69,19.69,17814303560,19.30,19.30,17814303560
삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7280,5,-15,-0.21,574798,671707,3000000,574798,-0.21,85.57,19.16,19.16,4192590710,19.20,19.20,4192590710
티앤알바이오팹,246710,19,3205,2,325,11.28,3675212,497521,21546828,3675212,11.28,738.70,17.06,17.06,12770122159,18.49,18.49,12770122159
캔버스엔,210120,20,1421,5,-2,-0.14,4145423,11833846,23582605,4145423,-0.14,35.03,17.58,17.58,6057035202,18.07,18.07,6057035202
두산테스나,131970,21,38350,2,4450,13.13,3457929,1585698,19327238,3457929,13.13,218.07,17.89,17.89,130660524325,17.63,17.63,130660524325
엔케이,085310,22,1164,2,71,6.50,13784630,5048029,78880322,13784630,6.50,273.07,17.48,17.48,15981665462,17.41,17.41,15981665462
KIWOOM 미국테크100월간목표헤지액티브,0084D0,23,10000,2,70,0.70,190625,433587,1100000,190625,0.70,43.96,17.33,17.33,1900866271,17.28,17.28,1900866271
KODEX 코스닥150선물인버스,251340,24,3405,5,-25,-0.73,12458847,23037428,77500000,12458847,-0.73,54.08,16.08,16.08,42515427538,16.11,16.11,42515427538
케이에스피,073010,25,5760,2,775,15.55,6446492,5910125,40191250,6446492,15.55,109.08,16.04,16.04,36361193406,15.71,15.71,36361193406
KODEX 200선물인버스2X,252670,26,1282,5,-4,-0.31,183808863,290189792,1193200000,183808863,-0.31,63.34,15.40,15.40,236064259345,15.43,15.43,236064259345
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,31525,5,-305,-0.96,140719,129144,1000000,140719,-0.96,108.96,14.07,14.07,4473063725,14.19,14.19,4473063725
하이드로리튬,101670,28,2415,2,120,5.23,7407220,2310256,54169970,7407220,5.23,320.62,13.67,13.67,18538246485,14.17,14.17,18538246485
미래에셋 레버리지 KRX 금현물 ETN,Q520087,29,22895,2,555,2.48,276546,129608,2000000,276546,2.48,213.37,13.83,13.83,6327601460,13.82,13.82,6327601460
세명전기,017510,30,9660,2,280,2.99,2019138,19217688,15246000,2019138,2.99,10.51,13.24,13.24,19193337700,13.03,13.03,19193337700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 좋은사람들 033340 1 2205 2 241 12.27 48787069 9099134 96950558 48787069 12.27 536.17 50.32 50.32 108007358282 50.52 50.52 108007358282
3 동일스틸럭스 023790 2 1362 2 138 11.27 8588652 17059926 21177909 8588652 11.27 50.34 40.55 40.55 11963640185 41.48 41.48 11963640185
4 빌리언스 044480 3 443 5 -67 -13.14 15826088 9000573 40663728 15826088 -13.14 175.83 38.92 38.92 7431450293 41.25 41.25 7431450293
5 삼보산업 009620 4 1746 2 263 17.73 6102741 1230286 16386091 6102741 17.73 496.04 37.24 37.24 10649190334 37.22 37.22 10649190334
6 제이에스티나 026040 5 4430 2 35 0.80 5601592 611351 16503790 5601592 0.80 916.26 33.94 33.94 26176016498 35.80 35.80 26176016498
7 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 6 7250 5 -25 -0.34 1621331 1226369 5000000 1621331 -0.34 132.21 32.43 32.43 11796688170 32.54 32.54 11796688170
8 알파녹스 043100 7 2185 5 -790 -26.55 5132088 849760 17107076 5132088 -26.55 603.95 30.00 30.00 11792115640 31.55 31.55 11792115640
9 협진 138360 8 943 1 217 29.89 16122733 99293 48348248 16122733 29.89 9999.99 33.35 33.35 14295775133 31.36 31.36 14295775133
10 스튜디오미르 408900 9 4830 2 285 6.27 8273519 2230081 32729532 8273519 6.27 371.00 25.28 25.28 40188686522 25.42 25.42 40188686522
11 하나 인버스 2X 코스닥150 선물 ETN Q700018 10 4940 5 -75 -1.50 241793 80096 1000000 241793 -1.50 301.88 24.18 24.18 1200348735 24.30 24.30 1200348735
12 뉴로핏 380550 11 16540 2 1190 7.75 2632874 1131338 11476035 2632874 7.75 232.72 22.94 22.94 44585343555 23.49 23.49 44585343555
13 썸에이지 208640 12 444 2 14 3.26 31679853 65578560 139240254 31679853 3.26 48.31 22.75 22.75 14489053688 23.44 23.44 14489053688
14 프로티나 468530 13 19190 2 1140 6.32 2444820 1657918 10784365 2444820 6.32 147.46 22.67 22.67 47700205405 23.05 23.05 47700205405
15 신원 009270 14 1981 2 249 14.38 24797866 1514089 110625832 24797866 14.38 1637.81 22.42 22.42 47961427154 21.89 21.89 47961427154
16 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 15 10100 2 10 0.10 303620 455598 1500000 303620 0.10 66.64 20.24 20.24 3068654463 20.26 20.26 3068654463
17 지에프씨생명과학 388610 16 20300 2 1880 10.21 1025492 1284158 5225709 1025492 10.21 79.86 19.62 19.62 20618791095 19.44 19.44 20618791095
18 엔투텍 227950 17 535 2 65 13.83 33970055 17545086 172541047 33970055 13.83 193.62 19.69 19.69 17814303560 19.30 19.30 17814303560
19 삼성 인버스 2X 코스피200 선물 ETN Q530105 18 7280 5 -15 -0.21 574798 671707 3000000 574798 -0.21 85.57 19.16 19.16 4192590710 19.20 19.20 4192590710
20 티앤알바이오팹 246710 19 3205 2 325 11.28 3675212 497521 21546828 3675212 11.28 738.70 17.06 17.06 12770122159 18.49 18.49 12770122159
21 캔버스엔 210120 20 1421 5 -2 -0.14 4145423 11833846 23582605 4145423 -0.14 35.03 17.58 17.58 6057035202 18.07 18.07 6057035202
22 두산테스나 131970 21 38350 2 4450 13.13 3457929 1585698 19327238 3457929 13.13 218.07 17.89 17.89 130660524325 17.63 17.63 130660524325
23 엔케이 085310 22 1164 2 71 6.50 13784630 5048029 78880322 13784630 6.50 273.07 17.48 17.48 15981665462 17.41 17.41 15981665462
24 KIWOOM 미국테크100월간목표헤지액티브 0084D0 23 10000 2 70 0.70 190625 433587 1100000 190625 0.70 43.96 17.33 17.33 1900866271 17.28 17.28 1900866271
25 KODEX 코스닥150선물인버스 251340 24 3405 5 -25 -0.73 12458847 23037428 77500000 12458847 -0.73 54.08 16.08 16.08 42515427538 16.11 16.11 42515427538
26 케이에스피 073010 25 5760 2 775 15.55 6446492 5910125 40191250 6446492 15.55 109.08 16.04 16.04 36361193406 15.71 15.71 36361193406
27 KODEX 200선물인버스2X 252670 26 1282 5 -4 -0.31 183808863 290189792 1193200000 183808863 -0.31 63.34 15.40 15.40 236064259345 15.43 15.43 236064259345
28 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 27 31525 5 -305 -0.96 140719 129144 1000000 140719 -0.96 108.96 14.07 14.07 4473063725 14.19 14.19 4473063725
29 하이드로리튬 101670 28 2415 2 120 5.23 7407220 2310256 54169970 7407220 5.23 320.62 13.67 13.67 18538246485 14.17 14.17 18538246485
30 미래에셋 레버리지 KRX 금현물 ETN Q520087 29 22895 2 555 2.48 276546 129608 2000000 276546 2.48 213.37 13.83 13.83 6327601460 13.82 13.82 6327601460
31 세명전기 017510 30 9660 2 280 2.99 2019138 19217688 15246000 2019138 2.99 10.51 13.24 13.24 19193337700 13.03 13.03 19193337700

31
top30/20250808/top30-atvtr-20250808-112001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
좋은사람들,033340,1,2225,2,261,13.29,49575032,9099134,96950558,49575032,13.29,544.83,51.13,51.13,109749324042,50.88,50.88,109749324042
빌리언스,044480,2,444,5,-66,-12.94,16027404,9000573,40663728,16027404,-12.94,178.07,39.41,39.41,7520358242,41.65,41.65,7520358242
동일스틸럭스,023790,3,1375,2,151,12.34,8697830,17059926,21177909,8697830,12.34,50.98,41.07,41.07,12114052951,41.60,41.60,12114052951
삼보산업,009620,4,1780,2,297,20.03,6207843,1230286,16386091,6207843,20.03,504.59,37.88,37.88,10834696502,37.15,37.15,10834696502
제이에스티나,026040,5,4465,2,70,1.59,5632828,611351,16503790,5632828,1.59,921.37,34.13,34.13,26314571540,35.71,35.71,26314571540
알파녹스,043100,6,2125,5,-850,-28.57,5470871,849760,17107076,5470871,-28.57,643.81,31.98,31.98,12516176396,34.43,34.43,12516176396
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7270,5,-5,-0.07,1621332,1226369,5000000,1621332,-0.07,132.21,32.43,32.43,11796695440,32.45,32.45,11796695440
협진,138360,8,943,1,217,29.89,16161838,99293,48348248,16161838,29.89,9999.99,33.43,33.43,14332651148,31.44,31.44,14332651148
스튜디오미르,408900,9,4735,2,190,4.18,9037531,2230081,32729532,9037531,4.18,405.26,27.61,27.61,43865952924,28.31,28.31,43865952924
신원,009270,10,1943,2,211,12.18,27311567,1514089,110625832,27311567,12.18,1803.83,24.69,24.69,52859123340,24.59,24.59,52859123340
하나 인버스 2X 코스닥150 선물 ETN,Q700018,11,4940,5,-75,-1.50,241793,80096,1000000,241793,-1.50,301.88,24.18,24.18,1200348735,24.30,24.30,1200348735
뉴로핏,380550,12,16420,2,1070,6.97,2667237,1131338,11476035,2667237,6.97,235.76,23.24,23.24,45150589890,23.96,23.96,45150589890
썸에이지,208640,13,448,2,18,4.19,32325135,65578560,139240254,32325135,4.19,49.29,23.22,23.22,14778073986,23.69,23.69,14778073986
프로티나,468530,14,19130,2,1080,5.98,2455369,1657918,10784365,2455369,5.98,148.10,22.77,22.77,47902067880,23.22,23.22,47902067880
지에프씨생명과학,388610,15,20850,2,2430,13.19,1200162,1284158,5225709,1200162,13.19,93.46,22.97,22.97,24201415070,22.21,22.21,24201415070
엔투텍,227950,16,586,2,116,24.68,41876949,17545086,172541047,41876949,24.68,238.68,24.27,24.27,22290216644,22.05,22.05,22290216644
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,17,10105,2,15,0.15,305907,455598,1500000,305907,0.15,67.14,20.39,20.39,3091756339,20.40,20.40,3091756339
삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7300,2,5,0.07,575408,671707,3000000,575408,0.07,85.66,19.18,19.18,4197038615,19.16,19.16,4197038615
티앤알바이오팹,246710,19,3240,2,360,12.50,3686986,497521,21546828,3686986,12.50,741.07,17.11,17.11,12808079975,18.35,18.35,12808079975
두산테스나,131970,20,38150,2,4250,12.54,3575902,1585698,19327238,3575902,12.54,225.51,18.50,18.50,135153767650,18.33,18.33,135153767650
캔버스엔,210120,21,1425,2,2,0.14,4199075,11833846,23582605,4199075,0.14,35.48,17.81,17.81,6133478289,18.25,18.25,6133478289
엔케이,085310,22,1146,2,53,4.85,14051307,5048029,78880322,14051307,4.85,278.35,17.81,17.81,16288999598,18.02,18.02,16288999598
KIWOOM 미국테크100월간목표헤지액티브,0084D0,23,9995,2,65,0.65,190656,433587,1100000,190656,0.65,43.97,17.33,17.33,1901176121,17.29,17.29,1901176121
KODEX 코스닥150선물인버스,251340,24,3407,5,-23,-0.67,12939942,23037428,77500000,12939942,-0.67,56.17,16.70,16.70,44155971628,16.72,16.72,44155971628
케이에스피,073010,25,5810,2,825,16.55,6593752,5910125,40191250,6593752,16.55,111.57,16.41,16.41,37210781366,15.94,15.94,37210781366
KODEX 200선물인버스2X,252670,26,1286,3,0,0.00,187979878,290189792,1193200000,187979878,0.00,64.78,15.75,15.75,241422997280,15.73,15.73,241422997280
하이드로리튬,101670,27,2415,2,120,5.23,7459033,2310256,54169970,7459033,5.23,322.87,13.77,13.77,18663048535,14.27,14.27,18663048535
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,31715,5,-115,-0.36,141980,129144,1000000,141980,-0.36,109.94,14.20,14.20,4513056340,14.23,14.23,4513056340
미래에셋 레버리지 KRX 금현물 ETN,Q520087,29,22895,2,555,2.48,276546,129608,2000000,276546,2.48,213.37,13.83,13.83,6327601460,13.82,13.82,6327601460
TIGER K방산&우주,463250,30,28720,5,-1835,-6.01,1366621,475559,10300000,1366621,-6.01,287.37,13.27,13.27,39383171582,13.31,13.31,39383171582
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 좋은사람들 033340 1 2225 2 261 13.29 49575032 9099134 96950558 49575032 13.29 544.83 51.13 51.13 109749324042 50.88 50.88 109749324042
3 빌리언스 044480 2 444 5 -66 -12.94 16027404 9000573 40663728 16027404 -12.94 178.07 39.41 39.41 7520358242 41.65 41.65 7520358242
4 동일스틸럭스 023790 3 1375 2 151 12.34 8697830 17059926 21177909 8697830 12.34 50.98 41.07 41.07 12114052951 41.60 41.60 12114052951
5 삼보산업 009620 4 1780 2 297 20.03 6207843 1230286 16386091 6207843 20.03 504.59 37.88 37.88 10834696502 37.15 37.15 10834696502
6 제이에스티나 026040 5 4465 2 70 1.59 5632828 611351 16503790 5632828 1.59 921.37 34.13 34.13 26314571540 35.71 35.71 26314571540
7 알파녹스 043100 6 2125 5 -850 -28.57 5470871 849760 17107076 5470871 -28.57 643.81 31.98 31.98 12516176396 34.43 34.43 12516176396
8 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 7 7270 5 -5 -0.07 1621332 1226369 5000000 1621332 -0.07 132.21 32.43 32.43 11796695440 32.45 32.45 11796695440
9 협진 138360 8 943 1 217 29.89 16161838 99293 48348248 16161838 29.89 9999.99 33.43 33.43 14332651148 31.44 31.44 14332651148
10 스튜디오미르 408900 9 4735 2 190 4.18 9037531 2230081 32729532 9037531 4.18 405.26 27.61 27.61 43865952924 28.31 28.31 43865952924
11 신원 009270 10 1943 2 211 12.18 27311567 1514089 110625832 27311567 12.18 1803.83 24.69 24.69 52859123340 24.59 24.59 52859123340
12 하나 인버스 2X 코스닥150 선물 ETN Q700018 11 4940 5 -75 -1.50 241793 80096 1000000 241793 -1.50 301.88 24.18 24.18 1200348735 24.30 24.30 1200348735
13 뉴로핏 380550 12 16420 2 1070 6.97 2667237 1131338 11476035 2667237 6.97 235.76 23.24 23.24 45150589890 23.96 23.96 45150589890
14 썸에이지 208640 13 448 2 18 4.19 32325135 65578560 139240254 32325135 4.19 49.29 23.22 23.22 14778073986 23.69 23.69 14778073986
15 프로티나 468530 14 19130 2 1080 5.98 2455369 1657918 10784365 2455369 5.98 148.10 22.77 22.77 47902067880 23.22 23.22 47902067880
16 지에프씨생명과학 388610 15 20850 2 2430 13.19 1200162 1284158 5225709 1200162 13.19 93.46 22.97 22.97 24201415070 22.21 22.21 24201415070
17 엔투텍 227950 16 586 2 116 24.68 41876949 17545086 172541047 41876949 24.68 238.68 24.27 24.27 22290216644 22.05 22.05 22290216644
18 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 17 10105 2 15 0.15 305907 455598 1500000 305907 0.15 67.14 20.39 20.39 3091756339 20.40 20.40 3091756339
19 삼성 인버스 2X 코스피200 선물 ETN Q530105 18 7300 2 5 0.07 575408 671707 3000000 575408 0.07 85.66 19.18 19.18 4197038615 19.16 19.16 4197038615
20 티앤알바이오팹 246710 19 3240 2 360 12.50 3686986 497521 21546828 3686986 12.50 741.07 17.11 17.11 12808079975 18.35 18.35 12808079975
21 두산테스나 131970 20 38150 2 4250 12.54 3575902 1585698 19327238 3575902 12.54 225.51 18.50 18.50 135153767650 18.33 18.33 135153767650
22 캔버스엔 210120 21 1425 2 2 0.14 4199075 11833846 23582605 4199075 0.14 35.48 17.81 17.81 6133478289 18.25 18.25 6133478289
23 엔케이 085310 22 1146 2 53 4.85 14051307 5048029 78880322 14051307 4.85 278.35 17.81 17.81 16288999598 18.02 18.02 16288999598
24 KIWOOM 미국테크100월간목표헤지액티브 0084D0 23 9995 2 65 0.65 190656 433587 1100000 190656 0.65 43.97 17.33 17.33 1901176121 17.29 17.29 1901176121
25 KODEX 코스닥150선물인버스 251340 24 3407 5 -23 -0.67 12939942 23037428 77500000 12939942 -0.67 56.17 16.70 16.70 44155971628 16.72 16.72 44155971628
26 케이에스피 073010 25 5810 2 825 16.55 6593752 5910125 40191250 6593752 16.55 111.57 16.41 16.41 37210781366 15.94 15.94 37210781366
27 KODEX 200선물인버스2X 252670 26 1286 3 0 0.00 187979878 290189792 1193200000 187979878 0.00 64.78 15.75 15.75 241422997280 15.73 15.73 241422997280
28 하이드로리튬 101670 27 2415 2 120 5.23 7459033 2310256 54169970 7459033 5.23 322.87 13.77 13.77 18663048535 14.27 14.27 18663048535
29 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 28 31715 5 -115 -0.36 141980 129144 1000000 141980 -0.36 109.94 14.20 14.20 4513056340 14.23 14.23 4513056340
30 미래에셋 레버리지 KRX 금현물 ETN Q520087 29 22895 2 555 2.48 276546 129608 2000000 276546 2.48 213.37 13.83 13.83 6327601460 13.82 13.82 6327601460
31 TIGER K방산&우주 463250 30 28720 5 -1835 -6.01 1366621 475559 10300000 1366621 -6.01 287.37 13.27 13.27 39383171582 13.31 13.31 39383171582

31
top30/20250808/top30-atvtr-20250808-113002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
좋은사람들,033340,1,2195,2,231,11.76,50074424,9099134,96950558,50074424,11.76,550.32,51.65,51.65,110852501345,52.09,52.09,110852501345
빌리언스,044480,2,460,5,-50,-9.80,16869447,9000573,40663728,16869447,-9.80,187.43,41.49,41.49,7901282415,42.24,42.24,7901282415
동일스틸럭스,023790,3,1364,2,140,11.44,8747683,17059926,21177909,8747683,11.44,51.28,41.31,41.31,12181946613,42.17,42.17,12181946613
삼보산업,009620,4,1826,2,343,23.13,6707852,1230286,16386091,6707852,23.13,545.23,40.94,40.94,11742274878,39.24,39.24,11742274878
알파녹스,043100,5,2120,5,-855,-28.74,6014161,849760,17107076,6014161,-28.74,707.75,35.16,35.16,13661033171,37.67,37.67,13661033171
제이에스티나,026040,6,4455,2,60,1.37,5655203,611351,16503790,5655203,1.37,925.03,34.27,34.27,26414442449,35.93,35.93,26414442449
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7270,5,-5,-0.07,1621347,1226369,5000000,1621347,-0.07,132.21,32.43,32.43,11796804565,32.45,32.45,11796804565
협진,138360,8,943,1,217,29.89,16171623,99293,48348248,16171623,29.89,9999.99,33.45,33.45,14341878403,31.46,31.46,14341878403
스튜디오미르,408900,9,4745,2,200,4.40,9156040,2230081,32729532,9156040,4.40,410.57,27.97,27.97,44427636264,28.61,28.61,44427636264
지에프씨생명과학,388610,10,20900,2,2480,13.46,1496970,1284158,5225709,1496970,13.46,116.57,28.65,28.65,30481007820,27.91,27.91,30481007820
HANARO 유럽방산,0082F0,11,9980,5,-290,-2.82,210253,272266,800000,210253,-2.82,77.22,26.28,26.28,2098148707,26.28,26.28,2098148707
신원,009270,12,1926,2,194,11.20,28767255,1514089,110625832,28767255,11.20,1899.97,26.00,26.00,55679507755,26.13,26.13,55679507755
엔투텍,227950,13,578,2,108,22.98,45239793,17545086,172541047,45239793,22.98,257.85,26.22,26.22,24243630879,24.31,24.31,24243630879
하나 인버스 2X 코스닥150 선물 ETN,Q700018,14,4940,5,-75,-1.50,241793,80096,1000000,241793,-1.50,301.88,24.18,24.18,1200348735,24.30,24.30,1200348735
프로티나,468530,15,18820,2,770,4.27,2528716,1657918,10784365,2528716,4.27,152.52,23.45,23.45,49295305255,24.29,24.29,49295305255
뉴로핏,380550,16,16440,2,1090,7.10,2685749,1131338,11476035,2685749,7.10,237.40,23.40,23.40,45456790170,24.09,24.09,45456790170
썸에이지,208640,17,447,2,17,3.95,32751923,65578560,139240254,32751923,3.95,49.94,23.52,23.52,14968948308,24.05,24.05,14968948308
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10100,2,10,0.10,307640,455598,1500000,307640,0.10,67.52,20.51,20.51,3109267649,20.52,20.52,3109267649
삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7295,3,0,0.00,586374,671707,3000000,586374,0.00,87.30,19.55,19.55,4277035585,19.54,19.54,4277035585
두산테스나,131970,20,38200,2,4300,12.68,3632577,1585698,19327238,3632577,12.68,229.08,18.80,18.80,137312767425,18.60,18.60,137312767425
캔버스엔,210120,21,1426,2,3,0.21,4236603,11833846,23582605,4236603,0.21,35.80,17.96,17.96,6186810261,18.40,18.40,6186810261
티앤알바이오팹,246710,22,3245,2,365,12.67,3704040,497521,21546828,3704040,12.67,744.50,17.19,17.19,12863151025,18.40,18.40,12863151025
엔케이,085310,23,1138,2,45,4.12,14239571,5048029,78880322,14239571,4.12,282.08,18.05,18.05,16504043913,18.39,18.39,16504043913
KIWOOM 미국테크100월간목표헤지액티브,0084D0,24,10000,2,70,0.70,190691,433587,1100000,190691,0.70,43.98,17.34,17.34,1901526121,17.29,17.29,1901526121
수젠텍,253840,25,7630,2,660,9.47,2941227,444882,16743200,2941227,9.47,661.13,17.57,17.57,21838739315,17.09,17.09,21838739315
KODEX 코스닥150선물인버스,251340,26,3410,5,-20,-0.58,12952213,23037428,77500000,12952213,-0.58,56.22,16.71,16.71,44197776353,16.72,16.72,44197776353
케이에스피,073010,27,5750,2,765,15.35,6682856,5910125,40191250,6682856,15.35,113.07,16.63,16.63,37725125226,16.32,16.32,37725125226
KODEX 200선물인버스2X,252670,28,1284,5,-2,-0.16,190979705,290189792,1193200000,190979705,-0.16,65.81,16.01,16.01,245278302297,16.01,16.01,245278302297
하이드로리튬,101670,29,2415,2,120,5.23,7490249,2310256,54169970,7490249,5.23,324.22,13.83,13.83,18738369757,14.32,14.32,18738369757
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,31715,5,-115,-0.36,141980,129144,1000000,141980,-0.36,109.94,14.20,14.20,4513056340,14.23,14.23,4513056340
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 좋은사람들 033340 1 2195 2 231 11.76 50074424 9099134 96950558 50074424 11.76 550.32 51.65 51.65 110852501345 52.09 52.09 110852501345
3 빌리언스 044480 2 460 5 -50 -9.80 16869447 9000573 40663728 16869447 -9.80 187.43 41.49 41.49 7901282415 42.24 42.24 7901282415
4 동일스틸럭스 023790 3 1364 2 140 11.44 8747683 17059926 21177909 8747683 11.44 51.28 41.31 41.31 12181946613 42.17 42.17 12181946613
5 삼보산업 009620 4 1826 2 343 23.13 6707852 1230286 16386091 6707852 23.13 545.23 40.94 40.94 11742274878 39.24 39.24 11742274878
6 알파녹스 043100 5 2120 5 -855 -28.74 6014161 849760 17107076 6014161 -28.74 707.75 35.16 35.16 13661033171 37.67 37.67 13661033171
7 제이에스티나 026040 6 4455 2 60 1.37 5655203 611351 16503790 5655203 1.37 925.03 34.27 34.27 26414442449 35.93 35.93 26414442449
8 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 7 7270 5 -5 -0.07 1621347 1226369 5000000 1621347 -0.07 132.21 32.43 32.43 11796804565 32.45 32.45 11796804565
9 협진 138360 8 943 1 217 29.89 16171623 99293 48348248 16171623 29.89 9999.99 33.45 33.45 14341878403 31.46 31.46 14341878403
10 스튜디오미르 408900 9 4745 2 200 4.40 9156040 2230081 32729532 9156040 4.40 410.57 27.97 27.97 44427636264 28.61 28.61 44427636264
11 지에프씨생명과학 388610 10 20900 2 2480 13.46 1496970 1284158 5225709 1496970 13.46 116.57 28.65 28.65 30481007820 27.91 27.91 30481007820
12 HANARO 유럽방산 0082F0 11 9980 5 -290 -2.82 210253 272266 800000 210253 -2.82 77.22 26.28 26.28 2098148707 26.28 26.28 2098148707
13 신원 009270 12 1926 2 194 11.20 28767255 1514089 110625832 28767255 11.20 1899.97 26.00 26.00 55679507755 26.13 26.13 55679507755
14 엔투텍 227950 13 578 2 108 22.98 45239793 17545086 172541047 45239793 22.98 257.85 26.22 26.22 24243630879 24.31 24.31 24243630879
15 하나 인버스 2X 코스닥150 선물 ETN Q700018 14 4940 5 -75 -1.50 241793 80096 1000000 241793 -1.50 301.88 24.18 24.18 1200348735 24.30 24.30 1200348735
16 프로티나 468530 15 18820 2 770 4.27 2528716 1657918 10784365 2528716 4.27 152.52 23.45 23.45 49295305255 24.29 24.29 49295305255
17 뉴로핏 380550 16 16440 2 1090 7.10 2685749 1131338 11476035 2685749 7.10 237.40 23.40 23.40 45456790170 24.09 24.09 45456790170
18 썸에이지 208640 17 447 2 17 3.95 32751923 65578560 139240254 32751923 3.95 49.94 23.52 23.52 14968948308 24.05 24.05 14968948308
19 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 18 10100 2 10 0.10 307640 455598 1500000 307640 0.10 67.52 20.51 20.51 3109267649 20.52 20.52 3109267649
20 삼성 인버스 2X 코스피200 선물 ETN Q530105 19 7295 3 0 0.00 586374 671707 3000000 586374 0.00 87.30 19.55 19.55 4277035585 19.54 19.54 4277035585
21 두산테스나 131970 20 38200 2 4300 12.68 3632577 1585698 19327238 3632577 12.68 229.08 18.80 18.80 137312767425 18.60 18.60 137312767425
22 캔버스엔 210120 21 1426 2 3 0.21 4236603 11833846 23582605 4236603 0.21 35.80 17.96 17.96 6186810261 18.40 18.40 6186810261
23 티앤알바이오팹 246710 22 3245 2 365 12.67 3704040 497521 21546828 3704040 12.67 744.50 17.19 17.19 12863151025 18.40 18.40 12863151025
24 엔케이 085310 23 1138 2 45 4.12 14239571 5048029 78880322 14239571 4.12 282.08 18.05 18.05 16504043913 18.39 18.39 16504043913
25 KIWOOM 미국테크100월간목표헤지액티브 0084D0 24 10000 2 70 0.70 190691 433587 1100000 190691 0.70 43.98 17.34 17.34 1901526121 17.29 17.29 1901526121
26 수젠텍 253840 25 7630 2 660 9.47 2941227 444882 16743200 2941227 9.47 661.13 17.57 17.57 21838739315 17.09 17.09 21838739315
27 KODEX 코스닥150선물인버스 251340 26 3410 5 -20 -0.58 12952213 23037428 77500000 12952213 -0.58 56.22 16.71 16.71 44197776353 16.72 16.72 44197776353
28 케이에스피 073010 27 5750 2 765 15.35 6682856 5910125 40191250 6682856 15.35 113.07 16.63 16.63 37725125226 16.32 16.32 37725125226
29 KODEX 200선물인버스2X 252670 28 1284 5 -2 -0.16 190979705 290189792 1193200000 190979705 -0.16 65.81 16.01 16.01 245278302297 16.01 16.01 245278302297
30 하이드로리튬 101670 29 2415 2 120 5.23 7490249 2310256 54169970 7490249 5.23 324.22 13.83 13.83 18738369757 14.32 14.32 18738369757
31 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 30 31715 5 -115 -0.36 141980 129144 1000000 141980 -0.36 109.94 14.20 14.20 4513056340 14.23 14.23 4513056340

31
top30/20250808/top30-atvtr-20250808-114002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
좋은사람들,033340,1,2185,2,221,11.25,50813176,9099134,96950558,50813176,11.25,558.44,52.41,52.41,112466768541,53.09,53.09,112466768541
빌리언스,044480,2,459,5,-51,-10.00,19306822,9000573,40663728,19306822,-10.00,214.51,47.48,47.48,9031499901,48.39,48.39,9031499901
동일스틸럭스,023790,3,1355,2,131,10.70,8780610,17059926,21177909,8780610,10.70,51.47,41.46,41.46,12226568760,42.61,42.61,12226568760
삼보산업,009620,4,1875,2,392,26.43,7253945,1230286,16386091,7253945,26.43,589.61,44.27,44.27,12756517897,41.52,41.52,12756517897
알파녹스,043100,5,2190,5,-785,-26.39,6198334,849760,17107076,6198334,-26.39,729.42,36.23,36.23,14059632313,37.53,37.53,14059632313
제이에스티나,026040,6,4410,2,15,0.34,5726761,611351,16503790,5726761,0.34,936.74,34.70,34.70,26729633101,36.73,36.73,26729633101
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7250,5,-25,-0.34,1623462,1226369,5000000,1623462,-0.34,132.38,32.47,32.47,11812138385,32.59,32.59,11812138385
협진,138360,8,943,1,217,29.89,16188117,99293,48348248,16188117,29.89,9999.99,33.48,33.48,14357432245,31.49,31.49,14357432245
지에프씨생명과학,388610,9,20800,2,2380,12.92,1638457,1284158,5225709,1638457,12.92,127.59,31.35,31.35,33452865795,30.78,30.78,33452865795
스튜디오미르,408900,10,4715,2,170,3.74,9264540,2230081,32729532,9264540,3.74,415.44,28.31,28.31,44939871409,29.12,29.12,44939871409
신원,009270,11,1892,2,160,9.24,30305858,1514089,110625832,30305858,9.24,2001.59,27.39,27.39,58607997571,28.00,28.00,58607997571
HANARO 유럽방산,0082F0,12,9985,5,-285,-2.78,211059,272266,800000,211059,-2.78,77.52,26.38,26.38,2106194652,26.37,26.37,2106194652
엔투텍,227950,13,565,2,95,20.21,47070238,17545086,172541047,47070238,20.21,268.28,27.28,27.28,25286939787,25.94,25.94,25286939787
프로티나,468530,14,18660,2,610,3.38,2625700,1657918,10784365,2625700,3.38,158.37,24.35,24.35,51111155380,25.40,25.40,51111155380
하나 인버스 2X 코스닥150 선물 ETN,Q700018,15,4940,5,-75,-1.50,241793,80096,1000000,241793,-1.50,301.88,24.18,24.18,1200348735,24.30,24.30,1200348735
뉴로핏,380550,16,16480,2,1130,7.36,2709578,1131338,11476035,2709578,7.36,239.50,23.61,23.61,45848745965,24.24,24.24,45848745965
썸에이지,208640,17,447,2,17,3.95,32989930,65578560,139240254,32989930,3.95,50.31,23.69,23.69,15075019720,24.22,24.22,15075019720
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10100,2,10,0.10,307687,455598,1500000,307687,0.10,67.53,20.51,20.51,3109742349,20.53,20.53,3109742349
수젠텍,253840,19,7540,2,570,8.18,3425053,444882,16743200,3425053,8.18,769.88,20.46,20.46,25484603605,20.19,20.19,25484603605
삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7265,5,-30,-0.41,597434,671707,3000000,597434,-0.41,88.94,19.91,19.91,4357552370,19.99,19.99,4357552370
두산테스나,131970,21,38500,2,4600,13.57,3709389,1585698,19327238,3709389,13.57,233.93,19.19,19.19,140264043500,18.85,18.85,140264043500
캔버스엔,210120,22,1446,2,23,1.62,4389820,11833846,23582605,4389820,1.62,37.10,18.61,18.61,6407454585,18.79,18.79,6407454585
엔케이,085310,23,1138,2,45,4.12,14358823,5048029,78880322,14358823,4.12,284.44,18.20,18.20,16639292017,18.54,18.54,16639292017
티앤알바이오팹,246710,24,3245,2,365,12.67,3725845,497521,21546828,3725845,12.67,748.88,17.29,17.29,12934019490,18.50,18.50,12934019490
KODEX 코스닥150선물인버스,251340,25,3402,5,-28,-0.82,13616465,23037428,77500000,13616465,-0.82,59.11,17.57,17.57,46459566320,17.62,17.62,46459566320
KIWOOM 미국테크100월간목표헤지액티브,0084D0,26,10000,2,70,0.70,192272,433587,1100000,192272,0.70,44.34,17.48,17.48,1917335073,17.43,17.43,1917335073
KODEX 200선물인버스2X,252670,27,1281,5,-5,-0.39,197506101,290189792,1193200000,197506101,-0.39,68.06,16.55,16.55,253641669346,16.59,16.59,253641669346
케이에스피,073010,28,5710,2,725,14.54,6730595,5910125,40191250,6730595,14.54,113.88,16.75,16.75,37998391916,16.56,16.56,37998391916
하이드로리튬,101670,29,2415,2,120,5.23,7508834,2310256,54169970,7508834,5.23,325.02,13.86,13.86,18783138266,14.36,14.36,18783138266
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,31715,5,-115,-0.36,141981,129144,1000000,141981,-0.36,109.94,14.20,14.20,4513088055,14.23,14.23,4513088055
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 좋은사람들 033340 1 2185 2 221 11.25 50813176 9099134 96950558 50813176 11.25 558.44 52.41 52.41 112466768541 53.09 53.09 112466768541
3 빌리언스 044480 2 459 5 -51 -10.00 19306822 9000573 40663728 19306822 -10.00 214.51 47.48 47.48 9031499901 48.39 48.39 9031499901
4 동일스틸럭스 023790 3 1355 2 131 10.70 8780610 17059926 21177909 8780610 10.70 51.47 41.46 41.46 12226568760 42.61 42.61 12226568760
5 삼보산업 009620 4 1875 2 392 26.43 7253945 1230286 16386091 7253945 26.43 589.61 44.27 44.27 12756517897 41.52 41.52 12756517897
6 알파녹스 043100 5 2190 5 -785 -26.39 6198334 849760 17107076 6198334 -26.39 729.42 36.23 36.23 14059632313 37.53 37.53 14059632313
7 제이에스티나 026040 6 4410 2 15 0.34 5726761 611351 16503790 5726761 0.34 936.74 34.70 34.70 26729633101 36.73 36.73 26729633101
8 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 7 7250 5 -25 -0.34 1623462 1226369 5000000 1623462 -0.34 132.38 32.47 32.47 11812138385 32.59 32.59 11812138385
9 협진 138360 8 943 1 217 29.89 16188117 99293 48348248 16188117 29.89 9999.99 33.48 33.48 14357432245 31.49 31.49 14357432245
10 지에프씨생명과학 388610 9 20800 2 2380 12.92 1638457 1284158 5225709 1638457 12.92 127.59 31.35 31.35 33452865795 30.78 30.78 33452865795
11 스튜디오미르 408900 10 4715 2 170 3.74 9264540 2230081 32729532 9264540 3.74 415.44 28.31 28.31 44939871409 29.12 29.12 44939871409
12 신원 009270 11 1892 2 160 9.24 30305858 1514089 110625832 30305858 9.24 2001.59 27.39 27.39 58607997571 28.00 28.00 58607997571
13 HANARO 유럽방산 0082F0 12 9985 5 -285 -2.78 211059 272266 800000 211059 -2.78 77.52 26.38 26.38 2106194652 26.37 26.37 2106194652
14 엔투텍 227950 13 565 2 95 20.21 47070238 17545086 172541047 47070238 20.21 268.28 27.28 27.28 25286939787 25.94 25.94 25286939787
15 프로티나 468530 14 18660 2 610 3.38 2625700 1657918 10784365 2625700 3.38 158.37 24.35 24.35 51111155380 25.40 25.40 51111155380
16 하나 인버스 2X 코스닥150 선물 ETN Q700018 15 4940 5 -75 -1.50 241793 80096 1000000 241793 -1.50 301.88 24.18 24.18 1200348735 24.30 24.30 1200348735
17 뉴로핏 380550 16 16480 2 1130 7.36 2709578 1131338 11476035 2709578 7.36 239.50 23.61 23.61 45848745965 24.24 24.24 45848745965
18 썸에이지 208640 17 447 2 17 3.95 32989930 65578560 139240254 32989930 3.95 50.31 23.69 23.69 15075019720 24.22 24.22 15075019720
19 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 18 10100 2 10 0.10 307687 455598 1500000 307687 0.10 67.53 20.51 20.51 3109742349 20.53 20.53 3109742349
20 수젠텍 253840 19 7540 2 570 8.18 3425053 444882 16743200 3425053 8.18 769.88 20.46 20.46 25484603605 20.19 20.19 25484603605
21 삼성 인버스 2X 코스피200 선물 ETN Q530105 20 7265 5 -30 -0.41 597434 671707 3000000 597434 -0.41 88.94 19.91 19.91 4357552370 19.99 19.99 4357552370
22 두산테스나 131970 21 38500 2 4600 13.57 3709389 1585698 19327238 3709389 13.57 233.93 19.19 19.19 140264043500 18.85 18.85 140264043500
23 캔버스엔 210120 22 1446 2 23 1.62 4389820 11833846 23582605 4389820 1.62 37.10 18.61 18.61 6407454585 18.79 18.79 6407454585
24 엔케이 085310 23 1138 2 45 4.12 14358823 5048029 78880322 14358823 4.12 284.44 18.20 18.20 16639292017 18.54 18.54 16639292017
25 티앤알바이오팹 246710 24 3245 2 365 12.67 3725845 497521 21546828 3725845 12.67 748.88 17.29 17.29 12934019490 18.50 18.50 12934019490
26 KODEX 코스닥150선물인버스 251340 25 3402 5 -28 -0.82 13616465 23037428 77500000 13616465 -0.82 59.11 17.57 17.57 46459566320 17.62 17.62 46459566320
27 KIWOOM 미국테크100월간목표헤지액티브 0084D0 26 10000 2 70 0.70 192272 433587 1100000 192272 0.70 44.34 17.48 17.48 1917335073 17.43 17.43 1917335073
28 KODEX 200선물인버스2X 252670 27 1281 5 -5 -0.39 197506101 290189792 1193200000 197506101 -0.39 68.06 16.55 16.55 253641669346 16.59 16.59 253641669346
29 케이에스피 073010 28 5710 2 725 14.54 6730595 5910125 40191250 6730595 14.54 113.88 16.75 16.75 37998391916 16.56 16.56 37998391916
30 하이드로리튬 101670 29 2415 2 120 5.23 7508834 2310256 54169970 7508834 5.23 325.02 13.86 13.86 18783138266 14.36 14.36 18783138266
31 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 30 31715 5 -115 -0.36 141981 129144 1000000 141981 -0.36 109.94 14.20 14.20 4513088055 14.23 14.23 4513088055

31
top30/20250808/top30-atvtr-20250808-115002.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
좋은사람들,033340,1,2175,2,211,10.74,51069625,9099134,96950558,51069625,10.74,561.26,52.68,52.68,113027295920,53.60,53.60,113027295920
빌리언스,044480,2,444,5,-66,-12.94,20413781,9000573,40663728,20413781,-12.94,226.81,50.20,50.20,9528103591,52.77,52.77,9528103591
삼보산업,009620,3,1857,2,374,25.22,7608555,1230286,16386091,7608555,25.22,618.44,46.43,46.43,13418854626,44.10,44.10,13418854626
동일스틸럭스,023790,4,1369,2,145,11.85,8824357,17059926,21177909,8824357,11.85,51.73,41.67,41.67,12286129010,42.38,42.38,12286129010
알파녹스,043100,5,2165,5,-810,-27.23,6296931,849760,17107076,6296931,-27.23,741.02,36.81,36.81,14275483088,38.54,38.54,14275483088
제이에스티나,026040,6,4385,5,-10,-0.23,5755960,611351,16503790,5755960,-0.23,941.51,34.88,34.88,26858543703,37.11,37.11,26858543703
지에프씨생명과학,388610,7,20300,2,1880,10.21,1726999,1284158,5225709,1726999,10.21,134.48,33.05,33.05,35271412520,33.25,33.25,35271412520
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7240,5,-35,-0.48,1631582,1226369,5000000,1631582,-0.48,133.04,32.63,32.63,11870977860,32.79,32.79,11870977860
협진,138360,9,943,1,217,29.89,16200034,99293,48348248,16200034,29.89,9999.99,33.51,33.51,14368669976,31.52,31.52,14368669976
스튜디오미르,408900,10,4730,2,185,4.07,9326577,2230081,32729532,9326577,4.07,418.22,28.50,28.50,45232355117,29.22,29.22,45232355117
신원,009270,11,1881,2,149,8.60,31040669,1514089,110625832,31040669,8.60,2050.12,28.06,28.06,59994341225,28.83,28.83,59994341225
HANARO 유럽방산,0082F0,12,9980,5,-290,-2.82,211581,272266,800000,211581,-2.82,77.71,26.45,26.45,2111404317,26.45,26.45,2111404317
엔투텍,227950,13,569,2,99,21.06,48054324,17545086,172541047,48054324,21.06,273.89,27.85,27.85,25847207734,26.33,26.33,25847207734
프로티나,468530,14,18550,2,500,2.77,2678678,1657918,10784365,2678678,2.77,161.57,24.84,24.84,52095322595,26.04,26.04,52095322595
뉴로핏,380550,15,16420,2,1070,6.97,2728232,1131338,11476035,2728232,6.97,241.15,23.77,23.77,46155007230,24.49,24.49,46155007230
썸에이지,208640,16,456,2,26,6.05,33855987,65578560,139240254,33855987,6.05,51.63,24.31,24.31,15471540941,24.37,24.37,15471540941
하나 인버스 2X 코스닥150 선물 ETN,Q700018,17,4940,5,-75,-1.50,241793,80096,1000000,241793,-1.50,301.88,24.18,24.18,1200348735,24.30,24.30,1200348735
삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7260,5,-35,-0.48,647322,671707,3000000,647322,-0.48,96.37,21.58,21.58,4719484545,21.67,21.67,4719484545
수젠텍,253840,19,7560,2,590,8.46,3607150,444882,16743200,3607150,8.46,810.81,21.54,21.54,26859019155,21.22,21.22,26859019155
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10100,2,10,0.10,308449,455598,1500000,308449,0.10,67.70,20.56,20.56,3117438549,20.58,20.58,3117438549
세명전기,017510,21,9910,2,530,5.65,3045279,19217688,15246000,3045279,5.65,15.85,19.97,19.97,29362001335,19.43,19.43,29362001335
두산테스나,131970,22,37950,2,4050,11.95,3764088,1585698,19327238,3764088,11.95,237.38,19.48,19.48,142350840950,19.41,19.41,142350840950
캔버스엔,210120,23,1444,2,21,1.48,4505861,11833846,23582605,4505861,1.48,38.08,19.11,19.11,6575221337,19.31,19.31,6575221337
엔케이,085310,24,1128,2,35,3.20,14499666,5048029,78880322,14499666,3.20,287.23,18.38,18.38,16798324440,18.88,18.88,16798324440
티앤알바이오팹,246710,25,3205,2,325,11.28,3738579,497521,21546828,3738579,11.28,751.44,17.35,17.35,12975016885,18.79,18.79,12975016885
KODEX 코스닥150선물인버스,251340,26,3400,5,-30,-0.87,14218582,23037428,77500000,14218582,-0.87,61.72,18.35,18.35,48506760622,18.41,18.41,48506760622
새빗켐,107600,27,35550,2,7050,24.74,1151184,241827,5630054,1151184,24.74,476.04,20.45,20.45,36774685975,18.37,18.37,36774685975
KODEX 200선물인버스2X,252670,28,1280,5,-6,-0.47,207971780,290189792,1193200000,207971780,-0.47,71.67,17.43,17.43,267028221970,17.48,17.48,267028221970
KIWOOM 미국테크100월간목표헤지액티브,0084D0,29,10000,2,70,0.70,192672,433587,1100000,192672,0.70,44.44,17.52,17.52,1921335073,17.47,17.47,1921335073
케이에스피,073010,30,5670,2,685,13.74,6803915,5910125,40191250,6803915,13.74,115.12,16.93,16.93,38415317236,16.86,16.86,38415317236
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 좋은사람들 033340 1 2175 2 211 10.74 51069625 9099134 96950558 51069625 10.74 561.26 52.68 52.68 113027295920 53.60 53.60 113027295920
3 빌리언스 044480 2 444 5 -66 -12.94 20413781 9000573 40663728 20413781 -12.94 226.81 50.20 50.20 9528103591 52.77 52.77 9528103591
4 삼보산업 009620 3 1857 2 374 25.22 7608555 1230286 16386091 7608555 25.22 618.44 46.43 46.43 13418854626 44.10 44.10 13418854626
5 동일스틸럭스 023790 4 1369 2 145 11.85 8824357 17059926 21177909 8824357 11.85 51.73 41.67 41.67 12286129010 42.38 42.38 12286129010
6 알파녹스 043100 5 2165 5 -810 -27.23 6296931 849760 17107076 6296931 -27.23 741.02 36.81 36.81 14275483088 38.54 38.54 14275483088
7 제이에스티나 026040 6 4385 5 -10 -0.23 5755960 611351 16503790 5755960 -0.23 941.51 34.88 34.88 26858543703 37.11 37.11 26858543703
8 지에프씨생명과학 388610 7 20300 2 1880 10.21 1726999 1284158 5225709 1726999 10.21 134.48 33.05 33.05 35271412520 33.25 33.25 35271412520
9 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 8 7240 5 -35 -0.48 1631582 1226369 5000000 1631582 -0.48 133.04 32.63 32.63 11870977860 32.79 32.79 11870977860
10 협진 138360 9 943 1 217 29.89 16200034 99293 48348248 16200034 29.89 9999.99 33.51 33.51 14368669976 31.52 31.52 14368669976
11 스튜디오미르 408900 10 4730 2 185 4.07 9326577 2230081 32729532 9326577 4.07 418.22 28.50 28.50 45232355117 29.22 29.22 45232355117
12 신원 009270 11 1881 2 149 8.60 31040669 1514089 110625832 31040669 8.60 2050.12 28.06 28.06 59994341225 28.83 28.83 59994341225
13 HANARO 유럽방산 0082F0 12 9980 5 -290 -2.82 211581 272266 800000 211581 -2.82 77.71 26.45 26.45 2111404317 26.45 26.45 2111404317
14 엔투텍 227950 13 569 2 99 21.06 48054324 17545086 172541047 48054324 21.06 273.89 27.85 27.85 25847207734 26.33 26.33 25847207734
15 프로티나 468530 14 18550 2 500 2.77 2678678 1657918 10784365 2678678 2.77 161.57 24.84 24.84 52095322595 26.04 26.04 52095322595
16 뉴로핏 380550 15 16420 2 1070 6.97 2728232 1131338 11476035 2728232 6.97 241.15 23.77 23.77 46155007230 24.49 24.49 46155007230
17 썸에이지 208640 16 456 2 26 6.05 33855987 65578560 139240254 33855987 6.05 51.63 24.31 24.31 15471540941 24.37 24.37 15471540941
18 하나 인버스 2X 코스닥150 선물 ETN Q700018 17 4940 5 -75 -1.50 241793 80096 1000000 241793 -1.50 301.88 24.18 24.18 1200348735 24.30 24.30 1200348735
19 삼성 인버스 2X 코스피200 선물 ETN Q530105 18 7260 5 -35 -0.48 647322 671707 3000000 647322 -0.48 96.37 21.58 21.58 4719484545 21.67 21.67 4719484545
20 수젠텍 253840 19 7560 2 590 8.46 3607150 444882 16743200 3607150 8.46 810.81 21.54 21.54 26859019155 21.22 21.22 26859019155
21 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 20 10100 2 10 0.10 308449 455598 1500000 308449 0.10 67.70 20.56 20.56 3117438549 20.58 20.58 3117438549
22 세명전기 017510 21 9910 2 530 5.65 3045279 19217688 15246000 3045279 5.65 15.85 19.97 19.97 29362001335 19.43 19.43 29362001335
23 두산테스나 131970 22 37950 2 4050 11.95 3764088 1585698 19327238 3764088 11.95 237.38 19.48 19.48 142350840950 19.41 19.41 142350840950
24 캔버스엔 210120 23 1444 2 21 1.48 4505861 11833846 23582605 4505861 1.48 38.08 19.11 19.11 6575221337 19.31 19.31 6575221337
25 엔케이 085310 24 1128 2 35 3.20 14499666 5048029 78880322 14499666 3.20 287.23 18.38 18.38 16798324440 18.88 18.88 16798324440
26 티앤알바이오팹 246710 25 3205 2 325 11.28 3738579 497521 21546828 3738579 11.28 751.44 17.35 17.35 12975016885 18.79 18.79 12975016885
27 KODEX 코스닥150선물인버스 251340 26 3400 5 -30 -0.87 14218582 23037428 77500000 14218582 -0.87 61.72 18.35 18.35 48506760622 18.41 18.41 48506760622
28 새빗켐 107600 27 35550 2 7050 24.74 1151184 241827 5630054 1151184 24.74 476.04 20.45 20.45 36774685975 18.37 18.37 36774685975
29 KODEX 200선물인버스2X 252670 28 1280 5 -6 -0.47 207971780 290189792 1193200000 207971780 -0.47 71.67 17.43 17.43 267028221970 17.48 17.48 267028221970
30 KIWOOM 미국테크100월간목표헤지액티브 0084D0 29 10000 2 70 0.70 192672 433587 1100000 192672 0.70 44.44 17.52 17.52 1921335073 17.47 17.47 1921335073
31 케이에스피 073010 30 5670 2 685 13.74 6803915 5910125 40191250 6803915 13.74 115.12 16.93 16.93 38415317236 16.86 16.86 38415317236

31
top30/20250808/top30-atvtr-20250808-120002.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
좋은사람들,033340,1,2180,2,216,11.00,51320997,9099134,96950558,51320997,11.00,564.02,52.94,52.94,113576218005,53.74,53.74,113576218005
빌리언스,044480,2,445,5,-65,-12.75,20633476,9000573,40663728,20633476,-12.75,229.25,50.74,50.74,9625973454,53.20,53.20,9625973454
삼보산업,009620,3,1880,2,397,26.77,8163914,1230286,16386091,8163914,26.77,663.58,49.82,49.82,14471189762,46.98,46.98,14471189762
동일스틸럭스,023790,4,1357,2,133,10.87,9009080,17059926,21177909,9009080,10.87,52.81,42.54,42.54,12537914442,43.63,43.63,12537914442
알파녹스,043100,5,2165,5,-810,-27.23,6371026,849760,17107076,6371026,-27.23,749.74,37.24,37.24,14436374826,38.98,38.98,14436374826
제이에스티나,026040,6,4390,5,-5,-0.11,5790101,611351,16503790,5790101,-0.11,947.10,35.08,35.08,27008476008,37.28,37.28,27008476008
지에프씨생명과학,388610,7,20500,2,2080,11.29,1790453,1284158,5225709,1790453,11.29,139.43,34.26,34.26,36566437995,34.13,34.13,36566437995
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7245,5,-30,-0.41,1642445,1226369,5000000,1642445,-0.41,133.93,32.85,32.85,11949680295,32.99,32.99,11949680295
협진,138360,9,943,1,217,29.89,16207895,99293,48348248,16207895,29.89,9999.99,33.52,33.52,14376082899,31.53,31.53,14376082899
스튜디오미르,408900,10,4710,2,165,3.63,9370482,2230081,32729532,9370482,3.63,420.19,28.63,28.63,45439629556,29.48,29.48,45439629556
신원,009270,11,1879,2,147,8.49,31476247,1514089,110625832,31476247,8.49,2078.89,28.45,28.45,60814238951,29.26,29.26,60814238951
엔투텍,227950,12,568,2,98,20.85,48568731,17545086,172541047,48568731,20.85,276.82,28.15,28.15,26139179360,26.67,26.67,26139179360
HANARO 유럽방산,0082F0,13,9985,5,-285,-2.78,212729,272266,800000,212729,-2.78,78.13,26.59,26.59,2122867097,26.58,26.58,2122867097
프로티나,468530,14,18500,2,450,2.49,2701238,1657918,10784365,2701238,2.49,162.93,25.05,25.05,52514327760,26.32,26.32,52514327760
썸에이지,208640,15,443,2,13,3.02,34287626,65578560,139240254,34287626,3.02,52.28,24.62,24.62,15664165664,25.39,25.39,15664165664
뉴로핏,380550,16,16320,2,970,6.32,2751155,1131338,11476035,2751155,6.32,243.18,23.97,23.97,46529573200,24.84,24.84,46529573200
하나 인버스 2X 코스닥150 선물 ETN,Q700018,17,4940,5,-75,-1.50,241793,80096,1000000,241793,-1.50,301.88,24.18,24.18,1200348735,24.30,24.30,1200348735
세명전기,017510,18,9990,2,610,6.50,3772770,19217688,15246000,3772770,6.50,19.63,24.75,24.75,36646287675,24.06,24.06,36646287675
새빗켐,107600,19,35100,2,6600,23.16,1366640,241827,5630054,1366640,23.16,565.13,24.27,24.27,44401835075,22.47,22.47,44401835075
삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7265,5,-30,-0.41,660103,671707,3000000,660103,-0.41,98.27,22.00,22.00,4812340065,22.08,22.08,4812340065
수젠텍,253840,21,7500,2,530,7.60,3674748,444882,16743200,3674748,7.60,826.01,21.95,21.95,27366343095,21.79,21.79,27366343095
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10095,2,5,0.05,324191,455598,1500000,324191,0.05,71.16,21.61,21.61,3276355754,21.64,21.64,3276355754
KIWOOM 미국테크100월간목표헤지액티브,0084D0,23,10000,2,70,0.70,222122,433587,1100000,222122,0.70,51.23,20.19,20.19,2215836148,20.14,20.14,2215836148
캔버스엔,210120,24,1425,2,2,0.14,4601248,11833846,23582605,4601248,0.14,38.88,19.51,19.51,6711265344,19.97,19.97,6711265344
두산테스나,131970,25,37750,2,3850,11.36,3841530,1585698,19327238,3841530,11.36,242.26,19.88,19.88,145272953050,19.91,19.91,145272953050
엔케이,085310,26,1118,2,25,2.29,14693520,5048029,78880322,14693520,2.29,291.07,18.63,18.63,17016050107,19.30,19.30,17016050107
티앤알바이오팹,246710,27,3165,2,285,9.90,3770894,497521,21546828,3770894,9.90,757.94,17.50,17.50,13078103520,19.18,19.18,13078103520
KODEX 코스닥150선물인버스,251340,28,3405,5,-25,-0.73,14271239,23037428,77500000,14271239,-0.73,61.95,18.41,18.41,48685856002,18.45,18.45,48685856002
KODEX 200선물인버스2X,252670,29,1281,5,-5,-0.39,210490815,290189792,1193200000,210490815,-0.39,72.54,17.64,17.64,270252938478,17.68,17.68,270252938478
케이에스피,073010,30,5680,2,695,13.94,6843992,5910125,40191250,6843992,13.94,115.80,17.03,17.03,38643261796,16.93,16.93,38643261796
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 좋은사람들 033340 1 2180 2 216 11.00 51320997 9099134 96950558 51320997 11.00 564.02 52.94 52.94 113576218005 53.74 53.74 113576218005
3 빌리언스 044480 2 445 5 -65 -12.75 20633476 9000573 40663728 20633476 -12.75 229.25 50.74 50.74 9625973454 53.20 53.20 9625973454
4 삼보산업 009620 3 1880 2 397 26.77 8163914 1230286 16386091 8163914 26.77 663.58 49.82 49.82 14471189762 46.98 46.98 14471189762
5 동일스틸럭스 023790 4 1357 2 133 10.87 9009080 17059926 21177909 9009080 10.87 52.81 42.54 42.54 12537914442 43.63 43.63 12537914442
6 알파녹스 043100 5 2165 5 -810 -27.23 6371026 849760 17107076 6371026 -27.23 749.74 37.24 37.24 14436374826 38.98 38.98 14436374826
7 제이에스티나 026040 6 4390 5 -5 -0.11 5790101 611351 16503790 5790101 -0.11 947.10 35.08 35.08 27008476008 37.28 37.28 27008476008
8 지에프씨생명과학 388610 7 20500 2 2080 11.29 1790453 1284158 5225709 1790453 11.29 139.43 34.26 34.26 36566437995 34.13 34.13 36566437995
9 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 8 7245 5 -30 -0.41 1642445 1226369 5000000 1642445 -0.41 133.93 32.85 32.85 11949680295 32.99 32.99 11949680295
10 협진 138360 9 943 1 217 29.89 16207895 99293 48348248 16207895 29.89 9999.99 33.52 33.52 14376082899 31.53 31.53 14376082899
11 스튜디오미르 408900 10 4710 2 165 3.63 9370482 2230081 32729532 9370482 3.63 420.19 28.63 28.63 45439629556 29.48 29.48 45439629556
12 신원 009270 11 1879 2 147 8.49 31476247 1514089 110625832 31476247 8.49 2078.89 28.45 28.45 60814238951 29.26 29.26 60814238951
13 엔투텍 227950 12 568 2 98 20.85 48568731 17545086 172541047 48568731 20.85 276.82 28.15 28.15 26139179360 26.67 26.67 26139179360
14 HANARO 유럽방산 0082F0 13 9985 5 -285 -2.78 212729 272266 800000 212729 -2.78 78.13 26.59 26.59 2122867097 26.58 26.58 2122867097
15 프로티나 468530 14 18500 2 450 2.49 2701238 1657918 10784365 2701238 2.49 162.93 25.05 25.05 52514327760 26.32 26.32 52514327760
16 썸에이지 208640 15 443 2 13 3.02 34287626 65578560 139240254 34287626 3.02 52.28 24.62 24.62 15664165664 25.39 25.39 15664165664
17 뉴로핏 380550 16 16320 2 970 6.32 2751155 1131338 11476035 2751155 6.32 243.18 23.97 23.97 46529573200 24.84 24.84 46529573200
18 하나 인버스 2X 코스닥150 선물 ETN Q700018 17 4940 5 -75 -1.50 241793 80096 1000000 241793 -1.50 301.88 24.18 24.18 1200348735 24.30 24.30 1200348735
19 세명전기 017510 18 9990 2 610 6.50 3772770 19217688 15246000 3772770 6.50 19.63 24.75 24.75 36646287675 24.06 24.06 36646287675
20 새빗켐 107600 19 35100 2 6600 23.16 1366640 241827 5630054 1366640 23.16 565.13 24.27 24.27 44401835075 22.47 22.47 44401835075
21 삼성 인버스 2X 코스피200 선물 ETN Q530105 20 7265 5 -30 -0.41 660103 671707 3000000 660103 -0.41 98.27 22.00 22.00 4812340065 22.08 22.08 4812340065
22 수젠텍 253840 21 7500 2 530 7.60 3674748 444882 16743200 3674748 7.60 826.01 21.95 21.95 27366343095 21.79 21.79 27366343095
23 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 22 10095 2 5 0.05 324191 455598 1500000 324191 0.05 71.16 21.61 21.61 3276355754 21.64 21.64 3276355754
24 KIWOOM 미국테크100월간목표헤지액티브 0084D0 23 10000 2 70 0.70 222122 433587 1100000 222122 0.70 51.23 20.19 20.19 2215836148 20.14 20.14 2215836148
25 캔버스엔 210120 24 1425 2 2 0.14 4601248 11833846 23582605 4601248 0.14 38.88 19.51 19.51 6711265344 19.97 19.97 6711265344
26 두산테스나 131970 25 37750 2 3850 11.36 3841530 1585698 19327238 3841530 11.36 242.26 19.88 19.88 145272953050 19.91 19.91 145272953050
27 엔케이 085310 26 1118 2 25 2.29 14693520 5048029 78880322 14693520 2.29 291.07 18.63 18.63 17016050107 19.30 19.30 17016050107
28 티앤알바이오팹 246710 27 3165 2 285 9.90 3770894 497521 21546828 3770894 9.90 757.94 17.50 17.50 13078103520 19.18 19.18 13078103520
29 KODEX 코스닥150선물인버스 251340 28 3405 5 -25 -0.73 14271239 23037428 77500000 14271239 -0.73 61.95 18.41 18.41 48685856002 18.45 18.45 48685856002
30 KODEX 200선물인버스2X 252670 29 1281 5 -5 -0.39 210490815 290189792 1193200000 210490815 -0.39 72.54 17.64 17.64 270252938478 17.68 17.68 270252938478
31 케이에스피 073010 30 5680 2 695 13.94 6843992 5910125 40191250 6843992 13.94 115.80 17.03 17.03 38643261796 16.93 16.93 38643261796

31
top30/20250808/top30-atvtr-20250808-121002.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
빌리언스,044480,1,445,5,-65,-12.75,21049154,9000573,40663728,21049154,-12.75,233.86,51.76,51.76,9813067057,54.23,54.23,9813067057
좋은사람들,033340,2,2200,2,236,12.02,51593850,9099134,96950558,51593850,12.02,567.02,53.22,53.22,114174347008,53.53,53.53,114174347008
삼보산업,009620,3,1853,2,370,24.95,8427880,1230286,16386091,8427880,24.95,685.03,51.43,51.43,14962862029,49.28,49.28,14962862029
동일스틸럭스,023790,4,1354,2,130,10.62,9063492,17059926,21177909,9063492,10.62,53.13,42.80,42.80,12611621671,43.98,43.98,12611621671
알파녹스,043100,5,2190,5,-785,-26.39,6423278,849760,17107076,6423278,-26.39,755.89,37.55,37.55,14550418828,38.84,38.84,14550418828
제이에스티나,026040,6,4425,2,30,0.68,5804425,611351,16503790,5804425,0.68,949.44,35.17,35.17,27071490425,37.07,37.07,27071490425
지에프씨생명과학,388610,7,20250,2,1830,9.93,1833030,1284158,5225709,1833030,9.93,142.74,35.08,35.08,37430206570,35.37,35.37,37430206570
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7250,5,-25,-0.34,1667256,1226369,5000000,1667256,-0.34,135.95,33.35,33.35,12129550090,33.46,33.46,12129550090
협진,138360,9,943,1,217,29.89,16213044,99293,48348248,16213044,29.89,9999.99,33.53,33.53,14380938406,31.54,31.54,14380938406
신원,009270,10,1878,2,146,8.43,31968831,1514089,110625832,31968831,8.43,2111.42,28.90,28.90,61735642829,29.72,29.72,61735642829
세명전기,017510,11,10140,2,760,8.10,4667538,19217688,15246000,4667538,8.10,24.29,30.61,30.61,45772387000,29.61,29.61,45772387000
스튜디오미르,408900,12,4730,2,185,4.07,9400574,2230081,32729532,9400574,4.07,421.54,28.72,28.72,45581905262,29.44,29.44,45581905262
HANARO 유럽방산,0082F0,13,9987,5,-283,-2.76,228988,272266,800000,228988,-2.76,84.10,28.62,28.62,2285292630,28.60,28.60,2285292630
엔투텍,227950,14,573,2,103,21.91,49183359,17545086,172541047,49183359,21.91,280.33,28.51,28.51,26492602957,26.80,26.80,26492602957
프로티나,468530,15,18500,2,450,2.49,2717768,1657918,10784365,2717768,2.49,163.93,25.20,25.20,52820017345,26.47,26.47,52820017345
썸에이지,208640,16,446,2,16,3.72,34507229,65578560,139240254,34507229,3.72,52.62,24.78,24.78,15761970316,25.38,25.38,15761970316
새빗켐,107600,17,34400,2,5900,20.70,1475878,241827,5630054,1475878,20.70,610.30,26.21,26.21,48181343050,24.88,24.88,48181343050
뉴로핏,380550,18,16390,2,1040,6.78,2756522,1131338,11476035,2756522,6.78,243.65,24.02,24.02,46617379305,24.78,24.78,46617379305
하나 인버스 2X 코스닥150 선물 ETN,Q700018,19,4940,5,-75,-1.50,241793,80096,1000000,241793,-1.50,301.88,24.18,24.18,1200348735,24.30,24.30,1200348735
KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10005,2,75,0.76,254874,433587,1100000,254874,0.76,58.78,23.17,23.17,2543501840,23.11,23.11,2543501840
삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7280,5,-15,-0.21,671310,671707,3000000,671310,-0.21,99.94,22.38,22.38,4893871515,22.41,22.41,4893871515
수젠텍,253840,22,7480,2,510,7.32,3728833,444882,16743200,3728833,7.32,838.16,22.27,22.27,27770782910,22.17,22.17,27770782910
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10100,2,10,0.10,324194,455598,1500000,324194,0.10,71.16,21.61,21.61,3276386054,21.63,21.63,3276386054
두산테스나,131970,24,37500,2,3600,10.62,3882242,1585698,19327238,3882242,10.62,244.83,20.09,20.09,146802016150,20.25,20.25,146802016150
캔버스엔,210120,25,1437,2,14,0.98,4663014,11833846,23582605,4663014,0.98,39.40,19.77,19.77,6799346065,20.06,20.06,6799346065
엔케이,085310,26,1116,2,23,2.10,14846866,5048029,78880322,14846866,2.10,294.11,18.82,18.82,17187793820,19.52,19.52,17187793820
티앤알바이오팹,246710,27,3185,2,305,10.59,3779369,497521,21546828,3779369,10.59,759.64,17.54,17.54,13105042425,19.10,19.10,13105042425
KODEX 코스닥150선물인버스,251340,28,3402,5,-28,-0.82,14277306,23037428,77500000,14277306,-0.82,61.97,18.42,18.42,48706488272,18.47,18.47,48706488272
KODEX 200선물인버스2X,252670,29,1283,5,-3,-0.23,214546190,290189792,1193200000,214546190,-0.23,73.93,17.98,17.98,275451485728,17.99,17.99,275451485728
케이에스피,073010,30,5680,2,695,13.94,6873211,5910125,40191250,6873211,13.94,116.30,17.10,17.10,38809454946,17.00,17.00,38809454946
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 445 5 -65 -12.75 21049154 9000573 40663728 21049154 -12.75 233.86 51.76 51.76 9813067057 54.23 54.23 9813067057
3 좋은사람들 033340 2 2200 2 236 12.02 51593850 9099134 96950558 51593850 12.02 567.02 53.22 53.22 114174347008 53.53 53.53 114174347008
4 삼보산업 009620 3 1853 2 370 24.95 8427880 1230286 16386091 8427880 24.95 685.03 51.43 51.43 14962862029 49.28 49.28 14962862029
5 동일스틸럭스 023790 4 1354 2 130 10.62 9063492 17059926 21177909 9063492 10.62 53.13 42.80 42.80 12611621671 43.98 43.98 12611621671
6 알파녹스 043100 5 2190 5 -785 -26.39 6423278 849760 17107076 6423278 -26.39 755.89 37.55 37.55 14550418828 38.84 38.84 14550418828
7 제이에스티나 026040 6 4425 2 30 0.68 5804425 611351 16503790 5804425 0.68 949.44 35.17 35.17 27071490425 37.07 37.07 27071490425
8 지에프씨생명과학 388610 7 20250 2 1830 9.93 1833030 1284158 5225709 1833030 9.93 142.74 35.08 35.08 37430206570 35.37 35.37 37430206570
9 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 8 7250 5 -25 -0.34 1667256 1226369 5000000 1667256 -0.34 135.95 33.35 33.35 12129550090 33.46 33.46 12129550090
10 협진 138360 9 943 1 217 29.89 16213044 99293 48348248 16213044 29.89 9999.99 33.53 33.53 14380938406 31.54 31.54 14380938406
11 신원 009270 10 1878 2 146 8.43 31968831 1514089 110625832 31968831 8.43 2111.42 28.90 28.90 61735642829 29.72 29.72 61735642829
12 세명전기 017510 11 10140 2 760 8.10 4667538 19217688 15246000 4667538 8.10 24.29 30.61 30.61 45772387000 29.61 29.61 45772387000
13 스튜디오미르 408900 12 4730 2 185 4.07 9400574 2230081 32729532 9400574 4.07 421.54 28.72 28.72 45581905262 29.44 29.44 45581905262
14 HANARO 유럽방산 0082F0 13 9987 5 -283 -2.76 228988 272266 800000 228988 -2.76 84.10 28.62 28.62 2285292630 28.60 28.60 2285292630
15 엔투텍 227950 14 573 2 103 21.91 49183359 17545086 172541047 49183359 21.91 280.33 28.51 28.51 26492602957 26.80 26.80 26492602957
16 프로티나 468530 15 18500 2 450 2.49 2717768 1657918 10784365 2717768 2.49 163.93 25.20 25.20 52820017345 26.47 26.47 52820017345
17 썸에이지 208640 16 446 2 16 3.72 34507229 65578560 139240254 34507229 3.72 52.62 24.78 24.78 15761970316 25.38 25.38 15761970316
18 새빗켐 107600 17 34400 2 5900 20.70 1475878 241827 5630054 1475878 20.70 610.30 26.21 26.21 48181343050 24.88 24.88 48181343050
19 뉴로핏 380550 18 16390 2 1040 6.78 2756522 1131338 11476035 2756522 6.78 243.65 24.02 24.02 46617379305 24.78 24.78 46617379305
20 하나 인버스 2X 코스닥150 선물 ETN Q700018 19 4940 5 -75 -1.50 241793 80096 1000000 241793 -1.50 301.88 24.18 24.18 1200348735 24.30 24.30 1200348735
21 KIWOOM 미국테크100월간목표헤지액티브 0084D0 20 10005 2 75 0.76 254874 433587 1100000 254874 0.76 58.78 23.17 23.17 2543501840 23.11 23.11 2543501840
22 삼성 인버스 2X 코스피200 선물 ETN Q530105 21 7280 5 -15 -0.21 671310 671707 3000000 671310 -0.21 99.94 22.38 22.38 4893871515 22.41 22.41 4893871515
23 수젠텍 253840 22 7480 2 510 7.32 3728833 444882 16743200 3728833 7.32 838.16 22.27 22.27 27770782910 22.17 22.17 27770782910
24 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 23 10100 2 10 0.10 324194 455598 1500000 324194 0.10 71.16 21.61 21.61 3276386054 21.63 21.63 3276386054
25 두산테스나 131970 24 37500 2 3600 10.62 3882242 1585698 19327238 3882242 10.62 244.83 20.09 20.09 146802016150 20.25 20.25 146802016150
26 캔버스엔 210120 25 1437 2 14 0.98 4663014 11833846 23582605 4663014 0.98 39.40 19.77 19.77 6799346065 20.06 20.06 6799346065
27 엔케이 085310 26 1116 2 23 2.10 14846866 5048029 78880322 14846866 2.10 294.11 18.82 18.82 17187793820 19.52 19.52 17187793820
28 티앤알바이오팹 246710 27 3185 2 305 10.59 3779369 497521 21546828 3779369 10.59 759.64 17.54 17.54 13105042425 19.10 19.10 13105042425
29 KODEX 코스닥150선물인버스 251340 28 3402 5 -28 -0.82 14277306 23037428 77500000 14277306 -0.82 61.97 18.42 18.42 48706488272 18.47 18.47 48706488272
30 KODEX 200선물인버스2X 252670 29 1283 5 -3 -0.23 214546190 290189792 1193200000 214546190 -0.23 73.93 17.98 17.98 275451485728 17.99 17.99 275451485728
31 케이에스피 073010 30 5680 2 695 13.94 6873211 5910125 40191250 6873211 13.94 116.30 17.10 17.10 38809454946 17.00 17.00 38809454946

31
top30/20250808/top30-atvtr-20250808-122002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
빌리언스,044480,1,448,5,-62,-12.16,21312166,9000573,40663728,21312166,-12.16,236.79,52.41,52.41,9931544707,54.52,54.52,9931544707
좋은사람들,033340,2,2210,2,246,12.53,52417043,9099134,96950558,52417043,12.53,576.07,54.07,54.07,115998004710,54.14,54.14,115998004710
삼보산업,009620,3,1840,2,357,24.07,8537756,1230286,16386091,8537756,24.07,693.97,52.10,52.10,15165249850,50.30,50.30,15165249850
동일스틸럭스,023790,4,1362,2,138,11.27,9097538,17059926,21177909,9097538,11.27,53.33,42.96,42.96,12657882844,43.88,43.88,12657882844
알파녹스,043100,5,2180,5,-795,-26.72,6517558,849760,17107076,6517558,-26.72,766.99,38.10,38.10,14756643465,39.57,39.57,14756643465
제이에스티나,026040,6,4410,2,15,0.34,5816565,611351,16503790,5816565,0.34,951.43,35.24,35.24,27125197250,37.27,37.27,27125197250
지에프씨생명과학,388610,7,20300,2,1880,10.21,1860229,1284158,5225709,1860229,10.21,144.86,35.60,35.60,37981641620,35.80,35.80,37981641620
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7275,3,0,0.00,1697239,1226369,5000000,1697239,0.00,138.40,33.94,33.94,12347431595,33.94,33.94,12347431595
세명전기,017510,9,9910,2,530,5.65,5083171,19217688,15246000,5083171,5.65,26.45,33.34,33.34,49927461785,33.05,33.05,49927461785
HANARO 유럽방산,0082F0,10,9995,5,-275,-2.68,257590,272266,800000,257590,-2.68,94.61,32.20,32.20,2571077111,32.15,32.15,2571077111
협진,138360,11,943,1,217,29.89,16217106,99293,48348248,16217106,29.89,9999.99,33.54,33.54,14384768872,31.55,31.55,14384768872
신원,009270,12,1870,2,138,7.97,32263833,1514089,110625832,32263833,7.97,2130.91,29.16,29.16,62289321957,30.11,30.11,62289321957
스튜디오미르,408900,13,4745,2,200,4.40,9453685,2230081,32729532,9453685,4.40,423.92,28.88,28.88,45833919747,29.51,29.51,45833919747
엔투텍,227950,14,573,2,103,21.91,50265130,17545086,172541047,50265130,21.91,286.49,29.13,29.13,27117789930,27.43,27.43,27117789930
프로티나,468530,15,18560,2,510,2.83,2725137,1657918,10784365,2725137,2.83,164.37,25.27,25.27,52956508590,26.46,26.46,52956508590
새빗켐,107600,16,35150,2,6650,23.33,1587861,241827,5630054,1587861,23.33,656.61,28.20,28.20,52126263450,26.34,26.34,52126263450
썸에이지,208640,17,446,2,16,3.72,34748314,65578560,139240254,34748314,3.72,52.99,24.96,24.96,15869649091,25.55,25.55,15869649091
뉴로핏,380550,18,16400,2,1050,6.84,2770356,1131338,11476035,2770356,6.84,244.87,24.14,24.14,46844439765,24.89,24.89,46844439765
하나 인버스 2X 코스닥150 선물 ETN,Q700018,19,4940,5,-75,-1.50,241793,80096,1000000,241793,-1.50,301.88,24.18,24.18,1200348735,24.30,24.30,1200348735
KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10005,2,75,0.76,260275,433587,1100000,260275,0.76,60.03,23.66,23.66,2597534800,23.60,23.60,2597534800
수젠텍,253840,21,7410,2,440,6.31,3842116,444882,16743200,3842116,6.31,863.63,22.95,22.95,28611347825,23.06,23.06,28611347825
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10095,2,5,0.05,339448,455598,1500000,339448,0.05,74.51,22.63,22.63,3430350824,22.65,22.65,3430350824
삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7300,2,5,0.07,671953,671707,3000000,671953,0.07,100.04,22.40,22.40,4898560180,22.37,22.37,4898560180
캔버스엔,210120,24,1430,2,7,0.49,4763773,11833846,23582605,4763773,0.49,40.26,20.20,20.20,6944313302,20.59,20.59,6944313302
두산테스나,131970,25,37300,2,3400,10.03,3923589,1585698,19327238,3923589,10.03,247.44,20.30,20.30,148349687750,20.58,20.58,148349687750
엔케이,085310,26,1127,2,34,3.11,14920921,5048029,78880322,14920921,3.11,295.58,18.92,18.92,17270744996,19.43,19.43,17270744996
티앤알바이오팹,246710,27,3185,2,305,10.59,3787938,497521,21546828,3787938,10.59,761.36,17.58,17.58,13132322460,19.14,19.14,13132322460
KODEX 코스닥150선물인버스,251340,28,3400,5,-30,-0.87,14721757,23037428,77500000,14721757,-0.87,63.90,19.00,19.00,50219821018,19.06,19.06,50219821018
KODEX 200선물인버스2X,252670,29,1286,3,0,0.00,221778232,290189792,1193200000,221778232,0.00,76.43,18.59,18.59,284745813370,18.56,18.56,284745813370
GH신소재,130500,30,2925,2,165,5.98,2440240,30194,14545052,2440240,5.98,8081.87,16.78,16.78,7421476242,17.44,17.44,7421476242
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 448 5 -62 -12.16 21312166 9000573 40663728 21312166 -12.16 236.79 52.41 52.41 9931544707 54.52 54.52 9931544707
3 좋은사람들 033340 2 2210 2 246 12.53 52417043 9099134 96950558 52417043 12.53 576.07 54.07 54.07 115998004710 54.14 54.14 115998004710
4 삼보산업 009620 3 1840 2 357 24.07 8537756 1230286 16386091 8537756 24.07 693.97 52.10 52.10 15165249850 50.30 50.30 15165249850
5 동일스틸럭스 023790 4 1362 2 138 11.27 9097538 17059926 21177909 9097538 11.27 53.33 42.96 42.96 12657882844 43.88 43.88 12657882844
6 알파녹스 043100 5 2180 5 -795 -26.72 6517558 849760 17107076 6517558 -26.72 766.99 38.10 38.10 14756643465 39.57 39.57 14756643465
7 제이에스티나 026040 6 4410 2 15 0.34 5816565 611351 16503790 5816565 0.34 951.43 35.24 35.24 27125197250 37.27 37.27 27125197250
8 지에프씨생명과학 388610 7 20300 2 1880 10.21 1860229 1284158 5225709 1860229 10.21 144.86 35.60 35.60 37981641620 35.80 35.80 37981641620
9 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 8 7275 3 0 0.00 1697239 1226369 5000000 1697239 0.00 138.40 33.94 33.94 12347431595 33.94 33.94 12347431595
10 세명전기 017510 9 9910 2 530 5.65 5083171 19217688 15246000 5083171 5.65 26.45 33.34 33.34 49927461785 33.05 33.05 49927461785
11 HANARO 유럽방산 0082F0 10 9995 5 -275 -2.68 257590 272266 800000 257590 -2.68 94.61 32.20 32.20 2571077111 32.15 32.15 2571077111
12 협진 138360 11 943 1 217 29.89 16217106 99293 48348248 16217106 29.89 9999.99 33.54 33.54 14384768872 31.55 31.55 14384768872
13 신원 009270 12 1870 2 138 7.97 32263833 1514089 110625832 32263833 7.97 2130.91 29.16 29.16 62289321957 30.11 30.11 62289321957
14 스튜디오미르 408900 13 4745 2 200 4.40 9453685 2230081 32729532 9453685 4.40 423.92 28.88 28.88 45833919747 29.51 29.51 45833919747
15 엔투텍 227950 14 573 2 103 21.91 50265130 17545086 172541047 50265130 21.91 286.49 29.13 29.13 27117789930 27.43 27.43 27117789930
16 프로티나 468530 15 18560 2 510 2.83 2725137 1657918 10784365 2725137 2.83 164.37 25.27 25.27 52956508590 26.46 26.46 52956508590
17 새빗켐 107600 16 35150 2 6650 23.33 1587861 241827 5630054 1587861 23.33 656.61 28.20 28.20 52126263450 26.34 26.34 52126263450
18 썸에이지 208640 17 446 2 16 3.72 34748314 65578560 139240254 34748314 3.72 52.99 24.96 24.96 15869649091 25.55 25.55 15869649091
19 뉴로핏 380550 18 16400 2 1050 6.84 2770356 1131338 11476035 2770356 6.84 244.87 24.14 24.14 46844439765 24.89 24.89 46844439765
20 하나 인버스 2X 코스닥150 선물 ETN Q700018 19 4940 5 -75 -1.50 241793 80096 1000000 241793 -1.50 301.88 24.18 24.18 1200348735 24.30 24.30 1200348735
21 KIWOOM 미국테크100월간목표헤지액티브 0084D0 20 10005 2 75 0.76 260275 433587 1100000 260275 0.76 60.03 23.66 23.66 2597534800 23.60 23.60 2597534800
22 수젠텍 253840 21 7410 2 440 6.31 3842116 444882 16743200 3842116 6.31 863.63 22.95 22.95 28611347825 23.06 23.06 28611347825
23 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 22 10095 2 5 0.05 339448 455598 1500000 339448 0.05 74.51 22.63 22.63 3430350824 22.65 22.65 3430350824
24 삼성 인버스 2X 코스피200 선물 ETN Q530105 23 7300 2 5 0.07 671953 671707 3000000 671953 0.07 100.04 22.40 22.40 4898560180 22.37 22.37 4898560180
25 캔버스엔 210120 24 1430 2 7 0.49 4763773 11833846 23582605 4763773 0.49 40.26 20.20 20.20 6944313302 20.59 20.59 6944313302
26 두산테스나 131970 25 37300 2 3400 10.03 3923589 1585698 19327238 3923589 10.03 247.44 20.30 20.30 148349687750 20.58 20.58 148349687750
27 엔케이 085310 26 1127 2 34 3.11 14920921 5048029 78880322 14920921 3.11 295.58 18.92 18.92 17270744996 19.43 19.43 17270744996
28 티앤알바이오팹 246710 27 3185 2 305 10.59 3787938 497521 21546828 3787938 10.59 761.36 17.58 17.58 13132322460 19.14 19.14 13132322460
29 KODEX 코스닥150선물인버스 251340 28 3400 5 -30 -0.87 14721757 23037428 77500000 14721757 -0.87 63.90 19.00 19.00 50219821018 19.06 19.06 50219821018
30 KODEX 200선물인버스2X 252670 29 1286 3 0 0.00 221778232 290189792 1193200000 221778232 0.00 76.43 18.59 18.59 284745813370 18.56 18.56 284745813370
31 GH신소재 130500 30 2925 2 165 5.98 2440240 30194 14545052 2440240 5.98 8081.87 16.78 16.78 7421476242 17.44 17.44 7421476242

31
top30/20250808/top30-atvtr-20250808-123002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
빌리언스,044480,1,447,5,-63,-12.35,21544276,9000573,40663728,21544276,-12.35,239.37,52.98,52.98,10034933164,55.21,55.21,10034933164
좋은사람들,033340,2,2185,2,221,11.25,52768485,9099134,96950558,52768485,11.25,579.93,54.43,54.43,116771008413,55.12,55.12,116771008413
삼보산업,009620,3,1835,2,352,23.74,8653463,1230286,16386091,8653463,23.74,703.37,52.81,52.81,15376795473,51.14,51.14,15376795473
동일스틸럭스,023790,4,1370,2,146,11.93,9140249,17059926,21177909,9140249,11.93,53.58,43.16,43.16,12716138374,43.83,43.83,12716138374
알파녹스,043100,5,2180,5,-795,-26.72,6554089,849760,17107076,6554089,-26.72,771.29,38.31,38.31,14836492558,39.78,39.78,14836492558
제이에스티나,026040,6,4390,5,-5,-0.11,5825203,611351,16503790,5825203,-0.11,952.84,35.30,35.30,27163200310,37.49,37.49,27163200310
지에프씨생명과학,388610,7,21000,2,2580,14.01,1953756,1284158,5225709,1953756,14.01,152.14,37.39,37.39,39925959895,36.38,36.38,39925959895
세명전기,017510,8,9730,2,350,3.73,5295004,19217688,15246000,5295004,3.73,27.55,34.73,34.73,52005805795,35.06,35.06,52005805795
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7300,2,25,0.34,1717806,1226369,5000000,1717806,0.34,140.07,34.36,34.36,12497315965,34.24,34.24,12497315965
HANARO 유럽방산,0082F0,10,9995,5,-275,-2.68,261562,272266,800000,261562,-2.68,96.07,32.70,32.70,2610766611,32.65,32.65,2610766611
협진,138360,11,943,1,217,29.89,16218305,99293,48348248,16218305,29.89,9999.99,33.54,33.54,14385899529,31.55,31.55,14385899529
신원,009270,12,1865,2,133,7.68,32631485,1514089,110625832,32631485,7.68,2155.19,29.50,29.50,62974458272,30.52,30.52,62974458272
스튜디오미르,408900,13,4740,2,195,4.29,9513366,2230081,32729532,9513366,4.29,426.59,29.07,29.07,46117755940,29.73,29.73,46117755940
엔투텍,227950,14,579,2,109,23.19,50836880,17545086,172541047,50836880,23.19,289.75,29.46,29.46,27448363190,27.48,27.48,27448363190
새빗켐,107600,15,35000,2,6500,22.81,1643869,241827,5630054,1643869,22.81,679.77,29.20,29.20,54088489250,27.45,27.45,54088489250
프로티나,468530,16,18930,2,880,4.88,2759344,1657918,10784365,2759344,4.88,166.43,25.59,25.59,53599635300,26.26,26.26,53599635300
썸에이지,208640,17,447,2,17,3.95,35044238,65578560,139240254,35044238,3.95,53.44,25.17,25.17,16001846955,25.71,25.71,16001846955
뉴로핏,380550,18,16290,2,940,6.12,2787527,1131338,11476035,2787527,6.12,246.39,24.29,24.29,47125007475,25.21,25.21,47125007475
하나 인버스 2X 코스닥150 선물 ETN,Q700018,19,4940,5,-75,-1.50,241793,80096,1000000,241793,-1.50,301.88,24.18,24.18,1200348735,24.30,24.30,1200348735
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10095,2,5,0.05,354448,455598,1500000,354448,0.05,77.80,23.63,23.63,3581775824,23.65,23.65,3581775824
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10005,2,75,0.76,260275,433587,1100000,260275,0.76,60.03,23.66,23.66,2597534800,23.60,23.60,2597534800
수젠텍,253840,22,7400,2,430,6.17,3878088,444882,16743200,3878088,6.17,871.71,23.16,23.16,28877664805,23.31,23.31,28877664805
삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7315,2,20,0.27,677526,671707,3000000,677526,0.27,100.87,22.58,22.58,4939304755,22.51,22.51,4939304755
두산테스나,131970,24,37250,2,3350,9.88,3964649,1585698,19327238,3964649,9.88,250.03,20.51,20.51,149882406125,20.82,20.82,149882406125
캔버스엔,210120,25,1430,2,7,0.49,4803682,11833846,23582605,4803682,0.49,40.59,20.37,20.37,7001303024,20.76,20.76,7001303024
엔케이,085310,26,1112,2,19,1.74,15082520,5048029,78880322,15082520,1.74,298.78,19.12,19.12,17450623003,19.89,19.89,17450623003
티앤알바이오팹,246710,27,3165,2,285,9.90,3815013,497521,21546828,3815013,9.90,766.80,17.71,17.71,13218107385,19.38,19.38,13218107385
KODEX 코스닥150선물인버스,251340,28,3405,5,-25,-0.73,14947102,23037428,77500000,14947102,-0.73,64.88,19.29,19.29,50987022401,19.32,19.32,50987022401
KODEX 200선물인버스2X,252670,29,1290,2,4,0.31,227894005,290189792,1193200000,227894005,0.31,78.53,19.10,19.10,292621720346,19.01,19.01,292621720346
GH신소재,130500,30,2895,2,135,4.89,2577954,30194,14545052,2577954,4.89,8537.97,17.72,17.72,7818823781,18.57,18.57,7818823781
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 447 5 -63 -12.35 21544276 9000573 40663728 21544276 -12.35 239.37 52.98 52.98 10034933164 55.21 55.21 10034933164
3 좋은사람들 033340 2 2185 2 221 11.25 52768485 9099134 96950558 52768485 11.25 579.93 54.43 54.43 116771008413 55.12 55.12 116771008413
4 삼보산업 009620 3 1835 2 352 23.74 8653463 1230286 16386091 8653463 23.74 703.37 52.81 52.81 15376795473 51.14 51.14 15376795473
5 동일스틸럭스 023790 4 1370 2 146 11.93 9140249 17059926 21177909 9140249 11.93 53.58 43.16 43.16 12716138374 43.83 43.83 12716138374
6 알파녹스 043100 5 2180 5 -795 -26.72 6554089 849760 17107076 6554089 -26.72 771.29 38.31 38.31 14836492558 39.78 39.78 14836492558
7 제이에스티나 026040 6 4390 5 -5 -0.11 5825203 611351 16503790 5825203 -0.11 952.84 35.30 35.30 27163200310 37.49 37.49 27163200310
8 지에프씨생명과학 388610 7 21000 2 2580 14.01 1953756 1284158 5225709 1953756 14.01 152.14 37.39 37.39 39925959895 36.38 36.38 39925959895
9 세명전기 017510 8 9730 2 350 3.73 5295004 19217688 15246000 5295004 3.73 27.55 34.73 34.73 52005805795 35.06 35.06 52005805795
10 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 9 7300 2 25 0.34 1717806 1226369 5000000 1717806 0.34 140.07 34.36 34.36 12497315965 34.24 34.24 12497315965
11 HANARO 유럽방산 0082F0 10 9995 5 -275 -2.68 261562 272266 800000 261562 -2.68 96.07 32.70 32.70 2610766611 32.65 32.65 2610766611
12 협진 138360 11 943 1 217 29.89 16218305 99293 48348248 16218305 29.89 9999.99 33.54 33.54 14385899529 31.55 31.55 14385899529
13 신원 009270 12 1865 2 133 7.68 32631485 1514089 110625832 32631485 7.68 2155.19 29.50 29.50 62974458272 30.52 30.52 62974458272
14 스튜디오미르 408900 13 4740 2 195 4.29 9513366 2230081 32729532 9513366 4.29 426.59 29.07 29.07 46117755940 29.73 29.73 46117755940
15 엔투텍 227950 14 579 2 109 23.19 50836880 17545086 172541047 50836880 23.19 289.75 29.46 29.46 27448363190 27.48 27.48 27448363190
16 새빗켐 107600 15 35000 2 6500 22.81 1643869 241827 5630054 1643869 22.81 679.77 29.20 29.20 54088489250 27.45 27.45 54088489250
17 프로티나 468530 16 18930 2 880 4.88 2759344 1657918 10784365 2759344 4.88 166.43 25.59 25.59 53599635300 26.26 26.26 53599635300
18 썸에이지 208640 17 447 2 17 3.95 35044238 65578560 139240254 35044238 3.95 53.44 25.17 25.17 16001846955 25.71 25.71 16001846955
19 뉴로핏 380550 18 16290 2 940 6.12 2787527 1131338 11476035 2787527 6.12 246.39 24.29 24.29 47125007475 25.21 25.21 47125007475
20 하나 인버스 2X 코스닥150 선물 ETN Q700018 19 4940 5 -75 -1.50 241793 80096 1000000 241793 -1.50 301.88 24.18 24.18 1200348735 24.30 24.30 1200348735
21 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 20 10095 2 5 0.05 354448 455598 1500000 354448 0.05 77.80 23.63 23.63 3581775824 23.65 23.65 3581775824
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 10005 2 75 0.76 260275 433587 1100000 260275 0.76 60.03 23.66 23.66 2597534800 23.60 23.60 2597534800
23 수젠텍 253840 22 7400 2 430 6.17 3878088 444882 16743200 3878088 6.17 871.71 23.16 23.16 28877664805 23.31 23.31 28877664805
24 삼성 인버스 2X 코스피200 선물 ETN Q530105 23 7315 2 20 0.27 677526 671707 3000000 677526 0.27 100.87 22.58 22.58 4939304755 22.51 22.51 4939304755
25 두산테스나 131970 24 37250 2 3350 9.88 3964649 1585698 19327238 3964649 9.88 250.03 20.51 20.51 149882406125 20.82 20.82 149882406125
26 캔버스엔 210120 25 1430 2 7 0.49 4803682 11833846 23582605 4803682 0.49 40.59 20.37 20.37 7001303024 20.76 20.76 7001303024
27 엔케이 085310 26 1112 2 19 1.74 15082520 5048029 78880322 15082520 1.74 298.78 19.12 19.12 17450623003 19.89 19.89 17450623003
28 티앤알바이오팹 246710 27 3165 2 285 9.90 3815013 497521 21546828 3815013 9.90 766.80 17.71 17.71 13218107385 19.38 19.38 13218107385
29 KODEX 코스닥150선물인버스 251340 28 3405 5 -25 -0.73 14947102 23037428 77500000 14947102 -0.73 64.88 19.29 19.29 50987022401 19.32 19.32 50987022401
30 KODEX 200선물인버스2X 252670 29 1290 2 4 0.31 227894005 290189792 1193200000 227894005 0.31 78.53 19.10 19.10 292621720346 19.01 19.01 292621720346
31 GH신소재 130500 30 2895 2 135 4.89 2577954 30194 14545052 2577954 4.89 8537.97 17.72 17.72 7818823781 18.57 18.57 7818823781

31
top30/20250808/top30-atvtr-20250808-124002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
빌리언스,044480,1,442,5,-68,-13.33,21919088,9000573,40663728,21919088,-13.33,243.53,53.90,53.90,10201177519,56.76,56.76,10201177519
좋은사람들,033340,2,2195,2,231,11.76,52965191,9099134,96950558,52965191,11.76,582.09,54.63,54.63,117200669782,55.07,55.07,117200669782
삼보산업,009620,3,1845,2,362,24.41,8754721,1230286,16386091,8754721,24.41,711.60,53.43,53.43,15563151184,51.48,51.48,15563151184
동일스틸럭스,023790,4,1357,2,133,10.87,9188106,17059926,21177909,9188106,10.87,53.86,43.39,43.39,12781614874,44.48,44.48,12781614874
알파녹스,043100,5,2135,5,-840,-28.24,6663169,849760,17107076,6663169,-28.24,784.12,38.95,38.95,15071085283,41.26,41.26,15071085283
지에프씨생명과학,388610,6,21850,2,3430,18.62,2246344,1284158,5225709,2246344,18.62,174.93,42.99,42.99,46187762320,40.45,40.45,46187762320
제이에스티나,026040,7,4405,2,10,0.23,5843404,611351,16503790,5843404,0.23,955.82,35.41,35.41,27243085742,37.47,37.47,27243085742
세명전기,017510,8,9610,2,230,2.45,5483812,19217688,15246000,5483812,2.45,28.54,35.97,35.97,53833568505,36.74,36.74,53833568505
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7305,2,30,0.41,1719481,1226369,5000000,1719481,0.41,140.21,34.39,34.39,12509551995,34.25,34.25,12509551995
HANARO 유럽방산,0082F0,10,9995,5,-275,-2.68,261617,272266,800000,261617,-2.68,96.09,32.70,32.70,2611316336,32.66,32.66,2611316336
협진,138360,11,943,1,217,29.89,16220735,99293,48348248,16220735,29.89,9999.99,33.55,33.55,14388191019,31.56,31.56,14388191019
신원,009270,12,1865,2,133,7.68,32831737,1514089,110625832,32831737,7.68,2168.42,29.68,29.68,63347441712,30.70,30.70,63347441712
스튜디오미르,408900,13,4750,2,205,4.51,9558056,2230081,32729532,9558056,4.51,428.60,29.20,29.20,46329827845,29.80,29.80,46329827845
새빗켐,107600,14,34800,2,6300,22.11,1701802,241827,5630054,1701802,22.11,703.73,30.23,30.23,56126217850,28.65,28.65,56126217850
엔투텍,227950,15,582,2,112,23.83,51603995,17545086,172541047,51603995,23.83,294.12,29.91,29.91,27895545665,27.78,27.78,27895545665
프로티나,468530,16,19180,2,1130,6.26,2897136,1657918,10784365,2897136,6.26,174.75,26.86,26.86,56242703705,27.19,27.19,56242703705
썸에이지,208640,17,452,2,22,5.12,35603106,65578560,139240254,35603106,5.12,54.29,25.57,25.57,16255577435,25.83,25.83,16255577435
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,2,80,0.81,281161,433587,1100000,281161,0.81,64.85,25.56,25.56,2806616579,25.49,25.49,2806616579
뉴로핏,380550,19,16310,2,960,6.25,2811156,1131338,11476035,2811156,6.25,248.48,24.50,24.50,47509407210,25.38,25.38,47509407210
하나 인버스 2X 코스닥150 선물 ETN,Q700018,20,4940,5,-75,-1.50,241793,80096,1000000,241793,-1.50,301.88,24.18,24.18,1200348735,24.30,24.30,1200348735
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10095,2,5,0.05,355477,455598,1500000,355477,0.05,78.02,23.70,23.70,3592163579,23.72,23.72,3592163579
수젠텍,253840,22,7400,2,430,6.17,3910889,444882,16743200,3910889,6.17,879.08,23.36,23.36,29120897025,23.50,23.50,29120897025
삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7320,2,25,0.34,690779,671707,3000000,690779,0.34,102.84,23.03,23.03,5036316865,22.93,22.93,5036316865
두산테스나,131970,24,37300,2,3400,10.03,4016036,1585698,19327238,4016036,10.03,253.27,20.78,20.78,151798669975,21.06,21.06,151798669975
캔버스엔,210120,25,1426,2,3,0.21,4835164,11833846,23582605,4835164,0.21,40.86,20.50,20.50,7046274578,20.95,20.95,7046274578
엔케이,085310,26,1107,2,14,1.28,15152492,5048029,78880322,15152492,1.28,300.17,19.21,19.21,17528167188,20.07,20.07,17528167188
KODEX 코스닥150선물인버스,251340,27,3405,5,-25,-0.73,15204703,23037428,77500000,15204703,-0.73,66.00,19.62,19.62,51864042331,19.65,19.65,51864042331
티앤알바이오팹,246710,28,3165,2,285,9.90,3833137,497521,21546828,3833137,9.90,770.45,17.79,17.79,13275377790,19.47,19.47,13275377790
KODEX 200선물인버스2X,252670,29,1291,2,5,0.39,232824593,290189792,1193200000,232824593,0.39,80.23,19.51,19.51,298984419840,19.41,19.41,298984419840
GH신소재,130500,30,2855,2,95,3.44,2653431,30194,14545052,2653431,3.44,8787.94,18.24,18.24,8034344818,19.35,19.35,8034344818
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 442 5 -68 -13.33 21919088 9000573 40663728 21919088 -13.33 243.53 53.90 53.90 10201177519 56.76 56.76 10201177519
3 좋은사람들 033340 2 2195 2 231 11.76 52965191 9099134 96950558 52965191 11.76 582.09 54.63 54.63 117200669782 55.07 55.07 117200669782
4 삼보산업 009620 3 1845 2 362 24.41 8754721 1230286 16386091 8754721 24.41 711.60 53.43 53.43 15563151184 51.48 51.48 15563151184
5 동일스틸럭스 023790 4 1357 2 133 10.87 9188106 17059926 21177909 9188106 10.87 53.86 43.39 43.39 12781614874 44.48 44.48 12781614874
6 알파녹스 043100 5 2135 5 -840 -28.24 6663169 849760 17107076 6663169 -28.24 784.12 38.95 38.95 15071085283 41.26 41.26 15071085283
7 지에프씨생명과학 388610 6 21850 2 3430 18.62 2246344 1284158 5225709 2246344 18.62 174.93 42.99 42.99 46187762320 40.45 40.45 46187762320
8 제이에스티나 026040 7 4405 2 10 0.23 5843404 611351 16503790 5843404 0.23 955.82 35.41 35.41 27243085742 37.47 37.47 27243085742
9 세명전기 017510 8 9610 2 230 2.45 5483812 19217688 15246000 5483812 2.45 28.54 35.97 35.97 53833568505 36.74 36.74 53833568505
10 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 9 7305 2 30 0.41 1719481 1226369 5000000 1719481 0.41 140.21 34.39 34.39 12509551995 34.25 34.25 12509551995
11 HANARO 유럽방산 0082F0 10 9995 5 -275 -2.68 261617 272266 800000 261617 -2.68 96.09 32.70 32.70 2611316336 32.66 32.66 2611316336
12 협진 138360 11 943 1 217 29.89 16220735 99293 48348248 16220735 29.89 9999.99 33.55 33.55 14388191019 31.56 31.56 14388191019
13 신원 009270 12 1865 2 133 7.68 32831737 1514089 110625832 32831737 7.68 2168.42 29.68 29.68 63347441712 30.70 30.70 63347441712
14 스튜디오미르 408900 13 4750 2 205 4.51 9558056 2230081 32729532 9558056 4.51 428.60 29.20 29.20 46329827845 29.80 29.80 46329827845
15 새빗켐 107600 14 34800 2 6300 22.11 1701802 241827 5630054 1701802 22.11 703.73 30.23 30.23 56126217850 28.65 28.65 56126217850
16 엔투텍 227950 15 582 2 112 23.83 51603995 17545086 172541047 51603995 23.83 294.12 29.91 29.91 27895545665 27.78 27.78 27895545665
17 프로티나 468530 16 19180 2 1130 6.26 2897136 1657918 10784365 2897136 6.26 174.75 26.86 26.86 56242703705 27.19 27.19 56242703705
18 썸에이지 208640 17 452 2 22 5.12 35603106 65578560 139240254 35603106 5.12 54.29 25.57 25.57 16255577435 25.83 25.83 16255577435
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10010 2 80 0.81 281161 433587 1100000 281161 0.81 64.85 25.56 25.56 2806616579 25.49 25.49 2806616579
20 뉴로핏 380550 19 16310 2 960 6.25 2811156 1131338 11476035 2811156 6.25 248.48 24.50 24.50 47509407210 25.38 25.38 47509407210
21 하나 인버스 2X 코스닥150 선물 ETN Q700018 20 4940 5 -75 -1.50 241793 80096 1000000 241793 -1.50 301.88 24.18 24.18 1200348735 24.30 24.30 1200348735
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10095 2 5 0.05 355477 455598 1500000 355477 0.05 78.02 23.70 23.70 3592163579 23.72 23.72 3592163579
23 수젠텍 253840 22 7400 2 430 6.17 3910889 444882 16743200 3910889 6.17 879.08 23.36 23.36 29120897025 23.50 23.50 29120897025
24 삼성 인버스 2X 코스피200 선물 ETN Q530105 23 7320 2 25 0.34 690779 671707 3000000 690779 0.34 102.84 23.03 23.03 5036316865 22.93 22.93 5036316865
25 두산테스나 131970 24 37300 2 3400 10.03 4016036 1585698 19327238 4016036 10.03 253.27 20.78 20.78 151798669975 21.06 21.06 151798669975
26 캔버스엔 210120 25 1426 2 3 0.21 4835164 11833846 23582605 4835164 0.21 40.86 20.50 20.50 7046274578 20.95 20.95 7046274578
27 엔케이 085310 26 1107 2 14 1.28 15152492 5048029 78880322 15152492 1.28 300.17 19.21 19.21 17528167188 20.07 20.07 17528167188
28 KODEX 코스닥150선물인버스 251340 27 3405 5 -25 -0.73 15204703 23037428 77500000 15204703 -0.73 66.00 19.62 19.62 51864042331 19.65 19.65 51864042331
29 티앤알바이오팹 246710 28 3165 2 285 9.90 3833137 497521 21546828 3833137 9.90 770.45 17.79 17.79 13275377790 19.47 19.47 13275377790
30 KODEX 200선물인버스2X 252670 29 1291 2 5 0.39 232824593 290189792 1193200000 232824593 0.39 80.23 19.51 19.51 298984419840 19.41 19.41 298984419840
31 GH신소재 130500 30 2855 2 95 3.44 2653431 30194 14545052 2653431 3.44 8787.94 18.24 18.24 8034344818 19.35 19.35 8034344818

31
top30/20250808/top30-atvtr-20250808-125002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
빌리언스,044480,1,441,5,-69,-13.53,22073697,9000573,40663728,22073697,-13.53,245.25,54.28,54.28,10269422113,57.27,57.27,10269422113
좋은사람들,033340,2,2185,2,221,11.25,53123342,9099134,96950558,53123342,11.25,583.83,54.79,54.79,117545884282,55.49,55.49,117545884282
삼보산업,009620,3,1894,2,411,27.71,9025790,1230286,16386091,9025790,27.71,733.63,55.08,55.08,16074633043,51.79,51.79,16074633043
지에프씨생명과학,388610,4,21750,2,3330,18.08,2528059,1284158,5225709,2528059,18.08,196.87,48.38,48.38,52339561420,46.05,46.05,52339561420
동일스틸럭스,023790,5,1374,2,150,12.25,9286348,17059926,21177909,9286348,12.25,54.43,43.85,43.85,12916511715,44.39,44.39,12916511715
알파녹스,043100,6,2160,5,-815,-27.39,6704299,849760,17107076,6704299,-27.39,788.96,39.19,39.19,15159494333,41.03,41.03,15159494333
세명전기,017510,7,9540,2,160,1.71,5629182,19217688,15246000,5629182,1.71,29.29,36.92,36.92,55223730640,37.97,37.97,55223730640
제이에스티나,026040,8,4380,5,-15,-0.34,5878495,611351,16503790,5878495,-0.34,961.56,35.62,35.62,27396433399,37.90,37.90,27396433399
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7315,2,40,0.55,1722220,1226369,5000000,1722220,0.55,140.43,34.44,34.44,12529567555,34.26,34.26,12529567555
HANARO 유럽방산,0082F0,10,9995,5,-275,-2.68,261768,272266,800000,261768,-2.68,96.14,32.72,32.72,2612825081,32.68,32.68,2612825081
협진,138360,11,943,1,217,29.89,16222522,99293,48348248,16222522,29.89,9999.99,33.55,33.55,14389876160,31.56,31.56,14389876160
신원,009270,12,1869,2,137,7.91,32945274,1514089,110625832,32945274,7.91,2175.91,29.78,29.78,63559520480,30.74,30.74,63559520480
스튜디오미르,408900,13,4745,2,200,4.40,9641376,2230081,32729532,9641376,4.40,432.33,29.46,29.46,46726390280,30.09,30.09,46726390280
새빗켐,107600,14,34550,2,6050,21.23,1744153,241827,5630054,1744153,21.23,721.24,30.98,30.98,57591986450,29.61,29.61,57591986450
엔투텍,227950,15,562,2,92,19.57,52961922,17545086,172541047,52961922,19.57,301.86,30.70,30.70,28670978039,29.57,29.57,28670978039
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10010,2,80,0.81,312264,433587,1100000,312264,0.81,72.02,28.39,28.39,3117957609,28.32,28.32,3117957609
프로티나,468530,17,18950,2,900,4.99,2949880,1657918,10784365,2949880,4.99,177.93,27.35,27.35,57249768315,28.01,28.01,57249768315
썸에이지,208640,18,462,2,32,7.44,36305075,65578560,139240254,36305075,7.44,55.36,26.07,26.07,16575864442,25.77,25.77,16575864442
뉴로핏,380550,19,16830,2,1480,9.64,2910124,1131338,11476035,2910124,9.64,257.23,25.36,25.36,49162158115,25.45,25.45,49162158115
하나 인버스 2X 코스닥150 선물 ETN,Q700018,20,4940,5,-75,-1.50,241793,80096,1000000,241793,-1.50,301.88,24.18,24.18,1200348735,24.30,24.30,1200348735
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10090,3,0,0.00,356638,455598,1500000,356638,0.00,78.28,23.78,23.78,3603889659,23.81,23.81,3603889659
수젠텍,253840,22,7380,2,410,5.88,3935570,444882,16743200,3935570,5.88,884.63,23.51,23.51,29303565945,23.72,23.72,29303565945
삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7330,2,35,0.48,690894,671707,3000000,690894,0.48,102.86,23.03,23.03,5037160035,22.91,22.91,5037160035
두산테스나,131970,24,37250,2,3350,9.88,4046576,1585698,19327238,4046576,9.88,255.19,20.94,20.94,152934940550,21.24,21.24,152934940550
캔버스엔,210120,25,1426,2,3,0.21,4866294,11833846,23582605,4866294,0.21,41.12,20.64,20.64,7090701805,21.09,21.09,7090701805
엔케이,085310,26,1101,2,8,0.73,15292006,5048029,78880322,15292006,0.73,302.93,19.39,19.39,17681879403,20.36,20.36,17681879403
KODEX 코스닥150선물인버스,251340,27,3410,5,-20,-0.58,15322539,23037428,77500000,15322539,-0.58,66.51,19.77,19.77,52265513971,19.78,19.78,52265513971
티앤알바이오팹,246710,28,3140,2,260,9.03,3857200,497521,21546828,3857200,9.03,775.28,17.90,17.90,13351107015,19.73,19.73,13351107015
KODEX 200선물인버스2X,252670,29,1292,2,6,0.47,236581443,290189792,1193200000,236581443,0.47,81.53,19.83,19.83,303837909277,19.71,19.71,303837909277
GH신소재,130500,30,2840,2,80,2.90,2685657,30194,14545052,2685657,2.90,8894.67,18.46,18.46,8126369646,19.67,19.67,8126369646
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 441 5 -69 -13.53 22073697 9000573 40663728 22073697 -13.53 245.25 54.28 54.28 10269422113 57.27 57.27 10269422113
3 좋은사람들 033340 2 2185 2 221 11.25 53123342 9099134 96950558 53123342 11.25 583.83 54.79 54.79 117545884282 55.49 55.49 117545884282
4 삼보산업 009620 3 1894 2 411 27.71 9025790 1230286 16386091 9025790 27.71 733.63 55.08 55.08 16074633043 51.79 51.79 16074633043
5 지에프씨생명과학 388610 4 21750 2 3330 18.08 2528059 1284158 5225709 2528059 18.08 196.87 48.38 48.38 52339561420 46.05 46.05 52339561420
6 동일스틸럭스 023790 5 1374 2 150 12.25 9286348 17059926 21177909 9286348 12.25 54.43 43.85 43.85 12916511715 44.39 44.39 12916511715
7 알파녹스 043100 6 2160 5 -815 -27.39 6704299 849760 17107076 6704299 -27.39 788.96 39.19 39.19 15159494333 41.03 41.03 15159494333
8 세명전기 017510 7 9540 2 160 1.71 5629182 19217688 15246000 5629182 1.71 29.29 36.92 36.92 55223730640 37.97 37.97 55223730640
9 제이에스티나 026040 8 4380 5 -15 -0.34 5878495 611351 16503790 5878495 -0.34 961.56 35.62 35.62 27396433399 37.90 37.90 27396433399
10 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 9 7315 2 40 0.55 1722220 1226369 5000000 1722220 0.55 140.43 34.44 34.44 12529567555 34.26 34.26 12529567555
11 HANARO 유럽방산 0082F0 10 9995 5 -275 -2.68 261768 272266 800000 261768 -2.68 96.14 32.72 32.72 2612825081 32.68 32.68 2612825081
12 협진 138360 11 943 1 217 29.89 16222522 99293 48348248 16222522 29.89 9999.99 33.55 33.55 14389876160 31.56 31.56 14389876160
13 신원 009270 12 1869 2 137 7.91 32945274 1514089 110625832 32945274 7.91 2175.91 29.78 29.78 63559520480 30.74 30.74 63559520480
14 스튜디오미르 408900 13 4745 2 200 4.40 9641376 2230081 32729532 9641376 4.40 432.33 29.46 29.46 46726390280 30.09 30.09 46726390280
15 새빗켐 107600 14 34550 2 6050 21.23 1744153 241827 5630054 1744153 21.23 721.24 30.98 30.98 57591986450 29.61 29.61 57591986450
16 엔투텍 227950 15 562 2 92 19.57 52961922 17545086 172541047 52961922 19.57 301.86 30.70 30.70 28670978039 29.57 29.57 28670978039
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10010 2 80 0.81 312264 433587 1100000 312264 0.81 72.02 28.39 28.39 3117957609 28.32 28.32 3117957609
18 프로티나 468530 17 18950 2 900 4.99 2949880 1657918 10784365 2949880 4.99 177.93 27.35 27.35 57249768315 28.01 28.01 57249768315
19 썸에이지 208640 18 462 2 32 7.44 36305075 65578560 139240254 36305075 7.44 55.36 26.07 26.07 16575864442 25.77 25.77 16575864442
20 뉴로핏 380550 19 16830 2 1480 9.64 2910124 1131338 11476035 2910124 9.64 257.23 25.36 25.36 49162158115 25.45 25.45 49162158115
21 하나 인버스 2X 코스닥150 선물 ETN Q700018 20 4940 5 -75 -1.50 241793 80096 1000000 241793 -1.50 301.88 24.18 24.18 1200348735 24.30 24.30 1200348735
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10090 3 0 0.00 356638 455598 1500000 356638 0.00 78.28 23.78 23.78 3603889659 23.81 23.81 3603889659
23 수젠텍 253840 22 7380 2 410 5.88 3935570 444882 16743200 3935570 5.88 884.63 23.51 23.51 29303565945 23.72 23.72 29303565945
24 삼성 인버스 2X 코스피200 선물 ETN Q530105 23 7330 2 35 0.48 690894 671707 3000000 690894 0.48 102.86 23.03 23.03 5037160035 22.91 22.91 5037160035
25 두산테스나 131970 24 37250 2 3350 9.88 4046576 1585698 19327238 4046576 9.88 255.19 20.94 20.94 152934940550 21.24 21.24 152934940550
26 캔버스엔 210120 25 1426 2 3 0.21 4866294 11833846 23582605 4866294 0.21 41.12 20.64 20.64 7090701805 21.09 21.09 7090701805
27 엔케이 085310 26 1101 2 8 0.73 15292006 5048029 78880322 15292006 0.73 302.93 19.39 19.39 17681879403 20.36 20.36 17681879403
28 KODEX 코스닥150선물인버스 251340 27 3410 5 -20 -0.58 15322539 23037428 77500000 15322539 -0.58 66.51 19.77 19.77 52265513971 19.78 19.78 52265513971
29 티앤알바이오팹 246710 28 3140 2 260 9.03 3857200 497521 21546828 3857200 9.03 775.28 17.90 17.90 13351107015 19.73 19.73 13351107015
30 KODEX 200선물인버스2X 252670 29 1292 2 6 0.47 236581443 290189792 1193200000 236581443 0.47 81.53 19.83 19.83 303837909277 19.71 19.71 303837909277
31 GH신소재 130500 30 2840 2 80 2.90 2685657 30194 14545052 2685657 2.90 8894.67 18.46 18.46 8126369646 19.67 19.67 8126369646

31
top30/20250808/top30-atvtr-20250808-130002.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
빌리언스,044480,1,438,5,-72,-14.12,22347885,9000573,40663728,22347885,-14.12,248.29,54.96,54.96,10389799111,58.33,58.33,10389799111
좋은사람들,033340,2,2195,2,231,11.76,53368606,9099134,96950558,53368606,11.76,586.52,55.05,55.05,118084593932,55.49,55.49,118084593932
삼보산업,009620,3,1927,1,444,29.94,9617294,1230286,16386091,9617294,29.94,781.71,58.69,58.69,17211313606,54.51,54.51,17211313606
지에프씨생명과학,388610,4,22400,2,3980,21.61,2761824,1284158,5225709,2761824,21.61,215.07,52.85,52.85,57481097720,49.11,49.11,57481097720
동일스틸럭스,023790,5,1390,2,166,13.56,9388041,17059926,21177909,9388041,13.56,55.03,44.33,44.33,13057015532,44.36,44.36,13057015532
알파녹스,043100,6,2150,5,-825,-27.73,6749533,849760,17107076,6749533,-27.73,794.29,39.45,39.45,15256763293,41.48,41.48,15256763293
세명전기,017510,7,9590,2,210,2.24,5696712,19217688,15246000,5696712,2.24,29.64,37.37,37.37,55870393470,38.21,38.21,55870393470
제이에스티나,026040,8,4410,2,15,0.34,5891765,611351,16503790,5891765,0.34,963.73,35.70,35.70,27454541109,37.72,37.72,27454541109
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7320,2,45,0.62,1764192,1226369,5000000,1764192,0.62,143.85,35.28,35.28,12836587370,35.07,35.07,12836587370
HANARO 유럽방산,0082F0,10,9995,5,-275,-2.68,262088,272266,800000,262088,-2.68,96.26,32.76,32.76,2616021981,32.72,32.72,2616021981
협진,138360,11,943,1,217,29.89,16225899,99293,48348248,16225899,29.89,9999.99,33.56,33.56,14393060671,31.57,31.57,14393060671
신원,009270,12,1866,2,134,7.74,33146224,1514089,110625832,33146224,7.74,2189.19,29.96,29.96,63935733097,30.97,30.97,63935733097
엔투텍,227950,13,559,2,89,18.94,54172194,17545086,172541047,54172194,18.94,308.76,31.40,31.40,29348214908,30.43,30.43,29348214908
스튜디오미르,408900,14,4740,2,195,4.29,9684668,2230081,32729532,9684668,4.29,434.27,29.59,29.59,46931591615,30.25,30.25,46931591615
새빗켐,107600,15,34800,2,6300,22.11,1782866,241827,5630054,1782866,22.11,737.25,31.67,31.67,58945925200,30.09,30.09,58945925200
뉴로핏,380550,16,16580,2,1230,8.01,3226653,1131338,11476035,3226653,8.01,285.21,28.12,28.12,54483232420,28.63,28.63,54483232420
KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10005,2,75,0.76,312389,433587,1100000,312389,0.76,72.05,28.40,28.40,3119208234,28.34,28.34,3119208234
프로티나,468530,18,18970,2,920,5.10,2980796,1657918,10784365,2980796,5.10,179.79,27.64,27.64,57836687485,28.27,28.27,57836687485
썸에이지,208640,19,460,2,30,6.98,36768107,65578560,139240254,36768107,6.98,56.07,26.41,26.41,16786989821,26.21,26.21,16786989821
하나 인버스 2X 코스닥150 선물 ETN,Q700018,20,4940,5,-75,-1.50,241793,80096,1000000,241793,-1.50,301.88,24.18,24.18,1200348735,24.30,24.30,1200348735
수젠텍,253840,21,7380,2,410,5.88,4012510,444882,16743200,4012510,5.88,901.93,23.97,23.97,29869676515,24.17,24.17,29869676515
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10090,3,0,0.00,356824,455598,1500000,356824,0.00,78.32,23.79,23.79,3605766399,23.82,23.82,3605766399
삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7340,2,45,0.62,702732,671707,3000000,702732,0.62,104.62,23.42,23.42,5123988570,23.27,23.27,5123988570
두산테스나,131970,24,37300,2,3400,10.03,4090189,1585698,19327238,4090189,10.03,257.94,21.16,21.16,154559785550,21.44,21.44,154559785550
캔버스엔,210120,25,1423,3,0,0.00,4921479,11833846,23582605,4921479,0.00,41.59,20.87,20.87,7169288464,21.36,21.36,7169288464
엔케이,085310,26,1102,2,9,0.82,15362617,5048029,78880322,15362617,0.82,304.33,19.48,19.48,17759861580,20.43,20.43,17759861580
KODEX 코스닥150선물인버스,251340,27,3405,5,-25,-0.73,15802118,23037428,77500000,15802118,-0.73,68.59,20.39,20.39,53898494757,20.42,20.42,53898494757
KODEX 200선물인버스2X,252670,28,1293,2,7,0.54,242506067,290189792,1193200000,242506067,0.54,83.57,20.32,20.32,311495059241,20.19,20.19,311495059241
GH신소재,130500,29,2865,2,105,3.80,2717180,30194,14545052,2717180,3.80,8999.07,18.68,18.68,8216284836,19.72,19.72,8216284836
티앤알바이오팹,246710,30,3170,2,290,10.07,3872133,497521,21546828,3872133,10.07,778.29,17.97,17.97,13398210550,19.62,19.62,13398210550
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 438 5 -72 -14.12 22347885 9000573 40663728 22347885 -14.12 248.29 54.96 54.96 10389799111 58.33 58.33 10389799111
3 좋은사람들 033340 2 2195 2 231 11.76 53368606 9099134 96950558 53368606 11.76 586.52 55.05 55.05 118084593932 55.49 55.49 118084593932
4 삼보산업 009620 3 1927 1 444 29.94 9617294 1230286 16386091 9617294 29.94 781.71 58.69 58.69 17211313606 54.51 54.51 17211313606
5 지에프씨생명과학 388610 4 22400 2 3980 21.61 2761824 1284158 5225709 2761824 21.61 215.07 52.85 52.85 57481097720 49.11 49.11 57481097720
6 동일스틸럭스 023790 5 1390 2 166 13.56 9388041 17059926 21177909 9388041 13.56 55.03 44.33 44.33 13057015532 44.36 44.36 13057015532
7 알파녹스 043100 6 2150 5 -825 -27.73 6749533 849760 17107076 6749533 -27.73 794.29 39.45 39.45 15256763293 41.48 41.48 15256763293
8 세명전기 017510 7 9590 2 210 2.24 5696712 19217688 15246000 5696712 2.24 29.64 37.37 37.37 55870393470 38.21 38.21 55870393470
9 제이에스티나 026040 8 4410 2 15 0.34 5891765 611351 16503790 5891765 0.34 963.73 35.70 35.70 27454541109 37.72 37.72 27454541109
10 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 9 7320 2 45 0.62 1764192 1226369 5000000 1764192 0.62 143.85 35.28 35.28 12836587370 35.07 35.07 12836587370
11 HANARO 유럽방산 0082F0 10 9995 5 -275 -2.68 262088 272266 800000 262088 -2.68 96.26 32.76 32.76 2616021981 32.72 32.72 2616021981
12 협진 138360 11 943 1 217 29.89 16225899 99293 48348248 16225899 29.89 9999.99 33.56 33.56 14393060671 31.57 31.57 14393060671
13 신원 009270 12 1866 2 134 7.74 33146224 1514089 110625832 33146224 7.74 2189.19 29.96 29.96 63935733097 30.97 30.97 63935733097
14 엔투텍 227950 13 559 2 89 18.94 54172194 17545086 172541047 54172194 18.94 308.76 31.40 31.40 29348214908 30.43 30.43 29348214908
15 스튜디오미르 408900 14 4740 2 195 4.29 9684668 2230081 32729532 9684668 4.29 434.27 29.59 29.59 46931591615 30.25 30.25 46931591615
16 새빗켐 107600 15 34800 2 6300 22.11 1782866 241827 5630054 1782866 22.11 737.25 31.67 31.67 58945925200 30.09 30.09 58945925200
17 뉴로핏 380550 16 16580 2 1230 8.01 3226653 1131338 11476035 3226653 8.01 285.21 28.12 28.12 54483232420 28.63 28.63 54483232420
18 KIWOOM 미국테크100월간목표헤지액티브 0084D0 17 10005 2 75 0.76 312389 433587 1100000 312389 0.76 72.05 28.40 28.40 3119208234 28.34 28.34 3119208234
19 프로티나 468530 18 18970 2 920 5.10 2980796 1657918 10784365 2980796 5.10 179.79 27.64 27.64 57836687485 28.27 28.27 57836687485
20 썸에이지 208640 19 460 2 30 6.98 36768107 65578560 139240254 36768107 6.98 56.07 26.41 26.41 16786989821 26.21 26.21 16786989821
21 하나 인버스 2X 코스닥150 선물 ETN Q700018 20 4940 5 -75 -1.50 241793 80096 1000000 241793 -1.50 301.88 24.18 24.18 1200348735 24.30 24.30 1200348735
22 수젠텍 253840 21 7380 2 410 5.88 4012510 444882 16743200 4012510 5.88 901.93 23.97 23.97 29869676515 24.17 24.17 29869676515
23 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 22 10090 3 0 0.00 356824 455598 1500000 356824 0.00 78.32 23.79 23.79 3605766399 23.82 23.82 3605766399
24 삼성 인버스 2X 코스피200 선물 ETN Q530105 23 7340 2 45 0.62 702732 671707 3000000 702732 0.62 104.62 23.42 23.42 5123988570 23.27 23.27 5123988570
25 두산테스나 131970 24 37300 2 3400 10.03 4090189 1585698 19327238 4090189 10.03 257.94 21.16 21.16 154559785550 21.44 21.44 154559785550
26 캔버스엔 210120 25 1423 3 0 0.00 4921479 11833846 23582605 4921479 0.00 41.59 20.87 20.87 7169288464 21.36 21.36 7169288464
27 엔케이 085310 26 1102 2 9 0.82 15362617 5048029 78880322 15362617 0.82 304.33 19.48 19.48 17759861580 20.43 20.43 17759861580
28 KODEX 코스닥150선물인버스 251340 27 3405 5 -25 -0.73 15802118 23037428 77500000 15802118 -0.73 68.59 20.39 20.39 53898494757 20.42 20.42 53898494757
29 KODEX 200선물인버스2X 252670 28 1293 2 7 0.54 242506067 290189792 1193200000 242506067 0.54 83.57 20.32 20.32 311495059241 20.19 20.19 311495059241
30 GH신소재 130500 29 2865 2 105 3.80 2717180 30194 14545052 2717180 3.80 8999.07 18.68 18.68 8216284836 19.72 19.72 8216284836
31 티앤알바이오팹 246710 30 3170 2 290 10.07 3872133 497521 21546828 3872133 10.07 778.29 17.97 17.97 13398210550 19.62 19.62 13398210550

31
top30/20250808/top30-atvtr-20250808-131002.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
빌리언스,044480,1,438,5,-72,-14.12,22541413,9000573,40663728,22541413,-14.12,250.44,55.43,55.43,10474388611,58.81,58.81,10474388611
좋은사람들,033340,2,2200,2,236,12.02,53558321,9099134,96950558,53558321,12.02,588.61,55.24,55.24,118499567639,55.56,55.56,118499567639
삼보산업,009620,3,1927,1,444,29.94,9659247,1230286,16386091,9659247,29.94,785.12,58.95,58.95,17292157037,54.76,54.76,17292157037
지에프씨생명과학,388610,4,22850,2,4430,24.05,3056654,1284158,5225709,3056654,24.05,238.03,58.49,58.49,64128802245,53.71,53.71,64128802245
동일스틸럭스,023790,5,1370,2,146,11.93,9451395,17059926,21177909,9451395,11.93,55.40,44.63,44.63,13143995391,45.30,45.30,13143995391
알파녹스,043100,6,2135,5,-840,-28.24,6827240,849760,17107076,6827240,-28.24,803.43,39.91,39.91,15423120718,42.23,42.23,15423120718
세명전기,017510,7,9530,2,150,1.60,5768453,19217688,15246000,5768453,1.60,30.02,37.84,37.84,56554210650,38.92,38.92,56554210650
제이에스티나,026040,8,4405,2,10,0.23,5904333,611351,16503790,5904333,0.23,965.78,35.78,35.78,27509775988,37.84,37.84,27509775988
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7320,2,45,0.62,1764511,1226369,5000000,1764511,0.62,143.88,35.29,35.29,12838925190,35.08,35.08,12838925190
HANARO 유럽방산,0082F0,10,9990,5,-280,-2.73,263161,272266,800000,263161,-2.73,96.66,32.90,32.90,2626742116,32.87,32.87,2626742116
협진,138360,11,943,1,217,29.89,16231203,99293,48348248,16231203,29.89,9999.99,33.57,33.57,14398062343,31.58,31.58,14398062343
엔투텍,227950,12,550,2,80,17.02,55160398,17545086,172541047,55160398,17.02,314.39,31.97,31.97,29899804110,31.51,31.51,29899804110
신원,009270,13,1874,2,142,8.20,33319374,1514089,110625832,33319374,8.20,2200.62,30.12,30.12,64259351827,31.00,31.00,64259351827
스튜디오미르,408900,14,4735,2,190,4.18,9733684,2230081,32729532,9733684,4.18,436.47,29.74,29.74,47163742929,30.43,30.43,47163742929
새빗켐,107600,15,35150,2,6650,23.33,1807401,241827,5630054,1807401,23.33,747.39,32.10,32.10,59803766625,30.22,30.22,59803766625
뉴로핏,380550,16,16600,2,1250,8.14,3298076,1131338,11476035,3298076,8.14,291.52,28.74,28.74,55673240380,29.22,29.22,55673240380
프로티나,468530,17,18770,2,720,3.99,3005955,1657918,10784365,3005955,3.99,181.31,27.87,27.87,58310645165,28.81,28.81,58310645165
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10005,2,75,0.76,312392,433587,1100000,312392,0.76,72.05,28.40,28.40,3119238249,28.34,28.34,3119238249
썸에이지,208640,19,464,2,34,7.91,37249416,65578560,139240254,37249416,7.91,56.80,26.75,26.75,17008823603,26.33,26.33,17008823603
수젠텍,253840,20,7370,2,400,5.74,4041874,444882,16743200,4041874,5.74,908.53,24.14,24.14,30085149410,24.38,24.38,30085149410
하나 인버스 2X 코스닥150 선물 ETN,Q700018,21,4940,5,-75,-1.50,241793,80096,1000000,241793,-1.50,301.88,24.18,24.18,1200348735,24.30,24.30,1200348735
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10095,2,5,0.05,357550,455598,1500000,357550,0.05,78.48,23.84,23.84,3613095369,23.86,23.86,3613095369
삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7340,2,45,0.62,703084,671707,3000000,703084,0.62,104.67,23.44,23.44,5126573110,23.28,23.28,5126573110
캔버스엔,210120,24,1422,5,-1,-0.07,4957258,11833846,23582605,4957258,-0.07,41.89,21.02,21.02,7220140758,21.53,21.53,7220140758
두산테스나,131970,25,37500,2,3600,10.62,4125940,1585698,19327238,4125940,10.62,260.20,21.35,21.35,155894722425,21.51,21.51,155894722425
KODEX 코스닥150선물인버스,251340,26,3405,5,-25,-0.73,16024456,23037428,77500000,16024456,-0.73,69.56,20.68,20.68,54656660857,20.71,20.71,54656660857
엔케이,085310,27,1102,2,9,0.82,15550519,5048029,78880322,15550519,0.82,308.05,19.71,19.71,17965822289,20.67,20.67,17965822289
KODEX 200선물인버스2X,252670,28,1293,2,7,0.54,248022435,290189792,1193200000,248022435,0.54,85.47,20.79,20.79,318629944380,20.65,20.65,318629944380
지오엘리먼트,311320,29,7440,2,970,14.99,2486230,4456,12614560,2486230,14.99,9999.99,19.71,19.71,18795444205,20.03,20.03,18795444205
TBH글로벌,084870,30,1542,2,226,17.17,4057139,23961,20856819,4057139,17.17,9999.99,19.45,19.45,6438076644,20.02,20.02,6438076644
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 438 5 -72 -14.12 22541413 9000573 40663728 22541413 -14.12 250.44 55.43 55.43 10474388611 58.81 58.81 10474388611
3 좋은사람들 033340 2 2200 2 236 12.02 53558321 9099134 96950558 53558321 12.02 588.61 55.24 55.24 118499567639 55.56 55.56 118499567639
4 삼보산업 009620 3 1927 1 444 29.94 9659247 1230286 16386091 9659247 29.94 785.12 58.95 58.95 17292157037 54.76 54.76 17292157037
5 지에프씨생명과학 388610 4 22850 2 4430 24.05 3056654 1284158 5225709 3056654 24.05 238.03 58.49 58.49 64128802245 53.71 53.71 64128802245
6 동일스틸럭스 023790 5 1370 2 146 11.93 9451395 17059926 21177909 9451395 11.93 55.40 44.63 44.63 13143995391 45.30 45.30 13143995391
7 알파녹스 043100 6 2135 5 -840 -28.24 6827240 849760 17107076 6827240 -28.24 803.43 39.91 39.91 15423120718 42.23 42.23 15423120718
8 세명전기 017510 7 9530 2 150 1.60 5768453 19217688 15246000 5768453 1.60 30.02 37.84 37.84 56554210650 38.92 38.92 56554210650
9 제이에스티나 026040 8 4405 2 10 0.23 5904333 611351 16503790 5904333 0.23 965.78 35.78 35.78 27509775988 37.84 37.84 27509775988
10 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 9 7320 2 45 0.62 1764511 1226369 5000000 1764511 0.62 143.88 35.29 35.29 12838925190 35.08 35.08 12838925190
11 HANARO 유럽방산 0082F0 10 9990 5 -280 -2.73 263161 272266 800000 263161 -2.73 96.66 32.90 32.90 2626742116 32.87 32.87 2626742116
12 협진 138360 11 943 1 217 29.89 16231203 99293 48348248 16231203 29.89 9999.99 33.57 33.57 14398062343 31.58 31.58 14398062343
13 엔투텍 227950 12 550 2 80 17.02 55160398 17545086 172541047 55160398 17.02 314.39 31.97 31.97 29899804110 31.51 31.51 29899804110
14 신원 009270 13 1874 2 142 8.20 33319374 1514089 110625832 33319374 8.20 2200.62 30.12 30.12 64259351827 31.00 31.00 64259351827
15 스튜디오미르 408900 14 4735 2 190 4.18 9733684 2230081 32729532 9733684 4.18 436.47 29.74 29.74 47163742929 30.43 30.43 47163742929
16 새빗켐 107600 15 35150 2 6650 23.33 1807401 241827 5630054 1807401 23.33 747.39 32.10 32.10 59803766625 30.22 30.22 59803766625
17 뉴로핏 380550 16 16600 2 1250 8.14 3298076 1131338 11476035 3298076 8.14 291.52 28.74 28.74 55673240380 29.22 29.22 55673240380
18 프로티나 468530 17 18770 2 720 3.99 3005955 1657918 10784365 3005955 3.99 181.31 27.87 27.87 58310645165 28.81 28.81 58310645165
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10005 2 75 0.76 312392 433587 1100000 312392 0.76 72.05 28.40 28.40 3119238249 28.34 28.34 3119238249
20 썸에이지 208640 19 464 2 34 7.91 37249416 65578560 139240254 37249416 7.91 56.80 26.75 26.75 17008823603 26.33 26.33 17008823603
21 수젠텍 253840 20 7370 2 400 5.74 4041874 444882 16743200 4041874 5.74 908.53 24.14 24.14 30085149410 24.38 24.38 30085149410
22 하나 인버스 2X 코스닥150 선물 ETN Q700018 21 4940 5 -75 -1.50 241793 80096 1000000 241793 -1.50 301.88 24.18 24.18 1200348735 24.30 24.30 1200348735
23 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 22 10095 2 5 0.05 357550 455598 1500000 357550 0.05 78.48 23.84 23.84 3613095369 23.86 23.86 3613095369
24 삼성 인버스 2X 코스피200 선물 ETN Q530105 23 7340 2 45 0.62 703084 671707 3000000 703084 0.62 104.67 23.44 23.44 5126573110 23.28 23.28 5126573110
25 캔버스엔 210120 24 1422 5 -1 -0.07 4957258 11833846 23582605 4957258 -0.07 41.89 21.02 21.02 7220140758 21.53 21.53 7220140758
26 두산테스나 131970 25 37500 2 3600 10.62 4125940 1585698 19327238 4125940 10.62 260.20 21.35 21.35 155894722425 21.51 21.51 155894722425
27 KODEX 코스닥150선물인버스 251340 26 3405 5 -25 -0.73 16024456 23037428 77500000 16024456 -0.73 69.56 20.68 20.68 54656660857 20.71 20.71 54656660857
28 엔케이 085310 27 1102 2 9 0.82 15550519 5048029 78880322 15550519 0.82 308.05 19.71 19.71 17965822289 20.67 20.67 17965822289
29 KODEX 200선물인버스2X 252670 28 1293 2 7 0.54 248022435 290189792 1193200000 248022435 0.54 85.47 20.79 20.79 318629944380 20.65 20.65 318629944380
30 지오엘리먼트 311320 29 7440 2 970 14.99 2486230 4456 12614560 2486230 14.99 9999.99 19.71 19.71 18795444205 20.03 20.03 18795444205
31 TBH글로벌 084870 30 1542 2 226 17.17 4057139 23961 20856819 4057139 17.17 9999.99 19.45 19.45 6438076644 20.02 20.02 6438076644

31
top30/20250808/top30-atvtr-20250808-132002.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
지에프씨생명과학,388610,1,22000,2,3580,19.44,3323282,1284158,5225709,3323282,19.44,258.79,63.59,63.59,70058699345,60.94,60.94,70058699345
빌리언스,044480,2,441,5,-69,-13.53,22692852,9000573,40663728,22692852,-13.53,252.13,55.81,55.81,10540951497,58.78,58.78,10540951497
좋은사람들,033340,3,2215,2,251,12.78,53924616,9099134,96950558,53924616,12.78,592.63,55.62,55.62,119309550156,55.56,55.56,119309550156
삼보산업,009620,4,1927,1,444,29.94,9673323,1230286,16386091,9673323,29.94,786.27,59.03,59.03,17319281489,54.85,54.85,17319281489
동일스틸럭스,023790,5,1389,2,165,13.48,9538126,17059926,21177909,9538126,13.48,55.91,45.04,45.04,13263282417,45.09,45.09,13263282417
알파녹스,043100,6,2127,5,-848,-28.50,6983314,849760,17107076,6983314,-28.50,821.80,40.82,40.82,15754400485,43.30,43.30,15754400485
세명전기,017510,7,9540,2,160,1.71,5802959,19217688,15246000,5802959,1.71,30.20,38.06,38.06,56883187170,39.11,39.11,56883187170
제이에스티나,026040,8,4400,2,5,0.11,5922509,611351,16503790,5922509,0.11,968.76,35.89,35.89,27589719860,37.99,37.99,27589719860
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7310,2,35,0.48,1764531,1226369,5000000,1764531,0.48,143.88,35.29,35.29,12839071440,35.13,35.13,12839071440
엔투텍,227950,10,538,2,68,14.47,56643146,17545086,172541047,56643146,14.47,322.84,32.83,32.83,30709928425,33.08,33.08,30709928425
HANARO 유럽방산,0082F0,11,9990,5,-280,-2.73,263933,272266,800000,263933,-2.73,96.94,32.99,32.99,2634458106,32.96,32.96,2634458106
협진,138360,12,943,1,217,29.89,16233835,99293,48348248,16233835,29.89,9999.99,33.58,33.58,14400544319,31.59,31.59,14400544319
신원,009270,13,1888,2,156,9.01,33648353,1514089,110625832,33648353,9.01,2222.35,30.42,30.42,64878795925,31.06,31.06,64878795925
새빗켐,107600,14,35200,2,6700,23.51,1838461,241827,5630054,1838461,23.51,760.24,32.65,32.65,60897200075,30.73,30.73,60897200075
스튜디오미르,408900,15,4730,2,185,4.07,9810944,2230081,32729532,9810944,4.07,439.94,29.98,29.98,47529711290,30.70,30.70,47529711290
뉴로핏,380550,16,16520,2,1170,7.62,3335512,1131338,11476035,3335512,7.62,294.83,29.07,29.07,56292657090,29.69,29.69,56292657090
프로티나,468530,17,18790,2,740,4.10,3026208,1657918,10784365,3026208,4.10,182.53,28.06,28.06,58690062835,28.96,28.96,58690062835
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,2,80,0.81,314392,433587,1100000,314392,0.81,72.51,28.58,28.58,3139258014,28.51,28.51,3139258014
썸에이지,208640,19,465,2,35,8.14,40229551,65578560,139240254,40229551,8.14,61.35,28.89,28.89,18431785269,28.47,28.47,18431785269
수젠텍,253840,20,7320,2,350,5.02,4092004,444882,16743200,4092004,5.02,919.80,24.44,24.44,30451541390,24.85,24.85,30451541390
삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7330,2,35,0.48,738260,671707,3000000,738260,0.48,109.91,24.61,24.61,5384292630,24.49,24.49,5384292630
하나 인버스 2X 코스닥150 선물 ETN,Q700018,22,4925,5,-90,-1.79,241855,80096,1000000,241855,-1.79,301.96,24.19,24.19,1200654085,24.38,24.38,1200654085
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10095,2,5,0.05,357550,455598,1500000,357550,0.05,78.48,23.84,23.84,3613095369,23.86,23.86,3613095369
지오엘리먼트,311320,24,7390,2,920,14.22,2761537,4456,12614560,2761537,14.22,9999.99,21.89,21.89,20847157220,22.36,22.36,20847157220
두산테스나,131970,25,37350,2,3450,10.18,4144729,1585698,19327238,4144729,10.18,261.38,21.45,21.45,156598419700,21.69,21.69,156598419700
캔버스엔,210120,26,1422,5,-1,-0.07,4982569,11833846,23582605,4982569,-0.07,42.10,21.13,21.13,7256130503,21.64,21.64,7256130503
KODEX 코스닥150선물인버스,251340,27,3400,5,-30,-0.87,16408003,23037428,77500000,16408003,-0.87,71.22,21.17,21.17,55961650459,21.24,21.24,55961650459
TBH글로벌,084870,28,1536,2,220,16.72,4271669,23961,20856819,4271669,16.72,9999.99,20.48,20.48,6771237302,21.14,21.14,6771237302
KODEX 200선물인버스2X,252670,29,1292,2,6,0.47,251157211,290189792,1193200000,251157211,0.47,86.55,21.05,21.05,322678967479,20.93,20.93,322678967479
엔케이,085310,30,1092,5,-1,-0.09,15607899,5048029,78880322,15607899,-0.09,309.19,19.79,19.79,18028633684,20.93,20.93,18028633684
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 22000 2 3580 19.44 3323282 1284158 5225709 3323282 19.44 258.79 63.59 63.59 70058699345 60.94 60.94 70058699345
3 빌리언스 044480 2 441 5 -69 -13.53 22692852 9000573 40663728 22692852 -13.53 252.13 55.81 55.81 10540951497 58.78 58.78 10540951497
4 좋은사람들 033340 3 2215 2 251 12.78 53924616 9099134 96950558 53924616 12.78 592.63 55.62 55.62 119309550156 55.56 55.56 119309550156
5 삼보산업 009620 4 1927 1 444 29.94 9673323 1230286 16386091 9673323 29.94 786.27 59.03 59.03 17319281489 54.85 54.85 17319281489
6 동일스틸럭스 023790 5 1389 2 165 13.48 9538126 17059926 21177909 9538126 13.48 55.91 45.04 45.04 13263282417 45.09 45.09 13263282417
7 알파녹스 043100 6 2127 5 -848 -28.50 6983314 849760 17107076 6983314 -28.50 821.80 40.82 40.82 15754400485 43.30 43.30 15754400485
8 세명전기 017510 7 9540 2 160 1.71 5802959 19217688 15246000 5802959 1.71 30.20 38.06 38.06 56883187170 39.11 39.11 56883187170
9 제이에스티나 026040 8 4400 2 5 0.11 5922509 611351 16503790 5922509 0.11 968.76 35.89 35.89 27589719860 37.99 37.99 27589719860
10 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 9 7310 2 35 0.48 1764531 1226369 5000000 1764531 0.48 143.88 35.29 35.29 12839071440 35.13 35.13 12839071440
11 엔투텍 227950 10 538 2 68 14.47 56643146 17545086 172541047 56643146 14.47 322.84 32.83 32.83 30709928425 33.08 33.08 30709928425
12 HANARO 유럽방산 0082F0 11 9990 5 -280 -2.73 263933 272266 800000 263933 -2.73 96.94 32.99 32.99 2634458106 32.96 32.96 2634458106
13 협진 138360 12 943 1 217 29.89 16233835 99293 48348248 16233835 29.89 9999.99 33.58 33.58 14400544319 31.59 31.59 14400544319
14 신원 009270 13 1888 2 156 9.01 33648353 1514089 110625832 33648353 9.01 2222.35 30.42 30.42 64878795925 31.06 31.06 64878795925
15 새빗켐 107600 14 35200 2 6700 23.51 1838461 241827 5630054 1838461 23.51 760.24 32.65 32.65 60897200075 30.73 30.73 60897200075
16 스튜디오미르 408900 15 4730 2 185 4.07 9810944 2230081 32729532 9810944 4.07 439.94 29.98 29.98 47529711290 30.70 30.70 47529711290
17 뉴로핏 380550 16 16520 2 1170 7.62 3335512 1131338 11476035 3335512 7.62 294.83 29.07 29.07 56292657090 29.69 29.69 56292657090
18 프로티나 468530 17 18790 2 740 4.10 3026208 1657918 10784365 3026208 4.10 182.53 28.06 28.06 58690062835 28.96 28.96 58690062835
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10010 2 80 0.81 314392 433587 1100000 314392 0.81 72.51 28.58 28.58 3139258014 28.51 28.51 3139258014
20 썸에이지 208640 19 465 2 35 8.14 40229551 65578560 139240254 40229551 8.14 61.35 28.89 28.89 18431785269 28.47 28.47 18431785269
21 수젠텍 253840 20 7320 2 350 5.02 4092004 444882 16743200 4092004 5.02 919.80 24.44 24.44 30451541390 24.85 24.85 30451541390
22 삼성 인버스 2X 코스피200 선물 ETN Q530105 21 7330 2 35 0.48 738260 671707 3000000 738260 0.48 109.91 24.61 24.61 5384292630 24.49 24.49 5384292630
23 하나 인버스 2X 코스닥150 선물 ETN Q700018 22 4925 5 -90 -1.79 241855 80096 1000000 241855 -1.79 301.96 24.19 24.19 1200654085 24.38 24.38 1200654085
24 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 23 10095 2 5 0.05 357550 455598 1500000 357550 0.05 78.48 23.84 23.84 3613095369 23.86 23.86 3613095369
25 지오엘리먼트 311320 24 7390 2 920 14.22 2761537 4456 12614560 2761537 14.22 9999.99 21.89 21.89 20847157220 22.36 22.36 20847157220
26 두산테스나 131970 25 37350 2 3450 10.18 4144729 1585698 19327238 4144729 10.18 261.38 21.45 21.45 156598419700 21.69 21.69 156598419700
27 캔버스엔 210120 26 1422 5 -1 -0.07 4982569 11833846 23582605 4982569 -0.07 42.10 21.13 21.13 7256130503 21.64 21.64 7256130503
28 KODEX 코스닥150선물인버스 251340 27 3400 5 -30 -0.87 16408003 23037428 77500000 16408003 -0.87 71.22 21.17 21.17 55961650459 21.24 21.24 55961650459
29 TBH글로벌 084870 28 1536 2 220 16.72 4271669 23961 20856819 4271669 16.72 9999.99 20.48 20.48 6771237302 21.14 21.14 6771237302
30 KODEX 200선물인버스2X 252670 29 1292 2 6 0.47 251157211 290189792 1193200000 251157211 0.47 86.55 21.05 21.05 322678967479 20.93 20.93 322678967479
31 엔케이 085310 30 1092 5 -1 -0.09 15607899 5048029 78880322 15607899 -0.09 309.19 19.79 19.79 18028633684 20.93 20.93 18028633684

31
top30/20250808/top30-atvtr-20250808-133002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지에프씨생명과학,388610,1,21950,2,3530,19.16,3428995,1284158,5225709,3428995,19.16,267.02,65.62,65.62,72374018245,63.10,63.10,72374018245
빌리언스,044480,2,437,5,-73,-14.31,22792520,9000573,40663728,22792520,-14.31,253.23,56.05,56.05,10584625072,59.56,59.56,10584625072
좋은사람들,033340,3,2242,2,278,14.15,56885435,9099134,96950558,56885435,14.15,625.17,58.67,58.67,125975061178,57.96,57.96,125975061178
삼보산업,009620,4,1927,1,444,29.94,9702124,1230286,16386091,9702124,29.94,788.61,59.21,59.21,17374781016,55.03,55.03,17374781016
동일스틸럭스,023790,5,1450,2,226,18.46,10862075,17059926,21177909,10862075,18.46,63.67,51.29,51.29,15155612020,49.35,49.35,15155612020
알파녹스,043100,6,2130,5,-845,-28.40,7026176,849760,17107076,7026176,-28.40,826.84,41.07,41.07,15845917426,43.49,43.49,15845917426
세명전기,017510,7,9520,2,140,1.49,5835154,19217688,15246000,5835154,1.49,30.36,38.27,38.27,57190311695,39.40,39.40,57190311695
제이에스티나,026040,8,4440,2,45,1.02,5973893,611351,16503790,5973893,1.02,977.16,36.20,36.20,27818530017,37.96,37.96,27818530017
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7305,2,30,0.41,1764667,1226369,5000000,1764667,0.41,143.89,35.29,35.29,12840064920,35.15,35.15,12840064920
엔투텍,227950,10,538,2,68,14.47,57859227,17545086,172541047,57859227,14.47,329.77,33.53,33.53,31357248405,33.78,33.78,31357248405
HANARO 유럽방산,0082F0,11,9965,5,-305,-2.97,267619,272266,800000,267619,-2.97,98.29,33.45,33.45,2671246141,33.51,33.51,2671246141
신원,009270,12,1924,2,192,11.09,35806166,1514089,110625832,35806166,11.09,2364.87,32.37,32.37,69027851886,32.43,32.43,69027851886
새빗켐,107600,13,34850,2,6350,22.28,1878410,241827,5630054,1878410,22.28,776.76,33.36,33.36,62282849550,31.74,31.74,62282849550
협진,138360,14,943,1,217,29.89,16238252,99293,48348248,16238252,29.89,9999.99,33.59,33.59,14404709550,31.59,31.59,14404709550
스튜디오미르,408900,15,4715,2,170,3.74,9874434,2230081,32729532,9874434,3.74,442.78,30.17,30.17,47829349002,30.99,30.99,47829349002
뉴로핏,380550,16,16490,2,1140,7.43,3377924,1131338,11476035,3377924,7.43,298.58,29.43,29.43,56990157575,30.12,30.12,56990157575
썸에이지,208640,17,466,2,36,8.37,41196554,65578560,139240254,41196554,8.37,62.82,29.59,29.59,18886677175,29.11,29.11,18886677175
프로티나,468530,18,18770,2,720,3.99,3035800,1657918,10784365,3035800,3.99,183.11,28.15,28.15,58870173710,29.08,29.08,58870173710
KIWOOM 미국테크100월간목표헤지액티브,0084D0,19,10010,2,80,0.81,314392,433587,1100000,314392,0.81,72.51,28.58,28.58,3139258014,28.51,28.51,3139258014
이렘,009730,20,1104,2,156,16.46,15918463,923563,60940960,15918463,16.46,1723.59,26.12,26.12,17277429111,25.68,25.68,17277429111
삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7325,2,30,0.41,764521,671707,3000000,764521,0.41,113.82,25.48,25.48,5576665455,25.38,25.38,5576665455
수젠텍,253840,22,7330,2,360,5.16,4108251,444882,16743200,4108251,5.16,923.45,24.54,24.54,30570686190,24.91,24.91,30570686190
하나 인버스 2X 코스닥150 선물 ETN,Q700018,23,4920,5,-95,-1.89,241857,80096,1000000,241857,-1.89,301.96,24.19,24.19,1200663925,24.40,24.40,1200663925
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10095,2,5,0.05,361629,455598,1500000,361629,0.05,79.37,24.11,24.11,3654272874,24.13,24.13,3654272874
지오엘리먼트,311320,25,7420,2,950,14.68,2850881,4456,12614560,2850881,14.68,9999.99,22.60,22.60,21508815930,22.98,22.98,21508815930
TBH글로벌,084870,26,1528,2,212,16.11,4486448,23961,20856819,4486448,16.11,9999.99,21.51,21.51,7104115756,22.29,22.29,7104115756
캔버스엔,210120,27,1423,3,0,0.00,5074186,11833846,23582605,5074186,0.00,42.88,21.52,21.52,7386032645,22.01,22.01,7386032645
KODEX 코스닥150선물인버스,251340,28,3405,5,-25,-0.73,16995981,23037428,77500000,16995981,-0.73,73.78,21.93,21.93,57960832817,21.96,21.96,57960832817
두산테스나,131970,29,37150,2,3250,9.59,4172437,1585698,19327238,4172437,9.59,263.13,21.59,21.59,157628873450,21.95,21.95,157628873450
KODEX 200선물인버스2X,252670,30,1290,2,4,0.31,252123503,290189792,1193200000,252123503,0.31,86.88,21.13,21.13,323926559700,21.04,21.04,323926559700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 21950 2 3530 19.16 3428995 1284158 5225709 3428995 19.16 267.02 65.62 65.62 72374018245 63.10 63.10 72374018245
3 빌리언스 044480 2 437 5 -73 -14.31 22792520 9000573 40663728 22792520 -14.31 253.23 56.05 56.05 10584625072 59.56 59.56 10584625072
4 좋은사람들 033340 3 2242 2 278 14.15 56885435 9099134 96950558 56885435 14.15 625.17 58.67 58.67 125975061178 57.96 57.96 125975061178
5 삼보산업 009620 4 1927 1 444 29.94 9702124 1230286 16386091 9702124 29.94 788.61 59.21 59.21 17374781016 55.03 55.03 17374781016
6 동일스틸럭스 023790 5 1450 2 226 18.46 10862075 17059926 21177909 10862075 18.46 63.67 51.29 51.29 15155612020 49.35 49.35 15155612020
7 알파녹스 043100 6 2130 5 -845 -28.40 7026176 849760 17107076 7026176 -28.40 826.84 41.07 41.07 15845917426 43.49 43.49 15845917426
8 세명전기 017510 7 9520 2 140 1.49 5835154 19217688 15246000 5835154 1.49 30.36 38.27 38.27 57190311695 39.40 39.40 57190311695
9 제이에스티나 026040 8 4440 2 45 1.02 5973893 611351 16503790 5973893 1.02 977.16 36.20 36.20 27818530017 37.96 37.96 27818530017
10 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 9 7305 2 30 0.41 1764667 1226369 5000000 1764667 0.41 143.89 35.29 35.29 12840064920 35.15 35.15 12840064920
11 엔투텍 227950 10 538 2 68 14.47 57859227 17545086 172541047 57859227 14.47 329.77 33.53 33.53 31357248405 33.78 33.78 31357248405
12 HANARO 유럽방산 0082F0 11 9965 5 -305 -2.97 267619 272266 800000 267619 -2.97 98.29 33.45 33.45 2671246141 33.51 33.51 2671246141
13 신원 009270 12 1924 2 192 11.09 35806166 1514089 110625832 35806166 11.09 2364.87 32.37 32.37 69027851886 32.43 32.43 69027851886
14 새빗켐 107600 13 34850 2 6350 22.28 1878410 241827 5630054 1878410 22.28 776.76 33.36 33.36 62282849550 31.74 31.74 62282849550
15 협진 138360 14 943 1 217 29.89 16238252 99293 48348248 16238252 29.89 9999.99 33.59 33.59 14404709550 31.59 31.59 14404709550
16 스튜디오미르 408900 15 4715 2 170 3.74 9874434 2230081 32729532 9874434 3.74 442.78 30.17 30.17 47829349002 30.99 30.99 47829349002
17 뉴로핏 380550 16 16490 2 1140 7.43 3377924 1131338 11476035 3377924 7.43 298.58 29.43 29.43 56990157575 30.12 30.12 56990157575
18 썸에이지 208640 17 466 2 36 8.37 41196554 65578560 139240254 41196554 8.37 62.82 29.59 29.59 18886677175 29.11 29.11 18886677175
19 프로티나 468530 18 18770 2 720 3.99 3035800 1657918 10784365 3035800 3.99 183.11 28.15 28.15 58870173710 29.08 29.08 58870173710
20 KIWOOM 미국테크100월간목표헤지액티브 0084D0 19 10010 2 80 0.81 314392 433587 1100000 314392 0.81 72.51 28.58 28.58 3139258014 28.51 28.51 3139258014
21 이렘 009730 20 1104 2 156 16.46 15918463 923563 60940960 15918463 16.46 1723.59 26.12 26.12 17277429111 25.68 25.68 17277429111
22 삼성 인버스 2X 코스피200 선물 ETN Q530105 21 7325 2 30 0.41 764521 671707 3000000 764521 0.41 113.82 25.48 25.48 5576665455 25.38 25.38 5576665455
23 수젠텍 253840 22 7330 2 360 5.16 4108251 444882 16743200 4108251 5.16 923.45 24.54 24.54 30570686190 24.91 24.91 30570686190
24 하나 인버스 2X 코스닥150 선물 ETN Q700018 23 4920 5 -95 -1.89 241857 80096 1000000 241857 -1.89 301.96 24.19 24.19 1200663925 24.40 24.40 1200663925
25 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 24 10095 2 5 0.05 361629 455598 1500000 361629 0.05 79.37 24.11 24.11 3654272874 24.13 24.13 3654272874
26 지오엘리먼트 311320 25 7420 2 950 14.68 2850881 4456 12614560 2850881 14.68 9999.99 22.60 22.60 21508815930 22.98 22.98 21508815930
27 TBH글로벌 084870 26 1528 2 212 16.11 4486448 23961 20856819 4486448 16.11 9999.99 21.51 21.51 7104115756 22.29 22.29 7104115756
28 캔버스엔 210120 27 1423 3 0 0.00 5074186 11833846 23582605 5074186 0.00 42.88 21.52 21.52 7386032645 22.01 22.01 7386032645
29 KODEX 코스닥150선물인버스 251340 28 3405 5 -25 -0.73 16995981 23037428 77500000 16995981 -0.73 73.78 21.93 21.93 57960832817 21.96 21.96 57960832817
30 두산테스나 131970 29 37150 2 3250 9.59 4172437 1585698 19327238 4172437 9.59 263.13 21.59 21.59 157628873450 21.95 21.95 157628873450
31 KODEX 200선물인버스2X 252670 30 1290 2 4 0.31 252123503 290189792 1193200000 252123503 0.31 86.88 21.13 21.13 323926559700 21.04 21.04 323926559700

31
top30/20250808/top30-atvtr-20250808-134002.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
지에프씨생명과학,388610,1,21800,2,3380,18.35,3487776,1284158,5225709,3487776,18.35,271.60,66.74,66.74,73659224545,64.66,64.66,73659224545
빌리언스,044480,2,445,5,-65,-12.75,23025379,9000573,40663728,23025379,-12.75,255.82,56.62,56.62,10687195594,59.06,59.06,10687195594
좋은사람들,033340,3,2240,2,276,14.05,57604013,9099134,96950558,57604013,14.05,633.07,59.42,59.42,127580927580,58.75,58.75,127580927580
삼보산업,009620,4,1927,1,444,29.94,9728337,1230286,16386091,9728337,29.94,790.74,59.37,59.37,17425293467,55.19,55.19,17425293467
동일스틸럭스,023790,5,1471,2,247,20.18,11381871,17059926,21177909,11381871,20.18,66.72,53.74,53.74,15912483278,51.08,51.08,15912483278
알파녹스,043100,6,2110,5,-865,-29.08,7178449,849760,17107076,7178449,-29.08,844.76,41.96,41.96,16167921254,44.79,44.79,16167921254
세명전기,017510,7,9540,2,160,1.71,5876044,19217688,15246000,5876044,1.71,30.58,38.54,38.54,57579201295,39.59,39.59,57579201295
제이에스티나,026040,8,4405,2,10,0.23,5992738,611351,16503790,5992738,0.23,980.24,36.31,36.31,27901811957,38.38,38.38,27901811957
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7325,2,50,0.69,1765933,1226369,5000000,1765933,0.69,144.00,35.32,35.32,12849326065,35.08,35.08,12849326065
엔투텍,227950,10,548,2,78,16.60,59466782,17545086,172541047,59466782,16.60,338.94,34.47,34.47,32235227942,34.09,34.09,32235227942
새빗켐,107600,11,33550,2,5050,17.72,1933438,241827,5630054,1933438,17.72,799.51,34.34,34.34,64153015500,33.96,33.96,64153015500
HANARO 유럽방산,0082F0,12,9965,5,-305,-2.97,267915,272266,800000,267915,-2.97,98.40,33.49,33.49,2674195781,33.54,33.54,2674195781
신원,009270,13,1909,2,177,10.22,36664382,1514089,110625832,36664382,10.22,2421.55,33.14,33.14,70662816840,33.46,33.46,70662816840
협진,138360,14,943,1,217,29.89,16253834,99293,48348248,16253834,29.89,9999.99,33.62,33.62,14419403376,31.63,31.63,14419403376
스튜디오미르,408900,15,4690,2,145,3.19,9976336,2230081,32729532,9976336,3.19,447.35,30.48,30.48,48307628288,31.47,31.47,48307628288
뉴로핏,380550,16,16360,2,1010,6.58,3398072,1131338,11476035,3398072,6.58,300.36,29.61,29.61,57320382795,30.53,30.53,57320382795
썸에이지,208640,17,459,2,29,6.74,42269338,65578560,139240254,42269338,6.74,64.46,30.36,30.36,19376224979,30.32,30.32,19376224979
프로티나,468530,18,18880,2,830,4.60,3044058,1657918,10784365,3044058,4.60,183.61,28.23,28.23,59025440845,28.99,28.99,59025440845
KIWOOM 미국테크100월간목표헤지액티브,0084D0,19,10010,2,80,0.81,314459,433587,1100000,314459,0.81,72.53,28.59,28.59,3139928684,28.52,28.52,3139928684
이렘,009730,20,1126,2,178,18.78,17439454,923563,60940960,17439454,18.78,1888.28,28.62,28.62,18980794733,27.66,27.66,18980794733
삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7350,2,55,0.75,768570,671707,3000000,768570,0.75,114.42,25.62,25.62,5606379690,25.43,25.43,5606379690
수젠텍,253840,22,7380,2,410,5.88,4120997,444882,16743200,4120997,5.88,926.31,24.61,24.61,30664527135,24.82,24.82,30664527135
지오엘리먼트,311320,23,7460,2,990,15.30,3092255,4456,12614560,3092255,15.30,9999.99,24.51,24.51,23329562680,24.79,24.79,23329562680
하나 인버스 2X 코스닥150 선물 ETN,Q700018,24,4920,5,-95,-1.89,241857,80096,1000000,241857,-1.89,301.96,24.19,24.19,1200663925,24.40,24.40,1200663925
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10090,3,0,0.00,361645,455598,1500000,361645,0.00,79.38,24.11,24.11,3654434364,24.15,24.15,3654434364
두산테스나,131970,26,36700,2,2800,8.26,4243193,1585698,19327238,4243193,8.26,267.59,21.95,21.95,160245001950,22.59,22.59,160245001950
KODEX 코스닥150선물인버스,251340,27,3410,5,-20,-0.58,17415511,23037428,77500000,17415511,-0.58,75.60,22.47,22.47,59389158102,22.47,22.47,59389158102
TBH글로벌,084870,28,1535,2,219,16.64,4515922,23961,20856819,4515922,16.64,9999.99,21.65,21.65,7149382664,22.33,22.33,7149382664
캔버스엔,210120,29,1420,5,-3,-0.21,5121370,11833846,23582605,5121370,-0.21,43.28,21.72,21.72,7452765979,22.26,22.26,7452765979
KODEX 200선물인버스2X,252670,30,1294,2,8,0.62,257649889,290189792,1193200000,257649889,0.62,88.79,21.59,21.59,331069779020,21.44,21.44,331069779020
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 21800 2 3380 18.35 3487776 1284158 5225709 3487776 18.35 271.60 66.74 66.74 73659224545 64.66 64.66 73659224545
3 빌리언스 044480 2 445 5 -65 -12.75 23025379 9000573 40663728 23025379 -12.75 255.82 56.62 56.62 10687195594 59.06 59.06 10687195594
4 좋은사람들 033340 3 2240 2 276 14.05 57604013 9099134 96950558 57604013 14.05 633.07 59.42 59.42 127580927580 58.75 58.75 127580927580
5 삼보산업 009620 4 1927 1 444 29.94 9728337 1230286 16386091 9728337 29.94 790.74 59.37 59.37 17425293467 55.19 55.19 17425293467
6 동일스틸럭스 023790 5 1471 2 247 20.18 11381871 17059926 21177909 11381871 20.18 66.72 53.74 53.74 15912483278 51.08 51.08 15912483278
7 알파녹스 043100 6 2110 5 -865 -29.08 7178449 849760 17107076 7178449 -29.08 844.76 41.96 41.96 16167921254 44.79 44.79 16167921254
8 세명전기 017510 7 9540 2 160 1.71 5876044 19217688 15246000 5876044 1.71 30.58 38.54 38.54 57579201295 39.59 39.59 57579201295
9 제이에스티나 026040 8 4405 2 10 0.23 5992738 611351 16503790 5992738 0.23 980.24 36.31 36.31 27901811957 38.38 38.38 27901811957
10 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 9 7325 2 50 0.69 1765933 1226369 5000000 1765933 0.69 144.00 35.32 35.32 12849326065 35.08 35.08 12849326065
11 엔투텍 227950 10 548 2 78 16.60 59466782 17545086 172541047 59466782 16.60 338.94 34.47 34.47 32235227942 34.09 34.09 32235227942
12 새빗켐 107600 11 33550 2 5050 17.72 1933438 241827 5630054 1933438 17.72 799.51 34.34 34.34 64153015500 33.96 33.96 64153015500
13 HANARO 유럽방산 0082F0 12 9965 5 -305 -2.97 267915 272266 800000 267915 -2.97 98.40 33.49 33.49 2674195781 33.54 33.54 2674195781
14 신원 009270 13 1909 2 177 10.22 36664382 1514089 110625832 36664382 10.22 2421.55 33.14 33.14 70662816840 33.46 33.46 70662816840
15 협진 138360 14 943 1 217 29.89 16253834 99293 48348248 16253834 29.89 9999.99 33.62 33.62 14419403376 31.63 31.63 14419403376
16 스튜디오미르 408900 15 4690 2 145 3.19 9976336 2230081 32729532 9976336 3.19 447.35 30.48 30.48 48307628288 31.47 31.47 48307628288
17 뉴로핏 380550 16 16360 2 1010 6.58 3398072 1131338 11476035 3398072 6.58 300.36 29.61 29.61 57320382795 30.53 30.53 57320382795
18 썸에이지 208640 17 459 2 29 6.74 42269338 65578560 139240254 42269338 6.74 64.46 30.36 30.36 19376224979 30.32 30.32 19376224979
19 프로티나 468530 18 18880 2 830 4.60 3044058 1657918 10784365 3044058 4.60 183.61 28.23 28.23 59025440845 28.99 28.99 59025440845
20 KIWOOM 미국테크100월간목표헤지액티브 0084D0 19 10010 2 80 0.81 314459 433587 1100000 314459 0.81 72.53 28.59 28.59 3139928684 28.52 28.52 3139928684
21 이렘 009730 20 1126 2 178 18.78 17439454 923563 60940960 17439454 18.78 1888.28 28.62 28.62 18980794733 27.66 27.66 18980794733
22 삼성 인버스 2X 코스피200 선물 ETN Q530105 21 7350 2 55 0.75 768570 671707 3000000 768570 0.75 114.42 25.62 25.62 5606379690 25.43 25.43 5606379690
23 수젠텍 253840 22 7380 2 410 5.88 4120997 444882 16743200 4120997 5.88 926.31 24.61 24.61 30664527135 24.82 24.82 30664527135
24 지오엘리먼트 311320 23 7460 2 990 15.30 3092255 4456 12614560 3092255 15.30 9999.99 24.51 24.51 23329562680 24.79 24.79 23329562680
25 하나 인버스 2X 코스닥150 선물 ETN Q700018 24 4920 5 -95 -1.89 241857 80096 1000000 241857 -1.89 301.96 24.19 24.19 1200663925 24.40 24.40 1200663925
26 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 25 10090 3 0 0.00 361645 455598 1500000 361645 0.00 79.38 24.11 24.11 3654434364 24.15 24.15 3654434364
27 두산테스나 131970 26 36700 2 2800 8.26 4243193 1585698 19327238 4243193 8.26 267.59 21.95 21.95 160245001950 22.59 22.59 160245001950
28 KODEX 코스닥150선물인버스 251340 27 3410 5 -20 -0.58 17415511 23037428 77500000 17415511 -0.58 75.60 22.47 22.47 59389158102 22.47 22.47 59389158102
29 TBH글로벌 084870 28 1535 2 219 16.64 4515922 23961 20856819 4515922 16.64 9999.99 21.65 21.65 7149382664 22.33 22.33 7149382664
30 캔버스엔 210120 29 1420 5 -3 -0.21 5121370 11833846 23582605 5121370 -0.21 43.28 21.72 21.72 7452765979 22.26 22.26 7452765979
31 KODEX 200선물인버스2X 252670 30 1294 2 8 0.62 257649889 290189792 1193200000 257649889 0.62 88.79 21.59 21.59 331069779020 21.44 21.44 331069779020

31
top30/20250808/top30-atvtr-20250808-135002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지에프씨생명과학,388610,1,21850,2,3430,18.62,3574413,1284158,5225709,3574413,18.62,278.35,68.40,68.40,75542181070,66.16,66.16,75542181070
빌리언스,044480,2,446,5,-64,-12.55,23175752,9000573,40663728,23175752,-12.55,257.49,56.99,56.99,10754241499,59.30,59.30,10754241499
좋은사람들,033340,3,2235,2,271,13.80,57868938,9099134,96950558,57868938,13.80,635.98,59.69,59.69,128171745978,59.15,59.15,128171745978
삼보산업,009620,4,1927,1,444,29.94,9736067,1230286,16386091,9736067,29.94,791.37,59.42,59.42,17440189177,55.23,55.23,17440189177
동일스틸럭스,023790,5,1455,2,231,18.87,11690438,17059926,21177909,11690438,18.87,68.53,55.20,55.20,16363195548,53.10,53.10,16363195548
알파녹스,043100,6,2110,5,-865,-29.08,7222352,849760,17107076,7222352,-29.08,849.93,42.22,42.22,16260799899,45.05,45.05,16260799899
세명전기,017510,7,9580,2,200,2.13,5903822,19217688,15246000,5903822,2.13,30.72,38.72,38.72,57844818120,39.60,39.60,57844818120
제이에스티나,026040,8,4435,2,40,0.91,6002587,611351,16503790,6002587,0.91,981.86,36.37,36.37,27945370297,38.18,38.18,27945370297
새빗켐,107600,9,33100,2,4600,16.14,1985034,241827,5630054,1985034,16.14,820.85,35.26,35.26,65878137950,35.35,35.35,65878137950
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7330,2,55,0.76,1765946,1226369,5000000,1765946,0.76,144.00,35.32,35.32,12849421350,35.06,35.06,12849421350
엔투텍,227950,11,543,2,73,15.53,60142568,17545086,172541047,60142568,15.53,342.79,34.86,34.86,32601073033,34.80,34.80,32601073033
HANARO 유럽방산,0082F0,12,9960,5,-310,-3.02,269049,272266,800000,269049,-3.02,98.82,33.63,33.63,2685490421,33.70,33.70,2685490421
신원,009270,13,1908,2,176,10.16,36907366,1514089,110625832,36907366,10.16,2437.60,33.36,33.36,71125329041,33.70,33.70,71125329041
스튜디오미르,408900,14,4670,2,125,2.75,10066053,2230081,32729532,10066053,2.75,451.38,30.76,30.76,48727775953,31.88,31.88,48727775953
협진,138360,15,943,1,217,29.89,16258203,99293,48348248,16258203,29.89,9999.99,33.63,33.63,14423523343,31.64,31.64,14423523343
썸에이지,208640,16,453,2,23,5.35,42721876,65578560,139240254,42721876,5.35,65.15,30.68,30.68,19581225803,31.04,31.04,19581225803
뉴로핏,380550,17,16440,2,1090,7.10,3417987,1131338,11476035,3417987,7.10,302.12,29.78,29.78,57646482925,30.55,30.55,57646482925
프로티나,468530,18,19280,2,1230,6.81,3187522,1657918,10784365,3187522,6.81,192.26,29.56,29.56,61787955600,29.72,29.72,61787955600
이렘,009730,19,1115,2,167,17.62,18345811,923563,60940960,18345811,17.62,1986.42,30.10,30.10,20005556628,29.44,29.44,20005556628
KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10010,2,80,0.81,314459,433587,1100000,314459,0.81,72.53,28.59,28.59,3139928684,28.52,28.52,3139928684
삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7350,2,55,0.75,782264,671707,3000000,782264,0.75,116.46,26.08,26.08,5707097183,25.88,25.88,5707097183
지오엘리먼트,311320,22,7480,2,1010,15.61,3189459,4456,12614560,3189459,15.61,9999.99,25.28,25.28,24058643215,25.50,25.50,24058643215
수젠텍,253840,23,7380,2,410,5.88,4214652,444882,16743200,4214652,5.88,947.36,25.17,25.17,31359605250,25.38,25.38,31359605250
하나 인버스 2X 코스닥150 선물 ETN,Q700018,24,4950,5,-65,-1.30,241861,80096,1000000,241861,-1.30,301.96,24.19,24.19,1200683725,24.26,24.26,1200683725
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10095,2,5,0.05,361748,455598,1500000,361748,0.05,79.40,24.12,24.12,3655473654,24.14,24.14,3655473654
엑셀세라퓨틱스,373110,26,3790,2,610,19.18,2566761,31808,10938462,2566761,19.18,8069.55,23.47,23.47,9631916581,23.23,23.23,9631916581
KODEX 코스닥150선물인버스,251340,27,3405,5,-25,-0.73,17768364,23037428,77500000,17768364,-0.73,77.13,22.93,22.93,60592353869,22.96,22.96,60592353869
두산테스나,131970,28,36650,2,2750,8.11,4291493,1585698,19327238,4291493,8.11,270.64,22.20,22.20,162016830900,22.87,22.87,162016830900
TBH글로벌,084870,29,1520,2,204,15.50,4559896,23961,20856819,4559896,15.50,9999.99,21.86,21.86,7216508423,22.76,22.76,7216508423
캔버스엔,210120,30,1415,5,-8,-0.56,5160439,11833846,23582605,5160439,-0.56,43.61,21.88,21.88,7507988770,22.50,22.50,7507988770
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 21850 2 3430 18.62 3574413 1284158 5225709 3574413 18.62 278.35 68.40 68.40 75542181070 66.16 66.16 75542181070
3 빌리언스 044480 2 446 5 -64 -12.55 23175752 9000573 40663728 23175752 -12.55 257.49 56.99 56.99 10754241499 59.30 59.30 10754241499
4 좋은사람들 033340 3 2235 2 271 13.80 57868938 9099134 96950558 57868938 13.80 635.98 59.69 59.69 128171745978 59.15 59.15 128171745978
5 삼보산업 009620 4 1927 1 444 29.94 9736067 1230286 16386091 9736067 29.94 791.37 59.42 59.42 17440189177 55.23 55.23 17440189177
6 동일스틸럭스 023790 5 1455 2 231 18.87 11690438 17059926 21177909 11690438 18.87 68.53 55.20 55.20 16363195548 53.10 53.10 16363195548
7 알파녹스 043100 6 2110 5 -865 -29.08 7222352 849760 17107076 7222352 -29.08 849.93 42.22 42.22 16260799899 45.05 45.05 16260799899
8 세명전기 017510 7 9580 2 200 2.13 5903822 19217688 15246000 5903822 2.13 30.72 38.72 38.72 57844818120 39.60 39.60 57844818120
9 제이에스티나 026040 8 4435 2 40 0.91 6002587 611351 16503790 6002587 0.91 981.86 36.37 36.37 27945370297 38.18 38.18 27945370297
10 새빗켐 107600 9 33100 2 4600 16.14 1985034 241827 5630054 1985034 16.14 820.85 35.26 35.26 65878137950 35.35 35.35 65878137950
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7330 2 55 0.76 1765946 1226369 5000000 1765946 0.76 144.00 35.32 35.32 12849421350 35.06 35.06 12849421350
12 엔투텍 227950 11 543 2 73 15.53 60142568 17545086 172541047 60142568 15.53 342.79 34.86 34.86 32601073033 34.80 34.80 32601073033
13 HANARO 유럽방산 0082F0 12 9960 5 -310 -3.02 269049 272266 800000 269049 -3.02 98.82 33.63 33.63 2685490421 33.70 33.70 2685490421
14 신원 009270 13 1908 2 176 10.16 36907366 1514089 110625832 36907366 10.16 2437.60 33.36 33.36 71125329041 33.70 33.70 71125329041
15 스튜디오미르 408900 14 4670 2 125 2.75 10066053 2230081 32729532 10066053 2.75 451.38 30.76 30.76 48727775953 31.88 31.88 48727775953
16 협진 138360 15 943 1 217 29.89 16258203 99293 48348248 16258203 29.89 9999.99 33.63 33.63 14423523343 31.64 31.64 14423523343
17 썸에이지 208640 16 453 2 23 5.35 42721876 65578560 139240254 42721876 5.35 65.15 30.68 30.68 19581225803 31.04 31.04 19581225803
18 뉴로핏 380550 17 16440 2 1090 7.10 3417987 1131338 11476035 3417987 7.10 302.12 29.78 29.78 57646482925 30.55 30.55 57646482925
19 프로티나 468530 18 19280 2 1230 6.81 3187522 1657918 10784365 3187522 6.81 192.26 29.56 29.56 61787955600 29.72 29.72 61787955600
20 이렘 009730 19 1115 2 167 17.62 18345811 923563 60940960 18345811 17.62 1986.42 30.10 30.10 20005556628 29.44 29.44 20005556628
21 KIWOOM 미국테크100월간목표헤지액티브 0084D0 20 10010 2 80 0.81 314459 433587 1100000 314459 0.81 72.53 28.59 28.59 3139928684 28.52 28.52 3139928684
22 삼성 인버스 2X 코스피200 선물 ETN Q530105 21 7350 2 55 0.75 782264 671707 3000000 782264 0.75 116.46 26.08 26.08 5707097183 25.88 25.88 5707097183
23 지오엘리먼트 311320 22 7480 2 1010 15.61 3189459 4456 12614560 3189459 15.61 9999.99 25.28 25.28 24058643215 25.50 25.50 24058643215
24 수젠텍 253840 23 7380 2 410 5.88 4214652 444882 16743200 4214652 5.88 947.36 25.17 25.17 31359605250 25.38 25.38 31359605250
25 하나 인버스 2X 코스닥150 선물 ETN Q700018 24 4950 5 -65 -1.30 241861 80096 1000000 241861 -1.30 301.96 24.19 24.19 1200683725 24.26 24.26 1200683725
26 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 25 10095 2 5 0.05 361748 455598 1500000 361748 0.05 79.40 24.12 24.12 3655473654 24.14 24.14 3655473654
27 엑셀세라퓨틱스 373110 26 3790 2 610 19.18 2566761 31808 10938462 2566761 19.18 8069.55 23.47 23.47 9631916581 23.23 23.23 9631916581
28 KODEX 코스닥150선물인버스 251340 27 3405 5 -25 -0.73 17768364 23037428 77500000 17768364 -0.73 77.13 22.93 22.93 60592353869 22.96 22.96 60592353869
29 두산테스나 131970 28 36650 2 2750 8.11 4291493 1585698 19327238 4291493 8.11 270.64 22.20 22.20 162016830900 22.87 22.87 162016830900
30 TBH글로벌 084870 29 1520 2 204 15.50 4559896 23961 20856819 4559896 15.50 9999.99 21.86 21.86 7216508423 22.76 22.76 7216508423
31 캔버스엔 210120 30 1415 5 -8 -0.56 5160439 11833846 23582605 5160439 -0.56 43.61 21.88 21.88 7507988770 22.50 22.50 7507988770

31
top30/20250808/top30-atvtr-20250808-140002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지에프씨생명과학,388610,1,21650,2,3230,17.54,3618207,1284158,5225709,3618207,17.54,281.76,69.24,69.24,76496977345,67.61,67.61,76496977345
빌리언스,044480,2,437,5,-73,-14.31,23439362,9000573,40663728,23439362,-14.31,260.42,57.64,57.64,10869904623,61.17,61.17,10869904623
좋은사람들,033340,3,2235,2,271,13.80,58369932,9099134,96950558,58369932,13.80,641.49,60.21,60.21,129295927471,59.67,59.67,129295927471
삼보산업,009620,4,1927,1,444,29.94,9740597,1230286,16386091,9740597,29.94,791.73,59.44,59.44,17448918487,55.26,55.26,17448918487
동일스틸럭스,023790,5,1439,2,215,17.57,11914733,17059926,21177909,11914733,17.57,69.84,56.26,56.26,16687305722,54.76,54.76,16687305722
알파녹스,043100,6,2115,5,-860,-28.91,7338006,849760,17107076,7338006,-28.91,863.54,42.89,42.89,16503812619,45.61,45.61,16503812619
세명전기,017510,7,9620,2,240,2.56,5934705,19217688,15246000,5934705,2.56,30.88,38.93,38.93,58140988945,39.64,39.64,58140988945
제이에스티나,026040,8,4430,2,35,0.80,6014137,611351,16503790,6014137,0.80,983.75,36.44,36.44,27996615301,38.29,38.29,27996615301
새빗켐,107600,9,33150,2,4650,16.32,2015595,241827,5630054,2015595,16.32,833.49,35.80,35.80,66890038375,35.84,35.84,66890038375
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7335,2,60,0.82,1796877,1226369,5000000,1796877,0.82,146.52,35.94,35.94,13076454430,35.65,35.65,13076454430
엔투텍,227950,11,576,2,106,22.55,64045933,17545086,172541047,64045933,22.55,365.04,37.12,37.12,34822253715,35.04,35.04,34822253715
신원,009270,12,1904,2,172,9.93,37229659,1514089,110625832,37229659,9.93,2458.88,33.65,33.65,71740865306,34.06,34.06,71740865306
HANARO 유럽방산,0082F0,13,9955,5,-315,-3.07,269288,272266,800000,269288,-3.07,98.91,33.66,33.66,2687869986,33.75,33.75,2687869986
스튜디오미르,408900,14,4655,2,110,2.42,10133892,2230081,32729532,10133892,2.42,454.42,30.96,30.96,49043933278,32.19,32.19,49043933278
썸에이지,208640,15,448,2,18,4.19,43174430,65578560,139240254,43174430,4.19,65.84,31.01,31.01,19784953144,31.72,31.72,19784953144
협진,138360,16,943,1,217,29.89,16265693,99293,48348248,16265693,29.89,9999.99,33.64,33.64,14430586413,31.65,31.65,14430586413
이렘,009730,17,1109,2,161,16.98,19463074,923563,60940960,19463074,16.98,2107.39,31.94,31.94,21236035346,31.42,31.42,21236035346
뉴로핏,380550,18,16420,2,1070,6.97,3435590,1131338,11476035,3435590,6.97,303.67,29.94,29.94,57935933045,30.75,30.75,57935933045
프로티나,468530,19,19250,2,1200,6.65,3221536,1657918,10784365,3221536,6.65,194.31,29.87,29.87,62440818000,30.08,30.08,62440818000
KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10010,2,80,0.81,314460,433587,1100000,314460,0.81,72.53,28.59,28.59,3139938694,28.52,28.52,3139938694
삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7355,2,60,0.82,809211,671707,3000000,809211,0.82,120.47,26.97,26.97,5905281183,26.76,26.76,5905281183
지오엘리먼트,311320,22,7450,2,980,15.15,3271069,4456,12614560,3271069,15.15,9999.99,25.93,25.93,24665731070,26.25,26.25,24665731070
엑셀세라퓨틱스,373110,23,3745,2,565,17.77,2850637,31808,10938462,2850637,17.77,8962.01,26.06,26.06,10705239745,26.13,26.13,10705239745
수젠텍,253840,24,7380,2,410,5.88,4243633,444882,16743200,4243633,5.88,953.88,25.35,25.35,31573358760,25.55,25.55,31573358760
TBH글로벌,084870,25,1445,2,129,9.80,4668120,23961,20856819,4668120,9.80,9999.99,22.38,22.38,7376662318,24.48,24.48,7376662318
하나 인버스 2X 코스닥150 선물 ETN,Q700018,26,4950,5,-65,-1.30,241861,80096,1000000,241861,-1.30,301.96,24.19,24.19,1200683725,24.26,24.26,1200683725
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10095,2,5,0.05,361853,455598,1500000,361853,0.05,79.42,24.12,24.12,3656533629,24.15,24.15,3656533629
두산테스나,131970,28,36250,2,2350,6.93,4373226,1585698,19327238,4373226,6.93,275.79,22.63,22.63,164992492875,23.55,23.55,164992492875
캔버스엔,210120,29,1402,5,-21,-1.48,5302643,11833846,23582605,5302643,-1.48,44.81,22.49,22.49,7707971388,23.31,23.31,7707971388
KODEX 코스닥150선물인버스,251340,30,3407,5,-23,-0.67,17912323,23037428,77500000,17912323,-0.67,77.75,23.11,23.11,61082579272,23.13,23.13,61082579272
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 21650 2 3230 17.54 3618207 1284158 5225709 3618207 17.54 281.76 69.24 69.24 76496977345 67.61 67.61 76496977345
3 빌리언스 044480 2 437 5 -73 -14.31 23439362 9000573 40663728 23439362 -14.31 260.42 57.64 57.64 10869904623 61.17 61.17 10869904623
4 좋은사람들 033340 3 2235 2 271 13.80 58369932 9099134 96950558 58369932 13.80 641.49 60.21 60.21 129295927471 59.67 59.67 129295927471
5 삼보산업 009620 4 1927 1 444 29.94 9740597 1230286 16386091 9740597 29.94 791.73 59.44 59.44 17448918487 55.26 55.26 17448918487
6 동일스틸럭스 023790 5 1439 2 215 17.57 11914733 17059926 21177909 11914733 17.57 69.84 56.26 56.26 16687305722 54.76 54.76 16687305722
7 알파녹스 043100 6 2115 5 -860 -28.91 7338006 849760 17107076 7338006 -28.91 863.54 42.89 42.89 16503812619 45.61 45.61 16503812619
8 세명전기 017510 7 9620 2 240 2.56 5934705 19217688 15246000 5934705 2.56 30.88 38.93 38.93 58140988945 39.64 39.64 58140988945
9 제이에스티나 026040 8 4430 2 35 0.80 6014137 611351 16503790 6014137 0.80 983.75 36.44 36.44 27996615301 38.29 38.29 27996615301
10 새빗켐 107600 9 33150 2 4650 16.32 2015595 241827 5630054 2015595 16.32 833.49 35.80 35.80 66890038375 35.84 35.84 66890038375
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7335 2 60 0.82 1796877 1226369 5000000 1796877 0.82 146.52 35.94 35.94 13076454430 35.65 35.65 13076454430
12 엔투텍 227950 11 576 2 106 22.55 64045933 17545086 172541047 64045933 22.55 365.04 37.12 37.12 34822253715 35.04 35.04 34822253715
13 신원 009270 12 1904 2 172 9.93 37229659 1514089 110625832 37229659 9.93 2458.88 33.65 33.65 71740865306 34.06 34.06 71740865306
14 HANARO 유럽방산 0082F0 13 9955 5 -315 -3.07 269288 272266 800000 269288 -3.07 98.91 33.66 33.66 2687869986 33.75 33.75 2687869986
15 스튜디오미르 408900 14 4655 2 110 2.42 10133892 2230081 32729532 10133892 2.42 454.42 30.96 30.96 49043933278 32.19 32.19 49043933278
16 썸에이지 208640 15 448 2 18 4.19 43174430 65578560 139240254 43174430 4.19 65.84 31.01 31.01 19784953144 31.72 31.72 19784953144
17 협진 138360 16 943 1 217 29.89 16265693 99293 48348248 16265693 29.89 9999.99 33.64 33.64 14430586413 31.65 31.65 14430586413
18 이렘 009730 17 1109 2 161 16.98 19463074 923563 60940960 19463074 16.98 2107.39 31.94 31.94 21236035346 31.42 31.42 21236035346
19 뉴로핏 380550 18 16420 2 1070 6.97 3435590 1131338 11476035 3435590 6.97 303.67 29.94 29.94 57935933045 30.75 30.75 57935933045
20 프로티나 468530 19 19250 2 1200 6.65 3221536 1657918 10784365 3221536 6.65 194.31 29.87 29.87 62440818000 30.08 30.08 62440818000
21 KIWOOM 미국테크100월간목표헤지액티브 0084D0 20 10010 2 80 0.81 314460 433587 1100000 314460 0.81 72.53 28.59 28.59 3139938694 28.52 28.52 3139938694
22 삼성 인버스 2X 코스피200 선물 ETN Q530105 21 7355 2 60 0.82 809211 671707 3000000 809211 0.82 120.47 26.97 26.97 5905281183 26.76 26.76 5905281183
23 지오엘리먼트 311320 22 7450 2 980 15.15 3271069 4456 12614560 3271069 15.15 9999.99 25.93 25.93 24665731070 26.25 26.25 24665731070
24 엑셀세라퓨틱스 373110 23 3745 2 565 17.77 2850637 31808 10938462 2850637 17.77 8962.01 26.06 26.06 10705239745 26.13 26.13 10705239745
25 수젠텍 253840 24 7380 2 410 5.88 4243633 444882 16743200 4243633 5.88 953.88 25.35 25.35 31573358760 25.55 25.55 31573358760
26 TBH글로벌 084870 25 1445 2 129 9.80 4668120 23961 20856819 4668120 9.80 9999.99 22.38 22.38 7376662318 24.48 24.48 7376662318
27 하나 인버스 2X 코스닥150 선물 ETN Q700018 26 4950 5 -65 -1.30 241861 80096 1000000 241861 -1.30 301.96 24.19 24.19 1200683725 24.26 24.26 1200683725
28 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 27 10095 2 5 0.05 361853 455598 1500000 361853 0.05 79.42 24.12 24.12 3656533629 24.15 24.15 3656533629
29 두산테스나 131970 28 36250 2 2350 6.93 4373226 1585698 19327238 4373226 6.93 275.79 22.63 22.63 164992492875 23.55 23.55 164992492875
30 캔버스엔 210120 29 1402 5 -21 -1.48 5302643 11833846 23582605 5302643 -1.48 44.81 22.49 22.49 7707971388 23.31 23.31 7707971388
31 KODEX 코스닥150선물인버스 251340 30 3407 5 -23 -0.67 17912323 23037428 77500000 17912323 -0.67 77.75 23.11 23.11 61082579272 23.13 23.13 61082579272

31
top30/20250808/top30-atvtr-20250808-141002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지에프씨생명과학,388610,1,21275,2,2855,15.50,3695177,1284158,5225709,3695177,15.50,287.75,70.71,70.71,78149894120,70.29,70.29,78149894120
빌리언스,044480,2,440,5,-70,-13.73,23642901,9000573,40663728,23642901,-13.73,262.68,58.14,58.14,10959521964,61.25,61.25,10959521964
좋은사람들,033340,3,2245,2,281,14.31,58854456,9099134,96950558,58854456,14.31,646.81,60.71,60.71,130380022301,59.90,59.90,130380022301
동일스틸럭스,023790,4,1448,2,224,18.30,12114351,17059926,21177909,12114351,18.30,71.01,57.20,57.20,16976174625,55.36,55.36,16976174625
삼보산업,009620,5,1927,1,444,29.94,9751682,1230286,16386091,9751682,29.94,792.64,59.51,59.51,17470279282,55.33,55.33,17470279282
알파녹스,043100,6,2105,5,-870,-29.24,7519324,849760,17107076,7519324,-29.24,884.88,43.95,43.95,16884220849,46.89,46.89,16884220849
세명전기,017510,7,9650,2,270,2.88,5966534,19217688,15246000,5966534,2.88,31.05,39.14,39.14,58447261905,39.73,39.73,58447261905
제이에스티나,026040,8,4395,3,0,0.00,6036474,611351,16503790,6036474,0.00,987.40,36.58,36.58,28095046687,38.73,38.73,28095046687
엔투텍,227950,9,573,2,103,21.91,67230332,17545086,172541047,67230332,21.91,383.19,38.96,38.96,36662957698,37.08,37.08,36662957698
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7320,2,45,0.62,1827022,1226369,5000000,1827022,0.62,148.98,36.54,36.54,13297462480,36.33,36.33,13297462480
새빗켐,107600,11,33300,2,4800,16.84,2047629,241827,5630054,2047629,16.84,846.73,36.37,36.37,67954224400,36.25,36.25,67954224400
신원,009270,12,1904,2,172,9.93,37514125,1514089,110625832,37514125,9.93,2477.67,33.91,33.91,72282099034,34.32,34.32,72282099034
HANARO 유럽방산,0082F0,13,9950,5,-320,-3.12,270008,272266,800000,270008,-3.12,99.17,33.75,33.75,2695034871,33.86,33.86,2695034871
이렘,009730,14,1074,2,126,13.29,20065500,923563,60940960,20065500,13.29,2172.62,32.93,32.93,21888274572,33.44,33.44,21888274572
스튜디오미르,408900,15,4665,2,120,2.64,10170218,2230081,32729532,10170218,2.64,456.05,31.07,31.07,49212905945,32.23,32.23,49212905945
썸에이지,208640,16,449,2,19,4.42,43395626,65578560,139240254,43395626,4.42,66.17,31.17,31.17,19884034907,31.80,31.80,19884034907
협진,138360,17,943,1,217,29.89,16266849,99293,48348248,16266849,29.89,9999.99,33.65,33.65,14431676521,31.65,31.65,14431676521
뉴로핏,380550,18,16420,2,1070,6.97,3441397,1131338,11476035,3441397,6.97,304.19,29.99,29.99,58031279585,30.80,30.80,58031279585
프로티나,468530,19,19160,2,1110,6.15,3236609,1657918,10784365,3236609,6.15,195.22,30.01,30.01,62729595505,30.36,30.36,62729595505
엑셀세라퓨틱스,373110,20,3805,2,625,19.65,3335412,31808,10938462,3335412,19.65,9999.99,30.49,30.49,12513974117,30.07,30.07,12513974117
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10010,2,80,0.81,314579,433587,1100000,314579,0.81,72.55,28.60,28.60,3141129579,28.53,28.53,3141129579
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7340,2,45,0.62,833751,671707,3000000,833751,0.62,124.12,27.79,27.79,6085286373,27.64,27.64,6085286373
지오엘리먼트,311320,23,7650,2,1180,18.24,3430179,4456,12614560,3430179,18.24,9999.99,27.19,27.19,25873176060,26.81,26.81,25873176060
수젠텍,253840,24,7460,2,490,7.03,4273838,444882,16743200,4273838,7.03,960.67,25.53,25.53,31797689245,25.46,25.46,31797689245
TBH글로벌,084870,25,1439,2,123,9.35,4773353,23961,20856819,4773353,9.35,9999.99,22.89,22.89,7530801711,25.09,25.09,7530801711
하나 인버스 2X 코스닥150 선물 ETN,Q700018,26,4950,5,-65,-1.30,241863,80096,1000000,241863,-1.30,301.97,24.19,24.19,1200693620,24.26,24.26,1200693620
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10095,2,5,0.05,361876,455598,1500000,361876,0.05,79.43,24.13,24.13,3656765814,24.15,24.15,3656765814
뷰티스킨,406820,28,13920,2,1420,11.36,817383,93267,3534040,817383,11.36,876.39,23.13,23.13,11758263640,23.90,23.90,11758263640
캔버스엔,210120,29,1397,5,-26,-1.83,5391412,11833846,23582605,5391412,-1.83,45.56,22.86,22.86,7832243523,23.77,23.77,7832243523
두산테스나,131970,30,36550,2,2650,7.82,4396677,1585698,19327238,4396677,7.82,277.27,22.75,22.75,165846928175,23.48,23.48,165846928175
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 21275 2 2855 15.50 3695177 1284158 5225709 3695177 15.50 287.75 70.71 70.71 78149894120 70.29 70.29 78149894120
3 빌리언스 044480 2 440 5 -70 -13.73 23642901 9000573 40663728 23642901 -13.73 262.68 58.14 58.14 10959521964 61.25 61.25 10959521964
4 좋은사람들 033340 3 2245 2 281 14.31 58854456 9099134 96950558 58854456 14.31 646.81 60.71 60.71 130380022301 59.90 59.90 130380022301
5 동일스틸럭스 023790 4 1448 2 224 18.30 12114351 17059926 21177909 12114351 18.30 71.01 57.20 57.20 16976174625 55.36 55.36 16976174625
6 삼보산업 009620 5 1927 1 444 29.94 9751682 1230286 16386091 9751682 29.94 792.64 59.51 59.51 17470279282 55.33 55.33 17470279282
7 알파녹스 043100 6 2105 5 -870 -29.24 7519324 849760 17107076 7519324 -29.24 884.88 43.95 43.95 16884220849 46.89 46.89 16884220849
8 세명전기 017510 7 9650 2 270 2.88 5966534 19217688 15246000 5966534 2.88 31.05 39.14 39.14 58447261905 39.73 39.73 58447261905
9 제이에스티나 026040 8 4395 3 0 0.00 6036474 611351 16503790 6036474 0.00 987.40 36.58 36.58 28095046687 38.73 38.73 28095046687
10 엔투텍 227950 9 573 2 103 21.91 67230332 17545086 172541047 67230332 21.91 383.19 38.96 38.96 36662957698 37.08 37.08 36662957698
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7320 2 45 0.62 1827022 1226369 5000000 1827022 0.62 148.98 36.54 36.54 13297462480 36.33 36.33 13297462480
12 새빗켐 107600 11 33300 2 4800 16.84 2047629 241827 5630054 2047629 16.84 846.73 36.37 36.37 67954224400 36.25 36.25 67954224400
13 신원 009270 12 1904 2 172 9.93 37514125 1514089 110625832 37514125 9.93 2477.67 33.91 33.91 72282099034 34.32 34.32 72282099034
14 HANARO 유럽방산 0082F0 13 9950 5 -320 -3.12 270008 272266 800000 270008 -3.12 99.17 33.75 33.75 2695034871 33.86 33.86 2695034871
15 이렘 009730 14 1074 2 126 13.29 20065500 923563 60940960 20065500 13.29 2172.62 32.93 32.93 21888274572 33.44 33.44 21888274572
16 스튜디오미르 408900 15 4665 2 120 2.64 10170218 2230081 32729532 10170218 2.64 456.05 31.07 31.07 49212905945 32.23 32.23 49212905945
17 썸에이지 208640 16 449 2 19 4.42 43395626 65578560 139240254 43395626 4.42 66.17 31.17 31.17 19884034907 31.80 31.80 19884034907
18 협진 138360 17 943 1 217 29.89 16266849 99293 48348248 16266849 29.89 9999.99 33.65 33.65 14431676521 31.65 31.65 14431676521
19 뉴로핏 380550 18 16420 2 1070 6.97 3441397 1131338 11476035 3441397 6.97 304.19 29.99 29.99 58031279585 30.80 30.80 58031279585
20 프로티나 468530 19 19160 2 1110 6.15 3236609 1657918 10784365 3236609 6.15 195.22 30.01 30.01 62729595505 30.36 30.36 62729595505
21 엑셀세라퓨틱스 373110 20 3805 2 625 19.65 3335412 31808 10938462 3335412 19.65 9999.99 30.49 30.49 12513974117 30.07 30.07 12513974117
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 10010 2 80 0.81 314579 433587 1100000 314579 0.81 72.55 28.60 28.60 3141129579 28.53 28.53 3141129579
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 7340 2 45 0.62 833751 671707 3000000 833751 0.62 124.12 27.79 27.79 6085286373 27.64 27.64 6085286373
24 지오엘리먼트 311320 23 7650 2 1180 18.24 3430179 4456 12614560 3430179 18.24 9999.99 27.19 27.19 25873176060 26.81 26.81 25873176060
25 수젠텍 253840 24 7460 2 490 7.03 4273838 444882 16743200 4273838 7.03 960.67 25.53 25.53 31797689245 25.46 25.46 31797689245
26 TBH글로벌 084870 25 1439 2 123 9.35 4773353 23961 20856819 4773353 9.35 9999.99 22.89 22.89 7530801711 25.09 25.09 7530801711
27 하나 인버스 2X 코스닥150 선물 ETN Q700018 26 4950 5 -65 -1.30 241863 80096 1000000 241863 -1.30 301.97 24.19 24.19 1200693620 24.26 24.26 1200693620
28 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 27 10095 2 5 0.05 361876 455598 1500000 361876 0.05 79.43 24.13 24.13 3656765814 24.15 24.15 3656765814
29 뷰티스킨 406820 28 13920 2 1420 11.36 817383 93267 3534040 817383 11.36 876.39 23.13 23.13 11758263640 23.90 23.90 11758263640
30 캔버스엔 210120 29 1397 5 -26 -1.83 5391412 11833846 23582605 5391412 -1.83 45.56 22.86 22.86 7832243523 23.77 23.77 7832243523
31 두산테스나 131970 30 36550 2 2650 7.82 4396677 1585698 19327238 4396677 7.82 277.27 22.75 22.75 165846928175 23.48 23.48 165846928175

31
top30/20250808/top30-atvtr-20250808-142002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지에프씨생명과학,388610,1,20900,2,2480,13.46,3790342,1284158,5225709,3790342,13.46,295.16,72.53,72.53,80155817970,73.39,73.39,80155817970
빌리언스,044480,2,436,5,-74,-14.51,23993055,9000573,40663728,23993055,-14.51,266.57,59.00,59.00,11112237063,62.68,62.68,11112237063
좋은사람들,033340,3,2215,2,251,12.78,59279492,9099134,96950558,59279492,12.78,651.48,61.14,61.14,131326571489,61.15,61.15,131326571489
동일스틸럭스,023790,4,1410,2,186,15.20,12251387,17059926,21177909,12251387,15.20,71.81,57.85,57.85,17171255990,57.50,57.50,17171255990
삼보산업,009620,5,1927,1,444,29.94,9778002,1230286,16386091,9778002,29.94,794.77,59.67,59.67,17520997922,55.49,55.49,17520997922
알파녹스,043100,6,2090,5,-885,-29.75,8107318,849760,17107076,8107318,-29.75,954.07,47.39,47.39,18111057745,50.65,50.65,18111057745
세명전기,017510,7,9630,2,250,2.67,6001765,19217688,15246000,6001765,2.67,31.23,39.37,39.37,58787120920,40.04,40.04,58787120920
엑셀세라퓨틱스,373110,8,3940,2,760,23.90,4535737,31808,10938462,4535737,23.90,9999.99,41.47,41.47,17252710658,40.03,40.03,17252710658
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7330,2,55,0.76,1978863,1226369,5000000,1978863,0.76,161.36,39.58,39.58,14410156010,39.32,39.32,14410156010
제이에스티나,026040,10,4390,5,-5,-0.11,6060940,611351,16503790,6060940,-0.11,991.40,36.72,36.72,28202629882,38.93,38.93,28202629882
엔투텍,227950,11,562,2,92,19.57,68596305,17545086,172541047,68596305,19.57,390.97,39.76,39.76,37438224810,38.61,38.61,37438224810
새빗켐,107600,12,33200,2,4700,16.49,2072112,241827,5630054,2072112,16.49,856.86,36.80,36.80,68770776000,36.79,36.79,68770776000
신원,009270,13,1890,2,158,9.12,37858496,1514089,110625832,37858496,9.12,2500.41,34.22,34.22,72934337835,34.88,34.88,72934337835
이렘,009730,14,1063,2,115,12.13,20483398,923563,60940960,20483398,12.13,2217.87,33.61,33.61,22335705725,34.48,34.48,22335705725
HANARO 유럽방산,0082F0,15,9945,5,-325,-3.16,270385,272266,800000,270385,-3.16,99.31,33.80,33.80,2698784216,33.92,33.92,2698784216
스튜디오미르,408900,16,4670,2,125,2.75,10224565,2230081,32729532,10224565,2.75,458.48,31.24,31.24,49467269263,32.36,32.36,49467269263
썸에이지,208640,17,447,2,17,3.95,43609251,65578560,139240254,43609251,3.95,66.50,31.32,31.32,19979869972,32.10,32.10,19979869972
협진,138360,18,943,1,217,29.89,16268430,99293,48348248,16268430,29.89,9999.99,33.65,33.65,14433167404,31.66,31.66,14433167404
뉴로핏,380550,19,16410,2,1060,6.91,3461542,1131338,11476035,3461542,6.91,305.97,30.16,30.16,58362245325,30.99,30.99,58362245325
프로티나,468530,20,19140,2,1090,6.04,3252262,1657918,10784365,3252262,6.04,196.17,30.16,30.16,63029600425,30.54,30.54,63029600425
뷰티스킨,406820,21,14280,2,1780,14.24,1035663,93267,3534040,1035663,14.24,1110.43,29.31,29.31,14894983410,29.51,29.51,14894983410
지오엘리먼트,311320,22,7500,2,1030,15.92,3655484,4456,12614560,3655484,15.92,9999.99,28.98,28.98,27584780585,29.16,29.16,27584780585
KIWOOM 미국테크100월간목표헤지액티브,0084D0,23,10010,2,80,0.81,314591,433587,1100000,314591,0.81,72.56,28.60,28.60,3141249699,28.53,28.53,3141249699
삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7355,2,60,0.82,861112,671707,3000000,861112,0.82,128.20,28.70,28.70,6286139393,28.49,28.49,6286139393
이닉스,452400,25,13220,2,1220,10.17,2482707,118997,9071428,2482707,10.17,2086.36,27.37,27.37,33297434530,27.77,27.77,33297434530
수젠텍,253840,26,7620,2,650,9.33,4476264,444882,16743200,4476264,9.33,1006.17,26.73,26.73,33325981215,26.12,26.12,33325981215
TBH글로벌,084870,27,1416,2,100,7.60,4829815,23961,20856819,4829815,7.60,9999.99,23.16,23.16,7611294657,25.77,25.77,7611294657
KODEX 코스닥150선물인버스,251340,28,3415,5,-15,-0.44,19050251,23037428,77500000,19050251,-0.44,82.69,24.58,24.58,64963963719,24.55,24.55,64963963719
하나 인버스 2X 코스닥150 선물 ETN,Q700018,29,4950,5,-65,-1.30,241863,80096,1000000,241863,-1.30,301.97,24.19,24.19,1200693620,24.26,24.26,1200693620
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10095,2,5,0.05,362469,455598,1500000,362469,0.05,79.56,24.16,24.16,3662752149,24.19,24.19,3662752149
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 20900 2 2480 13.46 3790342 1284158 5225709 3790342 13.46 295.16 72.53 72.53 80155817970 73.39 73.39 80155817970
3 빌리언스 044480 2 436 5 -74 -14.51 23993055 9000573 40663728 23993055 -14.51 266.57 59.00 59.00 11112237063 62.68 62.68 11112237063
4 좋은사람들 033340 3 2215 2 251 12.78 59279492 9099134 96950558 59279492 12.78 651.48 61.14 61.14 131326571489 61.15 61.15 131326571489
5 동일스틸럭스 023790 4 1410 2 186 15.20 12251387 17059926 21177909 12251387 15.20 71.81 57.85 57.85 17171255990 57.50 57.50 17171255990
6 삼보산업 009620 5 1927 1 444 29.94 9778002 1230286 16386091 9778002 29.94 794.77 59.67 59.67 17520997922 55.49 55.49 17520997922
7 알파녹스 043100 6 2090 5 -885 -29.75 8107318 849760 17107076 8107318 -29.75 954.07 47.39 47.39 18111057745 50.65 50.65 18111057745
8 세명전기 017510 7 9630 2 250 2.67 6001765 19217688 15246000 6001765 2.67 31.23 39.37 39.37 58787120920 40.04 40.04 58787120920
9 엑셀세라퓨틱스 373110 8 3940 2 760 23.90 4535737 31808 10938462 4535737 23.90 9999.99 41.47 41.47 17252710658 40.03 40.03 17252710658
10 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 9 7330 2 55 0.76 1978863 1226369 5000000 1978863 0.76 161.36 39.58 39.58 14410156010 39.32 39.32 14410156010
11 제이에스티나 026040 10 4390 5 -5 -0.11 6060940 611351 16503790 6060940 -0.11 991.40 36.72 36.72 28202629882 38.93 38.93 28202629882
12 엔투텍 227950 11 562 2 92 19.57 68596305 17545086 172541047 68596305 19.57 390.97 39.76 39.76 37438224810 38.61 38.61 37438224810
13 새빗켐 107600 12 33200 2 4700 16.49 2072112 241827 5630054 2072112 16.49 856.86 36.80 36.80 68770776000 36.79 36.79 68770776000
14 신원 009270 13 1890 2 158 9.12 37858496 1514089 110625832 37858496 9.12 2500.41 34.22 34.22 72934337835 34.88 34.88 72934337835
15 이렘 009730 14 1063 2 115 12.13 20483398 923563 60940960 20483398 12.13 2217.87 33.61 33.61 22335705725 34.48 34.48 22335705725
16 HANARO 유럽방산 0082F0 15 9945 5 -325 -3.16 270385 272266 800000 270385 -3.16 99.31 33.80 33.80 2698784216 33.92 33.92 2698784216
17 스튜디오미르 408900 16 4670 2 125 2.75 10224565 2230081 32729532 10224565 2.75 458.48 31.24 31.24 49467269263 32.36 32.36 49467269263
18 썸에이지 208640 17 447 2 17 3.95 43609251 65578560 139240254 43609251 3.95 66.50 31.32 31.32 19979869972 32.10 32.10 19979869972
19 협진 138360 18 943 1 217 29.89 16268430 99293 48348248 16268430 29.89 9999.99 33.65 33.65 14433167404 31.66 31.66 14433167404
20 뉴로핏 380550 19 16410 2 1060 6.91 3461542 1131338 11476035 3461542 6.91 305.97 30.16 30.16 58362245325 30.99 30.99 58362245325
21 프로티나 468530 20 19140 2 1090 6.04 3252262 1657918 10784365 3252262 6.04 196.17 30.16 30.16 63029600425 30.54 30.54 63029600425
22 뷰티스킨 406820 21 14280 2 1780 14.24 1035663 93267 3534040 1035663 14.24 1110.43 29.31 29.31 14894983410 29.51 29.51 14894983410
23 지오엘리먼트 311320 22 7500 2 1030 15.92 3655484 4456 12614560 3655484 15.92 9999.99 28.98 28.98 27584780585 29.16 29.16 27584780585
24 KIWOOM 미국테크100월간목표헤지액티브 0084D0 23 10010 2 80 0.81 314591 433587 1100000 314591 0.81 72.56 28.60 28.60 3141249699 28.53 28.53 3141249699
25 삼성 인버스 2X 코스피200 선물 ETN Q530105 24 7355 2 60 0.82 861112 671707 3000000 861112 0.82 128.20 28.70 28.70 6286139393 28.49 28.49 6286139393
26 이닉스 452400 25 13220 2 1220 10.17 2482707 118997 9071428 2482707 10.17 2086.36 27.37 27.37 33297434530 27.77 27.77 33297434530
27 수젠텍 253840 26 7620 2 650 9.33 4476264 444882 16743200 4476264 9.33 1006.17 26.73 26.73 33325981215 26.12 26.12 33325981215
28 TBH글로벌 084870 27 1416 2 100 7.60 4829815 23961 20856819 4829815 7.60 9999.99 23.16 23.16 7611294657 25.77 25.77 7611294657
29 KODEX 코스닥150선물인버스 251340 28 3415 5 -15 -0.44 19050251 23037428 77500000 19050251 -0.44 82.69 24.58 24.58 64963963719 24.55 24.55 64963963719
30 하나 인버스 2X 코스닥150 선물 ETN Q700018 29 4950 5 -65 -1.30 241863 80096 1000000 241863 -1.30 301.97 24.19 24.19 1200693620 24.26 24.26 1200693620
31 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 30 10095 2 5 0.05 362469 455598 1500000 362469 0.05 79.56 24.16 24.16 3662752149 24.19 24.19 3662752149

31
top30/20250808/top30-atvtr-20250808-143001.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
지에프씨생명과학,388610,1,20750,2,2330,12.65,3871456,1284158,5225709,3871456,12.65,301.48,74.08,74.08,81837040245,75.47,75.47,81837040245
빌리언스,044480,2,430,5,-80,-15.69,24355274,9000573,40663728,24355274,-15.69,270.60,59.89,59.89,11268617607,64.45,64.45,11268617607
좋은사람들,033340,3,2195,2,231,11.76,60064950,9099134,96950558,60064950,11.76,660.12,61.95,61.95,133052927603,62.52,62.52,133052927603
동일스틸럭스,023790,4,1413,2,189,15.44,12462055,17059926,21177909,12462055,15.44,73.05,58.84,58.84,17473213861,58.39,58.39,17473213861
삼보산업,009620,5,1927,1,444,29.94,9993978,1230286,16386091,9993978,29.94,812.33,60.99,60.99,17937129666,56.81,56.81,17937129666
알파녹스,043100,6,2120,5,-855,-28.74,8296977,849760,17107076,8296977,-28.74,976.39,48.50,48.50,18507244522,51.03,51.03,18507244522
엑셀세라퓨틱스,373110,7,3895,2,715,22.48,4887941,31808,10938462,4887941,22.48,9999.99,44.69,44.69,18624888578,43.71,43.71,18624888578
세명전기,017510,8,9580,2,200,2.13,6024692,19217688,15246000,6024692,2.13,31.35,39.52,39.52,59007188440,40.40,40.40,59007188440
엔투텍,227950,9,561,2,91,19.36,71372941,17545086,172541047,71372941,19.36,406.80,41.37,41.37,39016728328,40.31,40.31,39016728328
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7360,2,85,1.17,1995184,1226369,5000000,1995184,1.17,162.69,39.90,39.90,14529953345,39.48,39.48,14529953345
제이에스티나,026040,11,4390,5,-5,-0.11,6119044,611351,16503790,6119044,-0.11,1000.91,37.08,37.08,28457301851,39.28,39.28,28457301851
새빗켐,107600,12,33200,2,4700,16.49,2092431,241827,5630054,2092431,16.49,865.26,37.17,37.17,69447448525,37.15,37.15,69447448525
이렘,009730,13,1069,2,121,12.76,21162618,923563,60940960,21162618,12.76,2291.41,34.73,34.73,23065996365,35.41,35.41,23065996365
신원,009270,14,1882,2,150,8.66,38100622,1514089,110625832,38100622,8.66,2516.41,34.44,34.44,73391578548,35.25,35.25,73391578548
HANARO 유럽방산,0082F0,15,9945,5,-325,-3.16,270476,272266,800000,270476,-3.16,99.34,33.81,33.81,2699689206,33.93,33.93,2699689206
스튜디오미르,408900,16,4630,2,85,1.87,10294897,2230081,32729532,10294897,1.87,461.64,31.45,31.45,49793817248,32.86,32.86,49793817248
뷰티스킨,406820,17,13850,2,1350,10.80,1103077,93267,3534040,1103077,10.80,1182.71,31.21,31.21,15840448715,32.36,32.36,15840448715
뉴로핏,380550,18,16220,2,870,5.67,3506588,1131338,11476035,3506588,5.67,309.95,30.56,30.56,59095629155,31.75,31.75,59095629155
협진,138360,19,943,1,217,29.89,16268631,99293,48348248,16268631,29.89,9999.99,33.65,33.65,14433356947,31.66,31.66,14433356947
썸에이지,208640,20,476,2,46,10.70,45036795,65578560,139240254,45036795,10.70,68.68,32.34,32.34,20641693952,31.14,31.14,20641693952
프로티나,468530,21,18930,2,880,4.88,3279526,1657918,10784365,3279526,4.88,197.81,30.41,30.41,63548094285,31.13,31.13,63548094285
지오엘리먼트,311320,22,7360,2,890,13.76,3820964,4456,12614560,3820964,13.76,9999.99,30.29,30.29,28804119200,31.02,31.02,28804119200
이닉스,452400,23,12970,2,970,8.08,2683724,118997,9071428,2683724,8.08,2255.29,29.58,29.58,35943170610,30.55,30.55,35943170610
삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7380,2,85,1.17,874437,671707,3000000,874437,1.17,130.18,29.15,29.15,6384212213,28.84,28.84,6384212213
KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10010,2,80,0.81,315034,433587,1100000,315034,0.81,72.66,28.64,28.64,3145684129,28.57,28.57,3145684129
수젠텍,253840,26,7440,2,470,6.74,4754544,444882,16743200,4754544,6.74,1068.72,28.40,28.40,35425823670,28.44,28.44,35425823670
TBH글로벌,084870,27,1470,2,154,11.70,5055403,23961,20856819,5055403,11.70,9999.99,24.24,24.24,7947219091,25.92,25.92,7947219091
KODEX 코스닥150선물인버스,251340,28,3422,5,-8,-0.23,19874357,23037428,77500000,19874357,-0.23,86.27,25.64,25.64,67780364875,25.56,25.56,67780364875
캔버스엔,210120,29,1393,5,-30,-2.11,5532169,11833846,23582605,5532169,-2.11,46.75,23.46,23.46,8028760876,24.44,24.44,8028760876
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10095,2,5,0.05,362483,455598,1500000,362483,0.05,79.56,24.17,24.17,3662893479,24.19,24.19,3662893479
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 20750 2 2330 12.65 3871456 1284158 5225709 3871456 12.65 301.48 74.08 74.08 81837040245 75.47 75.47 81837040245
3 빌리언스 044480 2 430 5 -80 -15.69 24355274 9000573 40663728 24355274 -15.69 270.60 59.89 59.89 11268617607 64.45 64.45 11268617607
4 좋은사람들 033340 3 2195 2 231 11.76 60064950 9099134 96950558 60064950 11.76 660.12 61.95 61.95 133052927603 62.52 62.52 133052927603
5 동일스틸럭스 023790 4 1413 2 189 15.44 12462055 17059926 21177909 12462055 15.44 73.05 58.84 58.84 17473213861 58.39 58.39 17473213861
6 삼보산업 009620 5 1927 1 444 29.94 9993978 1230286 16386091 9993978 29.94 812.33 60.99 60.99 17937129666 56.81 56.81 17937129666
7 알파녹스 043100 6 2120 5 -855 -28.74 8296977 849760 17107076 8296977 -28.74 976.39 48.50 48.50 18507244522 51.03 51.03 18507244522
8 엑셀세라퓨틱스 373110 7 3895 2 715 22.48 4887941 31808 10938462 4887941 22.48 9999.99 44.69 44.69 18624888578 43.71 43.71 18624888578
9 세명전기 017510 8 9580 2 200 2.13 6024692 19217688 15246000 6024692 2.13 31.35 39.52 39.52 59007188440 40.40 40.40 59007188440
10 엔투텍 227950 9 561 2 91 19.36 71372941 17545086 172541047 71372941 19.36 406.80 41.37 41.37 39016728328 40.31 40.31 39016728328
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7360 2 85 1.17 1995184 1226369 5000000 1995184 1.17 162.69 39.90 39.90 14529953345 39.48 39.48 14529953345
12 제이에스티나 026040 11 4390 5 -5 -0.11 6119044 611351 16503790 6119044 -0.11 1000.91 37.08 37.08 28457301851 39.28 39.28 28457301851
13 새빗켐 107600 12 33200 2 4700 16.49 2092431 241827 5630054 2092431 16.49 865.26 37.17 37.17 69447448525 37.15 37.15 69447448525
14 이렘 009730 13 1069 2 121 12.76 21162618 923563 60940960 21162618 12.76 2291.41 34.73 34.73 23065996365 35.41 35.41 23065996365
15 신원 009270 14 1882 2 150 8.66 38100622 1514089 110625832 38100622 8.66 2516.41 34.44 34.44 73391578548 35.25 35.25 73391578548
16 HANARO 유럽방산 0082F0 15 9945 5 -325 -3.16 270476 272266 800000 270476 -3.16 99.34 33.81 33.81 2699689206 33.93 33.93 2699689206
17 스튜디오미르 408900 16 4630 2 85 1.87 10294897 2230081 32729532 10294897 1.87 461.64 31.45 31.45 49793817248 32.86 32.86 49793817248
18 뷰티스킨 406820 17 13850 2 1350 10.80 1103077 93267 3534040 1103077 10.80 1182.71 31.21 31.21 15840448715 32.36 32.36 15840448715
19 뉴로핏 380550 18 16220 2 870 5.67 3506588 1131338 11476035 3506588 5.67 309.95 30.56 30.56 59095629155 31.75 31.75 59095629155
20 협진 138360 19 943 1 217 29.89 16268631 99293 48348248 16268631 29.89 9999.99 33.65 33.65 14433356947 31.66 31.66 14433356947
21 썸에이지 208640 20 476 2 46 10.70 45036795 65578560 139240254 45036795 10.70 68.68 32.34 32.34 20641693952 31.14 31.14 20641693952
22 프로티나 468530 21 18930 2 880 4.88 3279526 1657918 10784365 3279526 4.88 197.81 30.41 30.41 63548094285 31.13 31.13 63548094285
23 지오엘리먼트 311320 22 7360 2 890 13.76 3820964 4456 12614560 3820964 13.76 9999.99 30.29 30.29 28804119200 31.02 31.02 28804119200
24 이닉스 452400 23 12970 2 970 8.08 2683724 118997 9071428 2683724 8.08 2255.29 29.58 29.58 35943170610 30.55 30.55 35943170610
25 삼성 인버스 2X 코스피200 선물 ETN Q530105 24 7380 2 85 1.17 874437 671707 3000000 874437 1.17 130.18 29.15 29.15 6384212213 28.84 28.84 6384212213
26 KIWOOM 미국테크100월간목표헤지액티브 0084D0 25 10010 2 80 0.81 315034 433587 1100000 315034 0.81 72.66 28.64 28.64 3145684129 28.57 28.57 3145684129
27 수젠텍 253840 26 7440 2 470 6.74 4754544 444882 16743200 4754544 6.74 1068.72 28.40 28.40 35425823670 28.44 28.44 35425823670
28 TBH글로벌 084870 27 1470 2 154 11.70 5055403 23961 20856819 5055403 11.70 9999.99 24.24 24.24 7947219091 25.92 25.92 7947219091
29 KODEX 코스닥150선물인버스 251340 28 3422 5 -8 -0.23 19874357 23037428 77500000 19874357 -0.23 86.27 25.64 25.64 67780364875 25.56 25.56 67780364875
30 캔버스엔 210120 29 1393 5 -30 -2.11 5532169 11833846 23582605 5532169 -2.11 46.75 23.46 23.46 8028760876 24.44 24.44 8028760876
31 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 30 10095 2 5 0.05 362483 455598 1500000 362483 0.05 79.56 24.17 24.17 3662893479 24.19 24.19 3662893479

31
top30/20250808/top30-atvtr-20250808-144001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지에프씨생명과학,388610,1,21000,2,2580,14.01,3979224,1284158,5225709,3979224,14.01,309.87,76.15,76.15,84108547320,76.64,76.64,84108547320
빌리언스,044480,2,429,5,-81,-15.88,24575674,9000573,40663728,24575674,-15.88,273.05,60.44,60.44,11363121590,65.14,65.14,11363121590
삼보산업,009620,3,1880,2,397,26.77,10963142,1230286,16386091,10963142,26.77,891.11,66.91,66.91,19782829942,64.22,64.22,19782829942
좋은사람들,033340,4,2175,2,211,10.74,60323552,9099134,96950558,60323552,10.74,662.96,62.22,62.22,133617712226,63.37,63.37,133617712226
동일스틸럭스,023790,5,1432,2,208,16.99,12612546,17059926,21177909,12612546,16.99,73.93,59.56,59.56,17687433424,58.32,58.32,17687433424
알파녹스,043100,6,2085,4,-890,-29.92,8363170,849760,17107076,8363170,-29.92,984.18,48.89,48.89,18645731485,52.28,52.28,18645731485
엑셀세라퓨틱스,373110,7,3555,2,375,11.79,5202016,31808,10938462,5202016,11.79,9999.99,47.56,47.56,19814508042,50.96,50.96,19814508042
엔투텍,227950,8,545,2,75,15.96,73564665,17545086,172541047,73564665,15.96,419.29,42.64,42.64,40218670989,42.77,42.77,40218670989
세명전기,017510,9,9650,2,270,2.88,6059381,19217688,15246000,6059381,2.88,31.53,39.74,39.74,59340098680,40.33,40.33,59340098680
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7345,2,70,0.96,2009718,1226369,5000000,2009718,0.96,163.88,40.19,40.19,14636736825,39.85,39.85,14636736825
제이에스티나,026040,11,4355,5,-40,-0.91,6136217,611351,16503790,6136217,-0.91,1003.71,37.18,37.18,28532235046,39.70,39.70,28532235046
새빗켐,107600,12,33200,2,4700,16.49,2106234,241827,5630054,2106234,16.49,870.97,37.41,37.41,69905703225,37.40,37.40,69905703225
이렘,009730,13,1050,2,102,10.76,21891470,923563,60940960,21891470,10.76,2370.33,35.92,35.92,23834186958,37.25,37.25,23834186958
썸에이지,208640,14,508,2,78,18.14,55791480,65578560,139240254,55791480,18.14,85.08,40.07,40.07,26139416796,36.95,36.95,26139416796
신원,009270,15,1876,2,144,8.31,38355393,1514089,110625832,38355393,8.31,2533.23,34.67,34.67,73871312138,35.59,35.59,73871312138
HANARO 유럽방산,0082F0,16,9940,5,-330,-3.21,270776,272266,800000,270776,-3.21,99.45,33.85,33.85,2702671206,33.99,33.99,2702671206
뷰티스킨,406820,17,13600,2,1100,8.80,1137146,93267,3534040,1137146,8.80,1219.24,32.18,32.18,16305817615,33.93,33.93,16305817615
지오엘리먼트,311320,18,7140,2,670,10.36,3965643,4456,12614560,3965643,10.36,9999.99,31.44,31.44,29833536945,33.12,33.12,29833536945
스튜디오미르,408900,19,4670,2,125,2.75,10347991,2230081,32729532,10347991,2.75,464.02,31.62,31.62,50040474617,32.74,32.74,50040474617
뉴로핏,380550,20,16190,2,840,5.47,3544799,1131338,11476035,3544799,5.47,313.33,30.89,30.89,59712737200,32.14,32.14,59712737200
프로티나,468530,21,18760,2,710,3.93,3309778,1657918,10784365,3309778,3.93,199.63,30.69,30.69,64117464780,31.69,31.69,64117464780
협진,138360,22,943,1,217,29.89,16270471,99293,48348248,16270471,29.89,9999.99,33.65,33.65,14435092067,31.66,31.66,14435092067
이닉스,452400,23,13050,2,1050,8.75,2740633,118997,9071428,2740633,8.75,2303.11,30.21,30.21,36689748980,30.99,30.99,36689748980
삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7370,2,75,1.03,874552,671707,3000000,874552,1.03,130.20,29.15,29.15,6385059193,28.88,28.88,6385059193
수젠텍,253840,25,7490,2,520,7.46,4819347,444882,16743200,4819347,7.46,1083.29,28.78,28.78,35910244865,28.64,28.64,35910244865
KIWOOM 미국테크100월간목표헤지액티브,0084D0,26,10005,2,75,0.76,315115,433587,1100000,315115,0.76,72.68,28.65,28.65,3146494534,28.59,28.59,3146494534
TBH글로벌,084870,27,1411,2,95,7.22,5269446,23961,20856819,5269446,7.22,9999.99,25.26,25.26,8255831939,28.05,28.05,8255831939
KODEX 코스닥150선물인버스,251340,28,3425,5,-5,-0.15,20411514,23037428,77500000,20411514,-0.15,88.60,26.34,26.34,69617665996,26.23,26.23,69617665996
캔버스엔,210120,29,1381,5,-42,-2.95,5710365,11833846,23582605,5710365,-2.95,48.25,24.21,24.21,8275540782,25.41,25.41,8275540782
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10095,2,5,0.05,371573,455598,1500000,371573,0.05,81.56,24.77,24.77,3754609594,24.80,24.80,3754609594
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 21000 2 2580 14.01 3979224 1284158 5225709 3979224 14.01 309.87 76.15 76.15 84108547320 76.64 76.64 84108547320
3 빌리언스 044480 2 429 5 -81 -15.88 24575674 9000573 40663728 24575674 -15.88 273.05 60.44 60.44 11363121590 65.14 65.14 11363121590
4 삼보산업 009620 3 1880 2 397 26.77 10963142 1230286 16386091 10963142 26.77 891.11 66.91 66.91 19782829942 64.22 64.22 19782829942
5 좋은사람들 033340 4 2175 2 211 10.74 60323552 9099134 96950558 60323552 10.74 662.96 62.22 62.22 133617712226 63.37 63.37 133617712226
6 동일스틸럭스 023790 5 1432 2 208 16.99 12612546 17059926 21177909 12612546 16.99 73.93 59.56 59.56 17687433424 58.32 58.32 17687433424
7 알파녹스 043100 6 2085 4 -890 -29.92 8363170 849760 17107076 8363170 -29.92 984.18 48.89 48.89 18645731485 52.28 52.28 18645731485
8 엑셀세라퓨틱스 373110 7 3555 2 375 11.79 5202016 31808 10938462 5202016 11.79 9999.99 47.56 47.56 19814508042 50.96 50.96 19814508042
9 엔투텍 227950 8 545 2 75 15.96 73564665 17545086 172541047 73564665 15.96 419.29 42.64 42.64 40218670989 42.77 42.77 40218670989
10 세명전기 017510 9 9650 2 270 2.88 6059381 19217688 15246000 6059381 2.88 31.53 39.74 39.74 59340098680 40.33 40.33 59340098680
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7345 2 70 0.96 2009718 1226369 5000000 2009718 0.96 163.88 40.19 40.19 14636736825 39.85 39.85 14636736825
12 제이에스티나 026040 11 4355 5 -40 -0.91 6136217 611351 16503790 6136217 -0.91 1003.71 37.18 37.18 28532235046 39.70 39.70 28532235046
13 새빗켐 107600 12 33200 2 4700 16.49 2106234 241827 5630054 2106234 16.49 870.97 37.41 37.41 69905703225 37.40 37.40 69905703225
14 이렘 009730 13 1050 2 102 10.76 21891470 923563 60940960 21891470 10.76 2370.33 35.92 35.92 23834186958 37.25 37.25 23834186958
15 썸에이지 208640 14 508 2 78 18.14 55791480 65578560 139240254 55791480 18.14 85.08 40.07 40.07 26139416796 36.95 36.95 26139416796
16 신원 009270 15 1876 2 144 8.31 38355393 1514089 110625832 38355393 8.31 2533.23 34.67 34.67 73871312138 35.59 35.59 73871312138
17 HANARO 유럽방산 0082F0 16 9940 5 -330 -3.21 270776 272266 800000 270776 -3.21 99.45 33.85 33.85 2702671206 33.99 33.99 2702671206
18 뷰티스킨 406820 17 13600 2 1100 8.80 1137146 93267 3534040 1137146 8.80 1219.24 32.18 32.18 16305817615 33.93 33.93 16305817615
19 지오엘리먼트 311320 18 7140 2 670 10.36 3965643 4456 12614560 3965643 10.36 9999.99 31.44 31.44 29833536945 33.12 33.12 29833536945
20 스튜디오미르 408900 19 4670 2 125 2.75 10347991 2230081 32729532 10347991 2.75 464.02 31.62 31.62 50040474617 32.74 32.74 50040474617
21 뉴로핏 380550 20 16190 2 840 5.47 3544799 1131338 11476035 3544799 5.47 313.33 30.89 30.89 59712737200 32.14 32.14 59712737200
22 프로티나 468530 21 18760 2 710 3.93 3309778 1657918 10784365 3309778 3.93 199.63 30.69 30.69 64117464780 31.69 31.69 64117464780
23 협진 138360 22 943 1 217 29.89 16270471 99293 48348248 16270471 29.89 9999.99 33.65 33.65 14435092067 31.66 31.66 14435092067
24 이닉스 452400 23 13050 2 1050 8.75 2740633 118997 9071428 2740633 8.75 2303.11 30.21 30.21 36689748980 30.99 30.99 36689748980
25 삼성 인버스 2X 코스피200 선물 ETN Q530105 24 7370 2 75 1.03 874552 671707 3000000 874552 1.03 130.20 29.15 29.15 6385059193 28.88 28.88 6385059193
26 수젠텍 253840 25 7490 2 520 7.46 4819347 444882 16743200 4819347 7.46 1083.29 28.78 28.78 35910244865 28.64 28.64 35910244865
27 KIWOOM 미국테크100월간목표헤지액티브 0084D0 26 10005 2 75 0.76 315115 433587 1100000 315115 0.76 72.68 28.65 28.65 3146494534 28.59 28.59 3146494534
28 TBH글로벌 084870 27 1411 2 95 7.22 5269446 23961 20856819 5269446 7.22 9999.99 25.26 25.26 8255831939 28.05 28.05 8255831939
29 KODEX 코스닥150선물인버스 251340 28 3425 5 -5 -0.15 20411514 23037428 77500000 20411514 -0.15 88.60 26.34 26.34 69617665996 26.23 26.23 69617665996
30 캔버스엔 210120 29 1381 5 -42 -2.95 5710365 11833846 23582605 5710365 -2.95 48.25 24.21 24.21 8275540782 25.41 25.41 8275540782
31 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 30 10095 2 5 0.05 371573 455598 1500000 371573 0.05 81.56 24.77 24.77 3754609594 24.80 24.80 3754609594

31
top30/20250808/top30-atvtr-20250808-145001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지에프씨생명과학,388610,1,22050,2,3630,19.71,4169318,1284158,5225709,4169318,19.71,324.67,79.78,79.78,88240074545,76.58,76.58,88240074545
삼보산업,009620,2,1832,2,349,23.53,11684124,1230286,16386091,11684124,23.53,949.71,71.31,71.31,21119579620,70.35,70.35,21119579620
좋은사람들,033340,3,2160,2,196,9.98,60902577,9099134,96950558,60902577,9.98,669.32,62.82,62.82,134872449592,64.40,64.40,134872449592
빌리언스,044480,4,436,5,-74,-14.51,24684034,9000573,40663728,24684034,-14.51,274.25,60.70,60.70,11410163667,64.36,64.36,11410163667
동일스틸럭스,023790,5,1422,2,198,16.18,12729291,17059926,21177909,12729291,16.18,74.62,60.11,60.11,17853930346,59.29,59.29,17853930346
엑셀세라퓨틱스,373110,6,3470,2,290,9.12,5593008,31808,10938462,5593008,9.12,9999.99,51.13,51.13,21193705500,55.84,55.84,21193705500
알파녹스,043100,7,2090,5,-885,-29.75,8422576,849760,17107076,8422576,-29.75,991.17,49.23,49.23,18770096377,52.50,52.50,18770096377
엔투텍,227950,8,528,2,58,12.34,74788841,17545086,172541047,74788841,12.34,426.27,43.35,43.35,40874842549,44.87,44.87,40874842549
썸에이지,208640,9,478,2,48,11.16,60054505,65578560,139240254,60054505,11.16,91.58,43.13,43.13,28245009492,42.44,42.44,28245009492
세명전기,017510,10,9600,2,220,2.35,6093164,19217688,15246000,6093164,2.35,31.71,39.97,39.97,59665422280,40.77,40.77,59665422280
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7350,2,75,1.03,2048628,1226369,5000000,2048628,1.03,167.05,40.97,40.97,14922367975,40.61,40.61,14922367975
제이에스티나,026040,12,4335,5,-60,-1.37,6168094,611351,16503790,6168094,-1.37,1008.93,37.37,37.37,28670882116,40.07,40.07,28670882116
새빗켐,107600,13,33300,2,4800,16.84,2118073,241827,5630054,2118073,16.84,875.86,37.62,37.62,70300559150,37.50,37.50,70300559150
이렘,009730,14,1069,2,121,12.76,22348791,923563,60940960,22348791,12.76,2419.84,36.67,36.67,24324659378,37.34,37.34,24324659378
뷰티스킨,406820,15,13270,2,770,6.16,1173395,93267,3534040,1173395,6.16,1258.10,33.20,33.20,16788638665,35.80,35.80,16788638665
지오엘리먼트,311320,16,6880,2,410,6.34,4137402,4456,12614560,4137402,6.34,9999.99,32.80,32.80,31043365615,35.77,35.77,31043365615
신원,009270,17,1877,2,145,8.37,38524346,1514089,110625832,38524346,8.37,2544.39,34.82,34.82,74188895768,35.73,35.73,74188895768
HANARO 유럽방산,0082F0,18,9930,5,-340,-3.31,271728,272266,800000,271728,-3.31,99.80,33.97,33.97,2712128606,34.14,34.14,2712128606
스튜디오미르,408900,19,4640,2,95,2.09,10387696,2230081,32729532,10387696,2.09,465.80,31.74,31.74,50225231749,33.07,33.07,50225231749
뉴로핏,380550,20,16120,2,770,5.02,3562563,1131338,11476035,3562563,5.02,314.90,31.04,31.04,59999008665,32.43,32.43,59999008665
프로티나,468530,21,18820,2,770,4.27,3327870,1657918,10784365,3327870,4.27,200.73,30.86,30.86,64458196820,31.76,31.76,64458196820
협진,138360,22,943,1,217,29.89,16272390,99293,48348248,16272390,29.89,9999.99,33.66,33.66,14436901684,31.67,31.67,14436901684
이닉스,452400,23,12980,2,980,8.17,2763569,118997,9071428,2763569,8.17,2322.39,30.46,30.46,36989189225,31.41,31.41,36989189225
수젠텍,253840,24,7550,2,580,8.32,4965909,444882,16743200,4965909,8.32,1116.23,29.66,29.66,37016077690,29.28,29.28,37016077690
삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7365,2,70,0.96,876099,671707,3000000,876099,0.96,130.43,29.20,29.20,6396460523,28.95,28.95,6396460523
KIWOOM 미국테크100월간목표헤지액티브,0084D0,26,10010,2,80,0.81,317165,433587,1100000,317165,0.81,73.15,28.83,28.83,3167011179,28.76,28.76,3167011179
TBH글로벌,084870,27,1402,2,86,6.53,5326006,23961,20856819,5326006,6.53,9999.99,25.54,25.54,8335174288,28.50,28.50,8335174288
KODEX 코스닥150선물인버스,251340,28,3422,5,-8,-0.23,20948390,23037428,77500000,20948390,-0.23,90.93,27.03,27.03,71453763471,26.94,26.94,71453763471
캔버스엔,210120,29,1388,5,-35,-2.46,5797327,11833846,23582605,5797327,-2.46,48.99,24.58,24.58,8395931470,25.65,25.65,8395931470
ACE 미국10년국채액티브,0085P0,30,10175,2,40,0.39,200285,210000,800000,200285,0.39,95.37,25.04,25.04,2037108869,25.03,25.03,2037108869
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 22050 2 3630 19.71 4169318 1284158 5225709 4169318 19.71 324.67 79.78 79.78 88240074545 76.58 76.58 88240074545
3 삼보산업 009620 2 1832 2 349 23.53 11684124 1230286 16386091 11684124 23.53 949.71 71.31 71.31 21119579620 70.35 70.35 21119579620
4 좋은사람들 033340 3 2160 2 196 9.98 60902577 9099134 96950558 60902577 9.98 669.32 62.82 62.82 134872449592 64.40 64.40 134872449592
5 빌리언스 044480 4 436 5 -74 -14.51 24684034 9000573 40663728 24684034 -14.51 274.25 60.70 60.70 11410163667 64.36 64.36 11410163667
6 동일스틸럭스 023790 5 1422 2 198 16.18 12729291 17059926 21177909 12729291 16.18 74.62 60.11 60.11 17853930346 59.29 59.29 17853930346
7 엑셀세라퓨틱스 373110 6 3470 2 290 9.12 5593008 31808 10938462 5593008 9.12 9999.99 51.13 51.13 21193705500 55.84 55.84 21193705500
8 알파녹스 043100 7 2090 5 -885 -29.75 8422576 849760 17107076 8422576 -29.75 991.17 49.23 49.23 18770096377 52.50 52.50 18770096377
9 엔투텍 227950 8 528 2 58 12.34 74788841 17545086 172541047 74788841 12.34 426.27 43.35 43.35 40874842549 44.87 44.87 40874842549
10 썸에이지 208640 9 478 2 48 11.16 60054505 65578560 139240254 60054505 11.16 91.58 43.13 43.13 28245009492 42.44 42.44 28245009492
11 세명전기 017510 10 9600 2 220 2.35 6093164 19217688 15246000 6093164 2.35 31.71 39.97 39.97 59665422280 40.77 40.77 59665422280
12 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 11 7350 2 75 1.03 2048628 1226369 5000000 2048628 1.03 167.05 40.97 40.97 14922367975 40.61 40.61 14922367975
13 제이에스티나 026040 12 4335 5 -60 -1.37 6168094 611351 16503790 6168094 -1.37 1008.93 37.37 37.37 28670882116 40.07 40.07 28670882116
14 새빗켐 107600 13 33300 2 4800 16.84 2118073 241827 5630054 2118073 16.84 875.86 37.62 37.62 70300559150 37.50 37.50 70300559150
15 이렘 009730 14 1069 2 121 12.76 22348791 923563 60940960 22348791 12.76 2419.84 36.67 36.67 24324659378 37.34 37.34 24324659378
16 뷰티스킨 406820 15 13270 2 770 6.16 1173395 93267 3534040 1173395 6.16 1258.10 33.20 33.20 16788638665 35.80 35.80 16788638665
17 지오엘리먼트 311320 16 6880 2 410 6.34 4137402 4456 12614560 4137402 6.34 9999.99 32.80 32.80 31043365615 35.77 35.77 31043365615
18 신원 009270 17 1877 2 145 8.37 38524346 1514089 110625832 38524346 8.37 2544.39 34.82 34.82 74188895768 35.73 35.73 74188895768
19 HANARO 유럽방산 0082F0 18 9930 5 -340 -3.31 271728 272266 800000 271728 -3.31 99.80 33.97 33.97 2712128606 34.14 34.14 2712128606
20 스튜디오미르 408900 19 4640 2 95 2.09 10387696 2230081 32729532 10387696 2.09 465.80 31.74 31.74 50225231749 33.07 33.07 50225231749
21 뉴로핏 380550 20 16120 2 770 5.02 3562563 1131338 11476035 3562563 5.02 314.90 31.04 31.04 59999008665 32.43 32.43 59999008665
22 프로티나 468530 21 18820 2 770 4.27 3327870 1657918 10784365 3327870 4.27 200.73 30.86 30.86 64458196820 31.76 31.76 64458196820
23 협진 138360 22 943 1 217 29.89 16272390 99293 48348248 16272390 29.89 9999.99 33.66 33.66 14436901684 31.67 31.67 14436901684
24 이닉스 452400 23 12980 2 980 8.17 2763569 118997 9071428 2763569 8.17 2322.39 30.46 30.46 36989189225 31.41 31.41 36989189225
25 수젠텍 253840 24 7550 2 580 8.32 4965909 444882 16743200 4965909 8.32 1116.23 29.66 29.66 37016077690 29.28 29.28 37016077690
26 삼성 인버스 2X 코스피200 선물 ETN Q530105 25 7365 2 70 0.96 876099 671707 3000000 876099 0.96 130.43 29.20 29.20 6396460523 28.95 28.95 6396460523
27 KIWOOM 미국테크100월간목표헤지액티브 0084D0 26 10010 2 80 0.81 317165 433587 1100000 317165 0.81 73.15 28.83 28.83 3167011179 28.76 28.76 3167011179
28 TBH글로벌 084870 27 1402 2 86 6.53 5326006 23961 20856819 5326006 6.53 9999.99 25.54 25.54 8335174288 28.50 28.50 8335174288
29 KODEX 코스닥150선물인버스 251340 28 3422 5 -8 -0.23 20948390 23037428 77500000 20948390 -0.23 90.93 27.03 27.03 71453763471 26.94 26.94 71453763471
30 캔버스엔 210120 29 1388 5 -35 -2.46 5797327 11833846 23582605 5797327 -2.46 48.99 24.58 24.58 8395931470 25.65 25.65 8395931470
31 ACE 미국10년국채액티브 0085P0 30 10175 2 40 0.39 200285 210000 800000 200285 0.39 95.37 25.04 25.04 2037108869 25.03 25.03 2037108869

31
top30/20250808/top30-atvtr-20250808-150002.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
지에프씨생명과학,388610,1,21600,2,3180,17.26,4403905,1284158,5225709,4403905,17.26,342.94,84.27,84.27,93406270220,82.75,82.75,93406270220
삼보산업,009620,2,1897,2,414,27.92,12340352,1230286,16386091,12340352,27.92,1003.05,75.31,75.31,22353760610,71.91,71.91,22353760610
빌리언스,044480,3,425,5,-85,-16.67,24973955,9000573,40663728,24973955,-16.67,277.47,61.42,61.42,11534122729,66.74,66.74,11534122729
동일스틸럭스,023790,4,1331,2,107,8.74,13095099,17059926,21177909,13095099,8.74,76.76,61.83,61.83,18352446229,65.11,65.11,18352446229
좋은사람들,033340,5,2180,2,216,11.00,61222126,9099134,96950558,61222126,11.00,672.83,63.15,63.15,135565013059,64.14,64.14,135565013059
엑셀세라퓨틱스,373110,6,3495,2,315,9.91,5718150,31808,10938462,5718150,9.91,9999.99,52.28,52.28,21632109636,56.58,56.58,21632109636
알파녹스,043100,7,2085,4,-890,-29.92,8582113,849760,17107076,8582113,-29.92,1009.95,50.17,50.17,19102824432,53.56,53.56,19102824432
엔투텍,227950,8,529,2,59,12.55,76310856,17545086,172541047,76310856,12.55,434.94,44.23,44.23,41683612644,45.67,45.67,41683612644
썸에이지,208640,9,491,2,61,14.19,62756411,65578560,139240254,62756411,14.19,95.70,45.07,45.07,29560618825,43.24,43.24,29560618825
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7350,2,75,1.03,2064989,1226369,5000000,2064989,1.03,168.38,41.30,41.30,15042544720,40.93,40.93,15042544720
세명전기,017510,11,9620,2,240,2.56,6121278,19217688,15246000,6121278,2.56,31.85,40.15,40.15,59935887885,40.87,40.87,59935887885
제이에스티나,026040,12,4385,5,-10,-0.23,6188313,611351,16503790,6188313,-0.23,1012.24,37.50,37.50,28758723496,39.74,39.74,28758723496
새빗켐,107600,13,35550,2,7050,24.74,2315427,241827,5630054,2315427,24.74,957.47,41.13,41.13,77180069675,38.56,38.56,77180069675
이렘,009730,14,1058,2,110,11.60,22550217,923563,60940960,22550217,11.60,2441.65,37.00,37.00,24538669027,38.06,38.06,24538669027
지오엘리먼트,311320,15,6700,2,230,3.55,4233830,4456,12614560,4233830,3.55,9999.99,33.56,33.56,31699046665,37.51,37.51,31699046665
뷰티스킨,406820,16,13290,2,790,6.32,1184848,93267,3534040,1184848,6.32,1270.38,33.53,33.53,16940843535,36.07,36.07,16940843535
신원,009270,17,1880,2,148,8.55,38826027,1514089,110625832,38826027,8.55,2564.32,35.10,35.10,74753949277,35.94,35.94,74753949277
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10005,2,75,0.76,391551,433587,1100000,391551,0.76,90.31,35.60,35.60,3911603109,35.54,35.54,3911603109
HANARO 유럽방산,0082F0,19,9930,5,-340,-3.31,273762,272266,800000,273762,-3.31,100.55,34.22,34.22,2732327616,34.39,34.39,2732327616
스튜디오미르,408900,20,4685,2,140,3.08,10445186,2230081,32729532,10445186,3.08,468.38,31.91,31.91,50493275584,32.93,32.93,50493275584
뉴로핏,380550,21,16160,2,810,5.28,3575905,1131338,11476035,3575905,5.28,316.08,31.16,31.16,60214757120,32.47,32.47,60214757120
프로티나,468530,22,18760,2,710,3.93,3342583,1657918,10784365,3342583,3.93,201.61,30.99,30.99,64734519310,32.00,32.00,64734519310
이닉스,452400,23,12920,2,920,7.67,2795679,118997,9071428,2795679,7.67,2349.37,30.82,30.82,37405070635,31.91,31.91,37405070635
협진,138360,24,943,1,217,29.89,16274089,99293,48348248,16274089,29.89,9999.99,33.66,33.66,14438503841,31.67,31.67,14438503841
수젠텍,253840,25,7420,2,450,6.46,5089726,444882,16743200,5089726,6.46,1144.06,30.40,30.40,37942096075,30.54,30.54,37942096075
ACE 미국10년국채액티브(H),0085N0,26,10180,2,40,0.39,235989,200454,800000,235989,0.39,117.73,29.50,29.50,2400670255,29.48,29.48,2400670255
TBH글로벌,084870,27,1386,2,70,5.32,5374611,23961,20856819,5374611,5.32,9999.99,25.77,25.77,8402727917,29.07,29.07,8402727917
삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7370,2,75,1.03,876134,671707,3000000,876134,1.03,130.43,29.20,29.20,6396718473,28.93,28.93,6396718473
KODEX 코스닥150선물인버스,251340,29,3420,5,-10,-0.29,21624352,23037428,77500000,21624352,-0.29,93.87,27.90,27.90,73765628507,27.83,27.83,73765628507
캔버스엔,210120,30,1380,5,-43,-3.02,5859268,11833846,23582605,5859268,-3.02,49.51,24.85,24.85,8481565383,26.06,26.06,8481565383
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 21600 2 3180 17.26 4403905 1284158 5225709 4403905 17.26 342.94 84.27 84.27 93406270220 82.75 82.75 93406270220
3 삼보산업 009620 2 1897 2 414 27.92 12340352 1230286 16386091 12340352 27.92 1003.05 75.31 75.31 22353760610 71.91 71.91 22353760610
4 빌리언스 044480 3 425 5 -85 -16.67 24973955 9000573 40663728 24973955 -16.67 277.47 61.42 61.42 11534122729 66.74 66.74 11534122729
5 동일스틸럭스 023790 4 1331 2 107 8.74 13095099 17059926 21177909 13095099 8.74 76.76 61.83 61.83 18352446229 65.11 65.11 18352446229
6 좋은사람들 033340 5 2180 2 216 11.00 61222126 9099134 96950558 61222126 11.00 672.83 63.15 63.15 135565013059 64.14 64.14 135565013059
7 엑셀세라퓨틱스 373110 6 3495 2 315 9.91 5718150 31808 10938462 5718150 9.91 9999.99 52.28 52.28 21632109636 56.58 56.58 21632109636
8 알파녹스 043100 7 2085 4 -890 -29.92 8582113 849760 17107076 8582113 -29.92 1009.95 50.17 50.17 19102824432 53.56 53.56 19102824432
9 엔투텍 227950 8 529 2 59 12.55 76310856 17545086 172541047 76310856 12.55 434.94 44.23 44.23 41683612644 45.67 45.67 41683612644
10 썸에이지 208640 9 491 2 61 14.19 62756411 65578560 139240254 62756411 14.19 95.70 45.07 45.07 29560618825 43.24 43.24 29560618825
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7350 2 75 1.03 2064989 1226369 5000000 2064989 1.03 168.38 41.30 41.30 15042544720 40.93 40.93 15042544720
12 세명전기 017510 11 9620 2 240 2.56 6121278 19217688 15246000 6121278 2.56 31.85 40.15 40.15 59935887885 40.87 40.87 59935887885
13 제이에스티나 026040 12 4385 5 -10 -0.23 6188313 611351 16503790 6188313 -0.23 1012.24 37.50 37.50 28758723496 39.74 39.74 28758723496
14 새빗켐 107600 13 35550 2 7050 24.74 2315427 241827 5630054 2315427 24.74 957.47 41.13 41.13 77180069675 38.56 38.56 77180069675
15 이렘 009730 14 1058 2 110 11.60 22550217 923563 60940960 22550217 11.60 2441.65 37.00 37.00 24538669027 38.06 38.06 24538669027
16 지오엘리먼트 311320 15 6700 2 230 3.55 4233830 4456 12614560 4233830 3.55 9999.99 33.56 33.56 31699046665 37.51 37.51 31699046665
17 뷰티스킨 406820 16 13290 2 790 6.32 1184848 93267 3534040 1184848 6.32 1270.38 33.53 33.53 16940843535 36.07 36.07 16940843535
18 신원 009270 17 1880 2 148 8.55 38826027 1514089 110625832 38826027 8.55 2564.32 35.10 35.10 74753949277 35.94 35.94 74753949277
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10005 2 75 0.76 391551 433587 1100000 391551 0.76 90.31 35.60 35.60 3911603109 35.54 35.54 3911603109
20 HANARO 유럽방산 0082F0 19 9930 5 -340 -3.31 273762 272266 800000 273762 -3.31 100.55 34.22 34.22 2732327616 34.39 34.39 2732327616
21 스튜디오미르 408900 20 4685 2 140 3.08 10445186 2230081 32729532 10445186 3.08 468.38 31.91 31.91 50493275584 32.93 32.93 50493275584
22 뉴로핏 380550 21 16160 2 810 5.28 3575905 1131338 11476035 3575905 5.28 316.08 31.16 31.16 60214757120 32.47 32.47 60214757120
23 프로티나 468530 22 18760 2 710 3.93 3342583 1657918 10784365 3342583 3.93 201.61 30.99 30.99 64734519310 32.00 32.00 64734519310
24 이닉스 452400 23 12920 2 920 7.67 2795679 118997 9071428 2795679 7.67 2349.37 30.82 30.82 37405070635 31.91 31.91 37405070635
25 협진 138360 24 943 1 217 29.89 16274089 99293 48348248 16274089 29.89 9999.99 33.66 33.66 14438503841 31.67 31.67 14438503841
26 수젠텍 253840 25 7420 2 450 6.46 5089726 444882 16743200 5089726 6.46 1144.06 30.40 30.40 37942096075 30.54 30.54 37942096075
27 ACE 미국10년국채액티브(H) 0085N0 26 10180 2 40 0.39 235989 200454 800000 235989 0.39 117.73 29.50 29.50 2400670255 29.48 29.48 2400670255
28 TBH글로벌 084870 27 1386 2 70 5.32 5374611 23961 20856819 5374611 5.32 9999.99 25.77 25.77 8402727917 29.07 29.07 8402727917
29 삼성 인버스 2X 코스피200 선물 ETN Q530105 28 7370 2 75 1.03 876134 671707 3000000 876134 1.03 130.43 29.20 29.20 6396718473 28.93 28.93 6396718473
30 KODEX 코스닥150선물인버스 251340 29 3420 5 -10 -0.29 21624352 23037428 77500000 21624352 -0.29 93.87 27.90 27.90 73765628507 27.83 27.83 73765628507
31 캔버스엔 210120 30 1380 5 -43 -3.02 5859268 11833846 23582605 5859268 -3.02 49.51 24.85 24.85 8481565383 26.06 26.06 8481565383

31
top30/20250808/top30-atvtr-20250808-151001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지에프씨생명과학,388610,1,21000,2,2580,14.01,4519674,1284158,5225709,4519674,14.01,351.96,86.49,86.49,95869286820,87.36,87.36,95869286820
삼보산업,009620,2,1927,1,444,29.94,13208366,1230286,16386091,13208366,29.94,1073.60,80.61,80.61,24022728100,76.08,76.08,24022728100
동일스틸럭스,023790,3,1309,2,85,6.94,13369101,17059926,21177909,13369101,6.94,78.37,63.13,63.13,18719783559,67.53,67.53,18719783559
빌리언스,044480,4,434,5,-76,-14.90,25232121,9000573,40663728,25232121,-14.90,280.34,62.05,62.05,11644775575,65.98,65.98,11644775575
좋은사람들,033340,5,2190,2,226,11.51,61645371,9099134,96950558,61645371,11.51,677.49,63.58,63.58,136491821264,64.29,64.29,136491821264
엑셀세라퓨틱스,373110,6,3420,2,240,7.55,5846785,31808,10938462,5846785,7.55,9999.99,53.45,53.45,22077150403,59.01,59.01,22077150403
알파녹스,043100,7,2085,4,-890,-29.92,8681454,849760,17107076,8681454,-29.92,1021.64,50.75,50.75,19310272349,54.14,54.14,19310272349
썸에이지,208640,8,559,1,129,30.00,71260398,65578560,139240254,71260398,30.00,108.66,51.18,51.18,34121097919,43.84,43.84,34121097919
엔투텍,227950,9,572,2,102,21.70,77849832,17545086,172541047,77849832,21.70,443.71,45.12,45.12,42527014081,43.09,43.09,42527014081
새빗켐,107600,10,36400,2,7900,27.72,2583143,241827,5630054,2583143,27.72,1068.18,45.88,45.88,86875273000,42.39,42.39,86875273000
세명전기,017510,11,9620,2,240,2.56,6156779,19217688,15246000,6156779,2.56,32.04,40.38,40.38,60277513615,41.10,41.10,60277513615
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7340,2,65,0.89,2067060,1226369,5000000,2067060,0.89,168.55,41.34,41.34,15057753860,41.03,41.03,15057753860
제이에스티나,026040,13,4390,5,-5,-0.11,6203531,611351,16503790,6203531,-0.11,1014.72,37.59,37.59,28825607246,39.79,39.79,28825607246
이렘,009730,14,1067,2,119,12.55,22871257,923563,60940960,22871257,12.55,2476.42,37.53,37.53,24881210868,38.26,38.26,24881210868
지오엘리먼트,311320,15,6720,2,250,3.86,4284629,4456,12614560,4284629,3.86,9999.99,33.97,33.97,32039828005,37.80,37.80,32039828005
뷰티스킨,406820,16,13120,2,620,4.96,1201996,93267,3534040,1201996,4.96,1288.77,34.01,34.01,17166473265,37.02,37.02,17166473265
신원,009270,17,1897,2,165,9.53,39072346,1514089,110625832,39072346,9.53,2580.58,35.32,35.32,75219290648,35.84,35.84,75219290648
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,2,80,0.81,391735,433587,1100000,391735,0.81,90.35,35.61,35.61,3913443704,35.54,35.54,3913443704
HANARO 유럽방산,0082F0,19,9930,5,-340,-3.31,274974,272266,800000,274974,-3.31,100.99,34.37,34.37,2744362776,34.55,34.55,2744362776
스튜디오미르,408900,20,4730,2,185,4.07,10586415,2230081,32729532,10586415,4.07,474.71,32.35,32.35,51158262079,33.05,33.05,51158262079
뉴로핏,380550,21,16160,2,810,5.28,3591740,1131338,11476035,3591740,5.28,317.48,31.30,31.30,60470404400,32.61,32.61,60470404400
프로티나,468530,22,18880,2,830,4.60,3368111,1657918,10784365,3368111,4.60,203.15,31.23,31.23,65214338165,32.03,32.03,65214338165
이닉스,452400,23,13030,2,1030,8.58,2812152,118997,9071428,2812152,8.58,2363.21,31.00,31.00,37619599075,31.83,31.83,37619599075
협진,138360,24,943,1,217,29.89,16275138,99293,48348248,16275138,29.89,9999.99,33.66,33.66,14439493048,31.67,31.67,14439493048
수젠텍,253840,25,7420,2,450,6.46,5149825,444882,16743200,5149825,6.46,1157.57,30.76,30.76,38388997130,30.90,30.90,38388997130
ACE 미국10년국채액티브(H),0085N0,26,10170,2,30,0.30,245216,200454,800000,245216,0.30,122.33,30.65,30.65,2494596945,30.66,30.66,2494596945
TBH글로벌,084870,27,1386,2,70,5.32,5408314,23961,20856819,5408314,5.32,9999.99,25.93,25.93,8449377020,29.23,29.23,8449377020
삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7365,2,70,0.96,878313,671707,3000000,878313,0.96,130.76,29.28,29.28,6412756598,29.02,29.02,6412756598
KODEX 코스닥150선물인버스,251340,29,3425,5,-5,-0.15,22069662,23037428,77500000,22069662,-0.15,95.80,28.48,28.48,75289383679,28.36,28.36,75289383679
캔버스엔,210120,30,1385,5,-38,-2.67,5939731,11833846,23582605,5939731,-2.67,50.19,25.19,25.19,8592919444,26.31,26.31,8592919444
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 21000 2 2580 14.01 4519674 1284158 5225709 4519674 14.01 351.96 86.49 86.49 95869286820 87.36 87.36 95869286820
3 삼보산업 009620 2 1927 1 444 29.94 13208366 1230286 16386091 13208366 29.94 1073.60 80.61 80.61 24022728100 76.08 76.08 24022728100
4 동일스틸럭스 023790 3 1309 2 85 6.94 13369101 17059926 21177909 13369101 6.94 78.37 63.13 63.13 18719783559 67.53 67.53 18719783559
5 빌리언스 044480 4 434 5 -76 -14.90 25232121 9000573 40663728 25232121 -14.90 280.34 62.05 62.05 11644775575 65.98 65.98 11644775575
6 좋은사람들 033340 5 2190 2 226 11.51 61645371 9099134 96950558 61645371 11.51 677.49 63.58 63.58 136491821264 64.29 64.29 136491821264
7 엑셀세라퓨틱스 373110 6 3420 2 240 7.55 5846785 31808 10938462 5846785 7.55 9999.99 53.45 53.45 22077150403 59.01 59.01 22077150403
8 알파녹스 043100 7 2085 4 -890 -29.92 8681454 849760 17107076 8681454 -29.92 1021.64 50.75 50.75 19310272349 54.14 54.14 19310272349
9 썸에이지 208640 8 559 1 129 30.00 71260398 65578560 139240254 71260398 30.00 108.66 51.18 51.18 34121097919 43.84 43.84 34121097919
10 엔투텍 227950 9 572 2 102 21.70 77849832 17545086 172541047 77849832 21.70 443.71 45.12 45.12 42527014081 43.09 43.09 42527014081
11 새빗켐 107600 10 36400 2 7900 27.72 2583143 241827 5630054 2583143 27.72 1068.18 45.88 45.88 86875273000 42.39 42.39 86875273000
12 세명전기 017510 11 9620 2 240 2.56 6156779 19217688 15246000 6156779 2.56 32.04 40.38 40.38 60277513615 41.10 41.10 60277513615
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7340 2 65 0.89 2067060 1226369 5000000 2067060 0.89 168.55 41.34 41.34 15057753860 41.03 41.03 15057753860
14 제이에스티나 026040 13 4390 5 -5 -0.11 6203531 611351 16503790 6203531 -0.11 1014.72 37.59 37.59 28825607246 39.79 39.79 28825607246
15 이렘 009730 14 1067 2 119 12.55 22871257 923563 60940960 22871257 12.55 2476.42 37.53 37.53 24881210868 38.26 38.26 24881210868
16 지오엘리먼트 311320 15 6720 2 250 3.86 4284629 4456 12614560 4284629 3.86 9999.99 33.97 33.97 32039828005 37.80 37.80 32039828005
17 뷰티스킨 406820 16 13120 2 620 4.96 1201996 93267 3534040 1201996 4.96 1288.77 34.01 34.01 17166473265 37.02 37.02 17166473265
18 신원 009270 17 1897 2 165 9.53 39072346 1514089 110625832 39072346 9.53 2580.58 35.32 35.32 75219290648 35.84 35.84 75219290648
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10010 2 80 0.81 391735 433587 1100000 391735 0.81 90.35 35.61 35.61 3913443704 35.54 35.54 3913443704
20 HANARO 유럽방산 0082F0 19 9930 5 -340 -3.31 274974 272266 800000 274974 -3.31 100.99 34.37 34.37 2744362776 34.55 34.55 2744362776
21 스튜디오미르 408900 20 4730 2 185 4.07 10586415 2230081 32729532 10586415 4.07 474.71 32.35 32.35 51158262079 33.05 33.05 51158262079
22 뉴로핏 380550 21 16160 2 810 5.28 3591740 1131338 11476035 3591740 5.28 317.48 31.30 31.30 60470404400 32.61 32.61 60470404400
23 프로티나 468530 22 18880 2 830 4.60 3368111 1657918 10784365 3368111 4.60 203.15 31.23 31.23 65214338165 32.03 32.03 65214338165
24 이닉스 452400 23 13030 2 1030 8.58 2812152 118997 9071428 2812152 8.58 2363.21 31.00 31.00 37619599075 31.83 31.83 37619599075
25 협진 138360 24 943 1 217 29.89 16275138 99293 48348248 16275138 29.89 9999.99 33.66 33.66 14439493048 31.67 31.67 14439493048
26 수젠텍 253840 25 7420 2 450 6.46 5149825 444882 16743200 5149825 6.46 1157.57 30.76 30.76 38388997130 30.90 30.90 38388997130
27 ACE 미국10년국채액티브(H) 0085N0 26 10170 2 30 0.30 245216 200454 800000 245216 0.30 122.33 30.65 30.65 2494596945 30.66 30.66 2494596945
28 TBH글로벌 084870 27 1386 2 70 5.32 5408314 23961 20856819 5408314 5.32 9999.99 25.93 25.93 8449377020 29.23 29.23 8449377020
29 삼성 인버스 2X 코스피200 선물 ETN Q530105 28 7365 2 70 0.96 878313 671707 3000000 878313 0.96 130.76 29.28 29.28 6412756598 29.02 29.02 6412756598
30 KODEX 코스닥150선물인버스 251340 29 3425 5 -5 -0.15 22069662 23037428 77500000 22069662 -0.15 95.80 28.48 28.48 75289383679 28.36 28.36 75289383679
31 캔버스엔 210120 30 1385 5 -38 -2.67 5939731 11833846 23582605 5939731 -2.67 50.19 25.19 25.19 8592919444 26.31 26.31 8592919444

31
top30/20250808/top30-atvtr-20250808-152001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지에프씨생명과학,388610,1,21300,2,2880,15.64,4589008,1284158,5225709,4589008,15.64,357.36,87.82,87.82,97334673270,87.45,87.45,97334673270
삼보산업,009620,2,1927,1,444,29.94,13289046,1230286,16386091,13289046,29.94,1080.16,81.10,81.10,24178184295,76.57,76.57,24178184295
동일스틸럭스,023790,3,1298,2,74,6.05,13749119,17059926,21177909,13749119,6.05,80.59,64.92,64.92,19216253024,69.91,69.91,19216253024
빌리언스,044480,4,438,5,-72,-14.12,25795113,9000573,40663728,25795113,-14.12,286.59,63.44,63.44,11890122664,66.76,66.76,11890122664
좋은사람들,033340,5,2195,2,231,11.76,62191689,9099134,96950558,62191689,11.76,683.49,64.15,64.15,137691468701,64.70,64.70,137691468701
엑셀세라퓨틱스,373110,6,3535,2,355,11.16,5948470,31808,10938462,5948470,11.16,9999.99,54.38,54.38,22433185783,58.02,58.02,22433185783
알파녹스,043100,7,2085,4,-890,-29.92,8721917,849760,17107076,8721917,-29.92,1026.40,50.98,50.98,19394637704,54.38,54.38,19394637704
엔투텍,227950,8,531,2,61,12.98,80628385,17545086,172541047,80628385,12.98,459.55,46.73,46.73,44062856625,48.09,48.09,44062856625
새빗켐,107600,9,34500,2,6000,21.05,2759528,241827,5630054,2759528,21.05,1141.12,49.01,49.01,93194582300,47.98,47.98,93194582300
썸에이지,208640,10,559,1,129,30.00,72070921,65578560,139240254,72070921,30.00,109.90,51.76,51.76,34574180276,44.42,44.42,34574180276
세명전기,017510,11,9620,2,240,2.56,6229451,19217688,15246000,6229451,2.56,32.42,40.86,40.86,60976230045,41.57,41.57,60976230045
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7335,2,60,0.82,2092388,1226369,5000000,2092388,0.82,170.62,41.85,41.85,15243544600,41.56,41.56,15243544600
제이에스티나,026040,13,4430,2,35,0.80,6239972,611351,16503790,6239972,0.80,1020.69,37.81,37.81,28986941146,39.65,39.65,28986941146
이렘,009730,14,1065,2,117,12.34,23278489,923563,60940960,23278489,12.34,2520.51,38.20,38.20,25316654283,39.01,39.01,25316654283
지오엘리먼트,311320,15,6730,2,260,4.02,4336527,4456,12614560,4336527,4.02,9999.99,34.38,34.38,32387973295,38.15,38.15,32387973295
뷰티스킨,406820,16,13120,2,620,4.96,1217213,93267,3534040,1217213,4.96,1305.08,34.44,34.44,17366094235,37.45,37.45,17366094235
신원,009270,17,1894,2,162,9.35,39534505,1514089,110625832,39534505,9.35,2611.11,35.74,35.74,76096253993,36.32,36.32,76096253993
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10000,2,70,0.70,395680,433587,1100000,395680,0.70,91.26,35.97,35.97,3952920634,35.94,35.94,3952920634
HANARO 유럽방산,0082F0,19,9925,5,-345,-3.36,277161,272266,800000,277161,-3.36,101.80,34.65,34.65,2766076441,34.84,34.84,2766076441
스튜디오미르,408900,20,4740,2,195,4.29,10745727,2230081,32729532,10745727,4.29,481.85,32.83,32.83,51912162736,33.46,33.46,51912162736
뉴로핏,380550,21,16160,2,810,5.28,3617390,1131338,11476035,3617390,5.28,319.74,31.52,31.52,60884641595,32.83,32.83,60884641595
프로티나,468530,22,19010,2,960,5.32,3416150,1657918,10784365,3416150,5.32,206.05,31.68,31.68,66128260270,32.26,32.26,66128260270
이닉스,452400,23,12960,2,960,8.00,2835150,118997,9071428,2835150,8.00,2382.54,31.25,31.25,37918409380,32.25,32.25,37918409380
협진,138360,24,943,1,217,29.89,16276469,99293,48348248,16276469,29.89,9999.99,33.67,33.67,14440748181,31.67,31.67,14440748181
수젠텍,253840,25,7450,2,480,6.89,5209874,444882,16743200,5209874,6.89,1171.07,31.12,31.12,38834961165,31.13,31.13,38834961165
ACE 미국10년국채액티브(H),0085N0,26,10175,2,35,0.35,245482,200454,800000,245482,0.35,122.46,30.69,30.69,2497303495,30.68,30.68,2497303495
KODEX 코스닥150선물인버스,251340,27,3415,5,-15,-0.44,22666087,23037428,77500000,22666087,-0.44,98.39,29.25,29.25,77329520582,29.22,29.22,77329520582
TBH글로벌,084870,28,1398,2,82,6.23,5442986,23961,20856819,5442986,6.23,9999.99,26.10,26.10,8497500677,29.14,29.14,8497500677
삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7340,2,45,0.62,878825,671707,3000000,878825,0.62,130.83,29.29,29.29,6416519728,29.14,29.14,6416519728
캔버스엔,210120,30,1377,5,-46,-3.23,6068428,11833846,23582605,6068428,-3.23,51.28,25.73,25.73,8770793682,27.01,27.01,8770793682
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 21300 2 2880 15.64 4589008 1284158 5225709 4589008 15.64 357.36 87.82 87.82 97334673270 87.45 87.45 97334673270
3 삼보산업 009620 2 1927 1 444 29.94 13289046 1230286 16386091 13289046 29.94 1080.16 81.10 81.10 24178184295 76.57 76.57 24178184295
4 동일스틸럭스 023790 3 1298 2 74 6.05 13749119 17059926 21177909 13749119 6.05 80.59 64.92 64.92 19216253024 69.91 69.91 19216253024
5 빌리언스 044480 4 438 5 -72 -14.12 25795113 9000573 40663728 25795113 -14.12 286.59 63.44 63.44 11890122664 66.76 66.76 11890122664
6 좋은사람들 033340 5 2195 2 231 11.76 62191689 9099134 96950558 62191689 11.76 683.49 64.15 64.15 137691468701 64.70 64.70 137691468701
7 엑셀세라퓨틱스 373110 6 3535 2 355 11.16 5948470 31808 10938462 5948470 11.16 9999.99 54.38 54.38 22433185783 58.02 58.02 22433185783
8 알파녹스 043100 7 2085 4 -890 -29.92 8721917 849760 17107076 8721917 -29.92 1026.40 50.98 50.98 19394637704 54.38 54.38 19394637704
9 엔투텍 227950 8 531 2 61 12.98 80628385 17545086 172541047 80628385 12.98 459.55 46.73 46.73 44062856625 48.09 48.09 44062856625
10 새빗켐 107600 9 34500 2 6000 21.05 2759528 241827 5630054 2759528 21.05 1141.12 49.01 49.01 93194582300 47.98 47.98 93194582300
11 썸에이지 208640 10 559 1 129 30.00 72070921 65578560 139240254 72070921 30.00 109.90 51.76 51.76 34574180276 44.42 44.42 34574180276
12 세명전기 017510 11 9620 2 240 2.56 6229451 19217688 15246000 6229451 2.56 32.42 40.86 40.86 60976230045 41.57 41.57 60976230045
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7335 2 60 0.82 2092388 1226369 5000000 2092388 0.82 170.62 41.85 41.85 15243544600 41.56 41.56 15243544600
14 제이에스티나 026040 13 4430 2 35 0.80 6239972 611351 16503790 6239972 0.80 1020.69 37.81 37.81 28986941146 39.65 39.65 28986941146
15 이렘 009730 14 1065 2 117 12.34 23278489 923563 60940960 23278489 12.34 2520.51 38.20 38.20 25316654283 39.01 39.01 25316654283
16 지오엘리먼트 311320 15 6730 2 260 4.02 4336527 4456 12614560 4336527 4.02 9999.99 34.38 34.38 32387973295 38.15 38.15 32387973295
17 뷰티스킨 406820 16 13120 2 620 4.96 1217213 93267 3534040 1217213 4.96 1305.08 34.44 34.44 17366094235 37.45 37.45 17366094235
18 신원 009270 17 1894 2 162 9.35 39534505 1514089 110625832 39534505 9.35 2611.11 35.74 35.74 76096253993 36.32 36.32 76096253993
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10000 2 70 0.70 395680 433587 1100000 395680 0.70 91.26 35.97 35.97 3952920634 35.94 35.94 3952920634
20 HANARO 유럽방산 0082F0 19 9925 5 -345 -3.36 277161 272266 800000 277161 -3.36 101.80 34.65 34.65 2766076441 34.84 34.84 2766076441
21 스튜디오미르 408900 20 4740 2 195 4.29 10745727 2230081 32729532 10745727 4.29 481.85 32.83 32.83 51912162736 33.46 33.46 51912162736
22 뉴로핏 380550 21 16160 2 810 5.28 3617390 1131338 11476035 3617390 5.28 319.74 31.52 31.52 60884641595 32.83 32.83 60884641595
23 프로티나 468530 22 19010 2 960 5.32 3416150 1657918 10784365 3416150 5.32 206.05 31.68 31.68 66128260270 32.26 32.26 66128260270
24 이닉스 452400 23 12960 2 960 8.00 2835150 118997 9071428 2835150 8.00 2382.54 31.25 31.25 37918409380 32.25 32.25 37918409380
25 협진 138360 24 943 1 217 29.89 16276469 99293 48348248 16276469 29.89 9999.99 33.67 33.67 14440748181 31.67 31.67 14440748181
26 수젠텍 253840 25 7450 2 480 6.89 5209874 444882 16743200 5209874 6.89 1171.07 31.12 31.12 38834961165 31.13 31.13 38834961165
27 ACE 미국10년국채액티브(H) 0085N0 26 10175 2 35 0.35 245482 200454 800000 245482 0.35 122.46 30.69 30.69 2497303495 30.68 30.68 2497303495
28 KODEX 코스닥150선물인버스 251340 27 3415 5 -15 -0.44 22666087 23037428 77500000 22666087 -0.44 98.39 29.25 29.25 77329520582 29.22 29.22 77329520582
29 TBH글로벌 084870 28 1398 2 82 6.23 5442986 23961 20856819 5442986 6.23 9999.99 26.10 26.10 8497500677 29.14 29.14 8497500677
30 삼성 인버스 2X 코스피200 선물 ETN Q530105 29 7340 2 45 0.62 878825 671707 3000000 878825 0.62 130.83 29.29 29.29 6416519728 29.14 29.14 6416519728
31 캔버스엔 210120 30 1377 5 -46 -3.23 6068428 11833846 23582605 6068428 -3.23 51.28 25.73 25.73 8770793682 27.01 27.01 8770793682

31
top30/20250808/top30-atvtr-20250808-153001.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
지에프씨생명과학,388610,1,21300,2,2880,15.64,4589008,1284158,5225709,4589008,15.64,357.36,87.82,87.82,97334673270,87.45,87.45,97334673270
삼보산업,009620,2,1927,1,444,29.94,13289046,1230286,16386091,13289046,29.94,1080.16,81.10,81.10,24178184295,76.57,76.57,24178184295
동일스틸럭스,023790,3,1298,2,74,6.05,13844421,17059926,21177909,13844421,6.05,81.15,65.37,65.37,19339955020,70.36,70.36,19339955020
빌리언스,044480,4,438,5,-72,-14.12,25795113,9000573,40663728,25795113,-14.12,286.59,63.44,63.44,11890122664,66.76,66.76,11890122664
좋은사람들,033340,5,2195,2,231,11.76,62191689,9099134,96950558,62191689,11.76,683.49,64.15,64.15,137691468701,64.70,64.70,137691468701
엑셀세라퓨틱스,373110,6,3535,2,355,11.16,5948470,31808,10938462,5948470,11.16,9999.99,54.38,54.38,22433185783,58.02,58.02,22433185783
알파녹스,043100,7,2085,4,-890,-29.92,8721917,849760,17107076,8721917,-29.92,1026.40,50.98,50.98,19394637704,54.38,54.38,19394637704
새빗켐,107600,8,34500,2,6000,21.05,2759528,241827,5630054,2759528,21.05,1141.12,49.01,49.01,93194582300,47.98,47.98,93194582300
엔투텍,227950,9,540,2,70,14.89,81064404,17545086,172541047,81064404,14.89,462.03,46.98,46.98,44298306885,47.54,47.54,44298306885
썸에이지,208640,10,559,1,129,30.00,72070921,65578560,139240254,72070921,30.00,109.90,51.76,51.76,34574180276,44.42,44.42,34574180276
세명전기,017510,11,9620,2,240,2.56,6229451,19217688,15246000,6229451,2.56,32.42,40.86,40.86,60976230045,41.57,41.57,60976230045
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7335,2,60,0.82,2092388,1226369,5000000,2092388,0.82,170.62,41.85,41.85,15243544600,41.56,41.56,15243544600
제이에스티나,026040,13,4430,2,35,0.80,6239972,611351,16503790,6239972,0.80,1020.69,37.81,37.81,28986941146,39.65,39.65,28986941146
이렘,009730,14,1065,2,117,12.34,23278489,923563,60940960,23278489,12.34,2520.51,38.20,38.20,25316654283,39.01,39.01,25316654283
지오엘리먼트,311320,15,6730,2,260,4.02,4336527,4456,12614560,4336527,4.02,9999.99,34.38,34.38,32387973295,38.15,38.15,32387973295
뷰티스킨,406820,16,13120,2,620,4.96,1217213,93267,3534040,1217213,4.96,1305.08,34.44,34.44,17366094235,37.45,37.45,17366094235
신원,009270,17,1894,2,162,9.35,39534505,1514089,110625832,39534505,9.35,2611.11,35.74,35.74,76096253993,36.32,36.32,76096253993
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10000,2,70,0.70,395680,433587,1100000,395680,0.70,91.26,35.97,35.97,3952920634,35.94,35.94,3952920634
HANARO 유럽방산,0082F0,19,9925,5,-345,-3.36,277161,272266,800000,277161,-3.36,101.80,34.65,34.65,2766076441,34.84,34.84,2766076441
스튜디오미르,408900,20,4740,2,195,4.29,10745727,2230081,32729532,10745727,4.29,481.85,32.83,32.83,51912162736,33.46,33.46,51912162736
뉴로핏,380550,21,16160,2,810,5.28,3617390,1131338,11476035,3617390,5.28,319.74,31.52,31.52,60884641595,32.83,32.83,60884641595
프로티나,468530,22,19010,2,960,5.32,3416150,1657918,10784365,3416150,5.32,206.05,31.68,31.68,66128260270,32.26,32.26,66128260270
이닉스,452400,23,12960,2,960,8.00,2835150,118997,9071428,2835150,8.00,2382.54,31.25,31.25,37918409380,32.25,32.25,37918409380
협진,138360,24,943,1,217,29.89,16276469,99293,48348248,16276469,29.89,9999.99,33.67,33.67,14440748181,31.67,31.67,14440748181
수젠텍,253840,25,7450,2,480,6.89,5209874,444882,16743200,5209874,6.89,1171.07,31.12,31.12,38834961165,31.13,31.13,38834961165
ACE 미국10년국채액티브(H),0085N0,26,10175,2,35,0.35,245482,200454,800000,245482,0.35,122.46,30.69,30.69,2497303495,30.68,30.68,2497303495
KODEX 코스닥150선물인버스,251340,27,3415,5,-15,-0.44,22666087,23037428,77500000,22666087,-0.44,98.39,29.25,29.25,77329520582,29.22,29.22,77329520582
TBH글로벌,084870,28,1398,2,82,6.23,5442986,23961,20856819,5442986,6.23,9999.99,26.10,26.10,8497500677,29.14,29.14,8497500677
삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7340,2,45,0.62,878825,671707,3000000,878825,0.62,130.83,29.29,29.29,6416519728,29.14,29.14,6416519728
캔버스엔,210120,30,1377,5,-46,-3.23,6068428,11833846,23582605,6068428,-3.23,51.28,25.73,25.73,8770793682,27.01,27.01,8770793682
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 21300 2 2880 15.64 4589008 1284158 5225709 4589008 15.64 357.36 87.82 87.82 97334673270 87.45 87.45 97334673270
3 삼보산업 009620 2 1927 1 444 29.94 13289046 1230286 16386091 13289046 29.94 1080.16 81.10 81.10 24178184295 76.57 76.57 24178184295
4 동일스틸럭스 023790 3 1298 2 74 6.05 13844421 17059926 21177909 13844421 6.05 81.15 65.37 65.37 19339955020 70.36 70.36 19339955020
5 빌리언스 044480 4 438 5 -72 -14.12 25795113 9000573 40663728 25795113 -14.12 286.59 63.44 63.44 11890122664 66.76 66.76 11890122664
6 좋은사람들 033340 5 2195 2 231 11.76 62191689 9099134 96950558 62191689 11.76 683.49 64.15 64.15 137691468701 64.70 64.70 137691468701
7 엑셀세라퓨틱스 373110 6 3535 2 355 11.16 5948470 31808 10938462 5948470 11.16 9999.99 54.38 54.38 22433185783 58.02 58.02 22433185783
8 알파녹스 043100 7 2085 4 -890 -29.92 8721917 849760 17107076 8721917 -29.92 1026.40 50.98 50.98 19394637704 54.38 54.38 19394637704
9 새빗켐 107600 8 34500 2 6000 21.05 2759528 241827 5630054 2759528 21.05 1141.12 49.01 49.01 93194582300 47.98 47.98 93194582300
10 엔투텍 227950 9 540 2 70 14.89 81064404 17545086 172541047 81064404 14.89 462.03 46.98 46.98 44298306885 47.54 47.54 44298306885
11 썸에이지 208640 10 559 1 129 30.00 72070921 65578560 139240254 72070921 30.00 109.90 51.76 51.76 34574180276 44.42 44.42 34574180276
12 세명전기 017510 11 9620 2 240 2.56 6229451 19217688 15246000 6229451 2.56 32.42 40.86 40.86 60976230045 41.57 41.57 60976230045
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7335 2 60 0.82 2092388 1226369 5000000 2092388 0.82 170.62 41.85 41.85 15243544600 41.56 41.56 15243544600
14 제이에스티나 026040 13 4430 2 35 0.80 6239972 611351 16503790 6239972 0.80 1020.69 37.81 37.81 28986941146 39.65 39.65 28986941146
15 이렘 009730 14 1065 2 117 12.34 23278489 923563 60940960 23278489 12.34 2520.51 38.20 38.20 25316654283 39.01 39.01 25316654283
16 지오엘리먼트 311320 15 6730 2 260 4.02 4336527 4456 12614560 4336527 4.02 9999.99 34.38 34.38 32387973295 38.15 38.15 32387973295
17 뷰티스킨 406820 16 13120 2 620 4.96 1217213 93267 3534040 1217213 4.96 1305.08 34.44 34.44 17366094235 37.45 37.45 17366094235
18 신원 009270 17 1894 2 162 9.35 39534505 1514089 110625832 39534505 9.35 2611.11 35.74 35.74 76096253993 36.32 36.32 76096253993
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10000 2 70 0.70 395680 433587 1100000 395680 0.70 91.26 35.97 35.97 3952920634 35.94 35.94 3952920634
20 HANARO 유럽방산 0082F0 19 9925 5 -345 -3.36 277161 272266 800000 277161 -3.36 101.80 34.65 34.65 2766076441 34.84 34.84 2766076441
21 스튜디오미르 408900 20 4740 2 195 4.29 10745727 2230081 32729532 10745727 4.29 481.85 32.83 32.83 51912162736 33.46 33.46 51912162736
22 뉴로핏 380550 21 16160 2 810 5.28 3617390 1131338 11476035 3617390 5.28 319.74 31.52 31.52 60884641595 32.83 32.83 60884641595
23 프로티나 468530 22 19010 2 960 5.32 3416150 1657918 10784365 3416150 5.32 206.05 31.68 31.68 66128260270 32.26 32.26 66128260270
24 이닉스 452400 23 12960 2 960 8.00 2835150 118997 9071428 2835150 8.00 2382.54 31.25 31.25 37918409380 32.25 32.25 37918409380
25 협진 138360 24 943 1 217 29.89 16276469 99293 48348248 16276469 29.89 9999.99 33.67 33.67 14440748181 31.67 31.67 14440748181
26 수젠텍 253840 25 7450 2 480 6.89 5209874 444882 16743200 5209874 6.89 1171.07 31.12 31.12 38834961165 31.13 31.13 38834961165
27 ACE 미국10년국채액티브(H) 0085N0 26 10175 2 35 0.35 245482 200454 800000 245482 0.35 122.46 30.69 30.69 2497303495 30.68 30.68 2497303495
28 KODEX 코스닥150선물인버스 251340 27 3415 5 -15 -0.44 22666087 23037428 77500000 22666087 -0.44 98.39 29.25 29.25 77329520582 29.22 29.22 77329520582
29 TBH글로벌 084870 28 1398 2 82 6.23 5442986 23961 20856819 5442986 6.23 9999.99 26.10 26.10 8497500677 29.14 29.14 8497500677
30 삼성 인버스 2X 코스피200 선물 ETN Q530105 29 7340 2 45 0.62 878825 671707 3000000 878825 0.62 130.83 29.29 29.29 6416519728 29.14 29.14 6416519728
31 캔버스엔 210120 30 1377 5 -46 -3.23 6068428 11833846 23582605 6068428 -3.23 51.28 25.73 25.73 8770793682 27.01 27.01 8770793682

31
top30/20250808/top30-atvtr-20250808-154001.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
지에프씨생명과학,388610,1,21400,2,2980,16.18,4620186,1284158,5225709,4620186,16.18,359.78,88.41,88.41,98001882470,87.63,87.63,98001882470
삼보산업,009620,2,1927,1,444,29.94,13293472,1230286,16386091,13293472,29.94,1080.52,81.13,81.13,24186713197,76.60,76.60,24186713197
동일스틸럭스,023790,3,1298,2,74,6.05,13846669,17059926,21177909,13846669,6.05,81.16,65.38,65.38,19342872924,70.37,70.37,19342872924
빌리언스,044480,4,439,5,-71,-13.92,26069082,9000573,40663728,26069082,-13.92,289.64,64.11,64.11,12010395055,67.28,67.28,12010395055
좋은사람들,033340,5,2195,2,231,11.76,62435247,9099134,96950558,62435247,11.76,686.17,64.40,64.40,138226078511,64.95,64.95,138226078511
엑셀세라퓨틱스,373110,6,3495,2,315,9.91,5987625,31808,10938462,5987625,9.91,9999.99,54.74,54.74,22570032508,59.04,59.04,22570032508
알파녹스,043100,7,2085,4,-890,-29.92,8753791,849760,17107076,8753791,-29.92,1030.15,51.17,51.17,19461094994,54.56,54.56,19461094994
새빗켐,107600,8,34600,2,6100,21.40,2789938,241827,5630054,2789938,21.40,1153.69,49.55,49.55,94246768300,48.38,48.38,94246768300
엔투텍,227950,9,540,2,70,14.89,81098816,17545086,172541047,81098816,14.89,462.23,47.00,47.00,44316889365,47.56,47.56,44316889365
썸에이지,208640,10,559,1,129,30.00,72197038,65578560,139240254,72197038,30.00,110.09,51.85,51.85,34644679679,44.51,44.51,34644679679
세명전기,017510,11,9620,2,240,2.56,6284802,19217688,15246000,6284802,2.56,32.70,41.22,41.22,61508706665,41.94,41.94,61508706665
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7315,2,40,0.55,2093388,1226369,5000000,2093388,0.55,170.70,41.87,41.87,15250859600,41.70,41.70,15250859600
제이에스티나,026040,13,4440,2,45,1.02,6254925,611351,16503790,6254925,1.02,1023.13,37.90,37.90,29053332466,39.65,39.65,29053332466
이렘,009730,14,1067,2,119,12.55,23385490,923563,60940960,23385490,12.55,2532.09,38.37,38.37,25430824350,39.11,39.11,25430824350
지오엘리먼트,311320,15,6770,2,300,4.64,4355962,4456,12614560,4355962,4.64,9999.99,34.53,34.53,32519548245,38.08,38.08,32519548245
뷰티스킨,406820,16,13250,2,750,6.00,1222818,93267,3534040,1222818,6.00,1311.09,34.60,34.60,17440360485,37.25,37.25,17440360485
신원,009270,17,1899,2,167,9.64,39702734,1514089,110625832,39702734,9.64,2622.22,35.89,35.89,76415720864,36.37,36.37,76415720864
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10005,2,75,0.76,396279,433587,1100000,396279,0.76,91.40,36.03,36.03,3958913629,35.97,35.97,3958913629
HANARO 유럽방산,0082F0,19,9965,5,-305,-2.97,277448,272266,800000,277448,-2.97,101.90,34.68,34.68,2768936396,34.73,34.73,2768936396
스튜디오미르,408900,20,4750,2,205,4.51,10849533,2230081,32729532,10849533,4.51,486.51,33.15,33.15,52405241236,33.71,33.71,52405241236
뉴로핏,380550,21,16180,2,830,5.41,3635425,1131338,11476035,3635425,5.41,321.34,31.68,31.68,61176447895,32.95,32.95,61176447895
프로티나,468530,22,19000,2,950,5.26,3437137,1657918,10784365,3437137,5.26,207.32,31.87,31.87,66527013270,32.47,32.47,66527013270
이닉스,452400,23,13010,2,1010,8.42,2850606,118997,9071428,2850606,8.42,2395.53,31.42,31.42,38119491940,32.30,32.30,38119491940
협진,138360,24,943,1,217,29.89,16277608,99293,48348248,16277608,29.89,9999.99,33.67,33.67,14441822258,31.68,31.68,14441822258
수젠텍,253840,25,7450,2,480,6.89,5250032,444882,16743200,5250032,6.89,1180.10,31.36,31.36,39134138265,31.37,31.37,39134138265
ACE 미국10년국채액티브(H),0085N0,26,10175,2,35,0.35,246616,200454,800000,246616,0.35,123.03,30.83,30.83,2508841945,30.82,30.82,2508841945
KODEX 코스닥150선물인버스,251340,27,3415,5,-15,-0.44,22934856,23037428,77500000,22934856,-0.44,99.55,29.59,29.59,78247366717,29.56,29.56,78247366717
삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7330,2,35,0.48,880036,671707,3000000,880036,0.48,131.01,29.33,29.33,6425396358,29.22,29.22,6425396358
TBH글로벌,084870,29,1423,2,107,8.13,5486877,23961,20856819,5486877,8.13,9999.99,26.31,26.31,8559957570,28.84,28.84,8559957570
캔버스엔,210120,30,1379,5,-44,-3.09,6121292,11833846,23582605,6121292,-3.09,51.73,25.96,25.96,8843693138,27.19,27.19,8843693138
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 21400 2 2980 16.18 4620186 1284158 5225709 4620186 16.18 359.78 88.41 88.41 98001882470 87.63 87.63 98001882470
3 삼보산업 009620 2 1927 1 444 29.94 13293472 1230286 16386091 13293472 29.94 1080.52 81.13 81.13 24186713197 76.60 76.60 24186713197
4 동일스틸럭스 023790 3 1298 2 74 6.05 13846669 17059926 21177909 13846669 6.05 81.16 65.38 65.38 19342872924 70.37 70.37 19342872924
5 빌리언스 044480 4 439 5 -71 -13.92 26069082 9000573 40663728 26069082 -13.92 289.64 64.11 64.11 12010395055 67.28 67.28 12010395055
6 좋은사람들 033340 5 2195 2 231 11.76 62435247 9099134 96950558 62435247 11.76 686.17 64.40 64.40 138226078511 64.95 64.95 138226078511
7 엑셀세라퓨틱스 373110 6 3495 2 315 9.91 5987625 31808 10938462 5987625 9.91 9999.99 54.74 54.74 22570032508 59.04 59.04 22570032508
8 알파녹스 043100 7 2085 4 -890 -29.92 8753791 849760 17107076 8753791 -29.92 1030.15 51.17 51.17 19461094994 54.56 54.56 19461094994
9 새빗켐 107600 8 34600 2 6100 21.40 2789938 241827 5630054 2789938 21.40 1153.69 49.55 49.55 94246768300 48.38 48.38 94246768300
10 엔투텍 227950 9 540 2 70 14.89 81098816 17545086 172541047 81098816 14.89 462.23 47.00 47.00 44316889365 47.56 47.56 44316889365
11 썸에이지 208640 10 559 1 129 30.00 72197038 65578560 139240254 72197038 30.00 110.09 51.85 51.85 34644679679 44.51 44.51 34644679679
12 세명전기 017510 11 9620 2 240 2.56 6284802 19217688 15246000 6284802 2.56 32.70 41.22 41.22 61508706665 41.94 41.94 61508706665
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7315 2 40 0.55 2093388 1226369 5000000 2093388 0.55 170.70 41.87 41.87 15250859600 41.70 41.70 15250859600
14 제이에스티나 026040 13 4440 2 45 1.02 6254925 611351 16503790 6254925 1.02 1023.13 37.90 37.90 29053332466 39.65 39.65 29053332466
15 이렘 009730 14 1067 2 119 12.55 23385490 923563 60940960 23385490 12.55 2532.09 38.37 38.37 25430824350 39.11 39.11 25430824350
16 지오엘리먼트 311320 15 6770 2 300 4.64 4355962 4456 12614560 4355962 4.64 9999.99 34.53 34.53 32519548245 38.08 38.08 32519548245
17 뷰티스킨 406820 16 13250 2 750 6.00 1222818 93267 3534040 1222818 6.00 1311.09 34.60 34.60 17440360485 37.25 37.25 17440360485
18 신원 009270 17 1899 2 167 9.64 39702734 1514089 110625832 39702734 9.64 2622.22 35.89 35.89 76415720864 36.37 36.37 76415720864
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10005 2 75 0.76 396279 433587 1100000 396279 0.76 91.40 36.03 36.03 3958913629 35.97 35.97 3958913629
20 HANARO 유럽방산 0082F0 19 9965 5 -305 -2.97 277448 272266 800000 277448 -2.97 101.90 34.68 34.68 2768936396 34.73 34.73 2768936396
21 스튜디오미르 408900 20 4750 2 205 4.51 10849533 2230081 32729532 10849533 4.51 486.51 33.15 33.15 52405241236 33.71 33.71 52405241236
22 뉴로핏 380550 21 16180 2 830 5.41 3635425 1131338 11476035 3635425 5.41 321.34 31.68 31.68 61176447895 32.95 32.95 61176447895
23 프로티나 468530 22 19000 2 950 5.26 3437137 1657918 10784365 3437137 5.26 207.32 31.87 31.87 66527013270 32.47 32.47 66527013270
24 이닉스 452400 23 13010 2 1010 8.42 2850606 118997 9071428 2850606 8.42 2395.53 31.42 31.42 38119491940 32.30 32.30 38119491940
25 협진 138360 24 943 1 217 29.89 16277608 99293 48348248 16277608 29.89 9999.99 33.67 33.67 14441822258 31.68 31.68 14441822258
26 수젠텍 253840 25 7450 2 480 6.89 5250032 444882 16743200 5250032 6.89 1180.10 31.36 31.36 39134138265 31.37 31.37 39134138265
27 ACE 미국10년국채액티브(H) 0085N0 26 10175 2 35 0.35 246616 200454 800000 246616 0.35 123.03 30.83 30.83 2508841945 30.82 30.82 2508841945
28 KODEX 코스닥150선물인버스 251340 27 3415 5 -15 -0.44 22934856 23037428 77500000 22934856 -0.44 99.55 29.59 29.59 78247366717 29.56 29.56 78247366717
29 삼성 인버스 2X 코스피200 선물 ETN Q530105 28 7330 2 35 0.48 880036 671707 3000000 880036 0.48 131.01 29.33 29.33 6425396358 29.22 29.22 6425396358
30 TBH글로벌 084870 29 1423 2 107 8.13 5486877 23961 20856819 5486877 8.13 9999.99 26.31 26.31 8559957570 28.84 28.84 8559957570
31 캔버스엔 210120 30 1379 5 -44 -3.09 6121292 11833846 23582605 6121292 -3.09 51.73 25.96 25.96 8843693138 27.19 27.19 8843693138

31
top30/20250808/top30-atvtr-20250808-155002.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
지에프씨생명과학,388610,1,21400,2,2980,16.18,4621121,1284158,5225709,4621121,16.18,359.86,88.43,88.43,98021891470,87.65,87.65,98021891470
삼보산업,009620,2,1927,1,444,29.94,13294551,1230286,16386091,13294551,29.94,1080.61,81.13,81.13,24188792430,76.61,76.61,24188792430
동일스틸럭스,023790,3,1298,2,74,6.05,13847860,17059926,21177909,13847860,6.05,81.17,65.39,65.39,19344418842,70.37,70.37,19344418842
빌리언스,044480,4,439,5,-71,-13.92,26102291,9000573,40663728,26102291,-13.92,290.01,64.19,64.19,12024973806,67.36,67.36,12024973806
좋은사람들,033340,5,2195,2,231,11.76,62442705,9099134,96950558,62442705,11.76,686.25,64.41,64.41,138242448821,64.96,64.96,138242448821
엑셀세라퓨틱스,373110,6,3495,2,315,9.91,5988182,31808,10938462,5988182,9.91,9999.99,54.74,54.74,22571979223,59.04,59.04,22571979223
알파녹스,043100,7,2085,4,-890,-29.92,8758251,849760,17107076,8758251,-29.92,1030.67,51.20,51.20,19470394094,54.59,54.59,19470394094
새빗켐,107600,8,34600,2,6100,21.40,2791286,241827,5630054,2791286,21.40,1154.25,49.58,49.58,94293409100,48.41,48.41,94293409100
엔투텍,227950,9,540,2,70,14.89,81173218,17545086,172541047,81173218,14.89,462.65,47.05,47.05,44357066445,47.61,47.61,44357066445
썸에이지,208640,10,559,1,129,30.00,72199351,65578560,139240254,72199351,30.00,110.10,51.85,51.85,34645972646,44.51,44.51,34645972646
세명전기,017510,11,9620,2,240,2.56,6290828,19217688,15246000,6290828,2.56,32.73,41.26,41.26,61566676785,41.98,41.98,61566676785
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7315,2,40,0.55,2093388,1226369,5000000,2093388,0.55,170.70,41.87,41.87,15250859600,41.70,41.70,15250859600
제이에스티나,026040,13,4440,2,45,1.02,6255421,611351,16503790,6255421,1.02,1023.21,37.90,37.90,29055534706,39.65,39.65,29055534706
이렘,009730,14,1067,2,119,12.55,23389533,923563,60940960,23389533,12.55,2532.53,38.38,38.38,25435138231,39.12,39.12,25435138231
지오엘리먼트,311320,15,6770,2,300,4.64,4357927,4456,12614560,4357927,4.64,9999.99,34.55,34.55,32532851295,38.09,38.09,32532851295
뷰티스킨,406820,16,13250,2,750,6.00,1223202,93267,3534040,1223202,6.00,1311.51,34.61,34.61,17445448485,37.26,37.26,17445448485
신원,009270,17,1899,2,167,9.64,39723730,1514089,110625832,39723730,9.64,2623.61,35.91,35.91,76455592268,36.39,36.39,76455592268
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10005,2,75,0.76,396279,433587,1100000,396279,0.76,91.40,36.03,36.03,3958913629,35.97,35.97,3958913629
HANARO 유럽방산,0082F0,19,9965,5,-305,-2.97,277448,272266,800000,277448,-2.97,101.90,34.68,34.68,2768936396,34.73,34.73,2768936396
스튜디오미르,408900,20,4750,2,205,4.51,10851507,2230081,32729532,10851507,4.51,486.60,33.16,33.16,52414617736,33.71,33.71,52414617736
뉴로핏,380550,21,16180,2,830,5.41,3635442,1131338,11476035,3635442,5.41,321.34,31.68,31.68,61176722955,32.95,32.95,61176722955
프로티나,468530,22,19000,2,950,5.26,3437510,1657918,10784365,3437510,5.26,207.34,31.87,31.87,66534100270,32.47,32.47,66534100270
이닉스,452400,23,13010,2,1010,8.42,2850609,118997,9071428,2850609,8.42,2395.53,31.42,31.42,38119530970,32.30,32.30,38119530970
협진,138360,24,943,1,217,29.89,16277608,99293,48348248,16277608,29.89,9999.99,33.67,33.67,14441822258,31.68,31.68,14441822258
수젠텍,253840,25,7450,2,480,6.89,5253054,444882,16743200,5253054,6.89,1180.77,31.37,31.37,39156652165,31.39,31.39,39156652165
ACE 미국10년국채액티브(H),0085N0,26,10175,2,35,0.35,246616,200454,800000,246616,0.35,123.03,30.83,30.83,2508841945,30.82,30.82,2508841945
KODEX 코스닥150선물인버스,251340,27,3415,5,-15,-0.44,23066803,23037428,77500000,23066803,-0.44,100.13,29.76,29.76,78697965722,29.74,29.74,78697965722
삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7330,2,35,0.48,880036,671707,3000000,880036,0.48,131.01,29.33,29.33,6425396358,29.22,29.22,6425396358
TBH글로벌,084870,29,1423,2,107,8.13,5488636,23961,20856819,5488636,8.13,9999.99,26.32,26.32,8562460627,28.85,28.85,8562460627
캔버스엔,210120,30,1379,5,-44,-3.09,6121602,11833846,23582605,6121602,-3.09,51.73,25.96,25.96,8844120628,27.20,27.20,8844120628
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 21400 2 2980 16.18 4621121 1284158 5225709 4621121 16.18 359.86 88.43 88.43 98021891470 87.65 87.65 98021891470
3 삼보산업 009620 2 1927 1 444 29.94 13294551 1230286 16386091 13294551 29.94 1080.61 81.13 81.13 24188792430 76.61 76.61 24188792430
4 동일스틸럭스 023790 3 1298 2 74 6.05 13847860 17059926 21177909 13847860 6.05 81.17 65.39 65.39 19344418842 70.37 70.37 19344418842
5 빌리언스 044480 4 439 5 -71 -13.92 26102291 9000573 40663728 26102291 -13.92 290.01 64.19 64.19 12024973806 67.36 67.36 12024973806
6 좋은사람들 033340 5 2195 2 231 11.76 62442705 9099134 96950558 62442705 11.76 686.25 64.41 64.41 138242448821 64.96 64.96 138242448821
7 엑셀세라퓨틱스 373110 6 3495 2 315 9.91 5988182 31808 10938462 5988182 9.91 9999.99 54.74 54.74 22571979223 59.04 59.04 22571979223
8 알파녹스 043100 7 2085 4 -890 -29.92 8758251 849760 17107076 8758251 -29.92 1030.67 51.20 51.20 19470394094 54.59 54.59 19470394094
9 새빗켐 107600 8 34600 2 6100 21.40 2791286 241827 5630054 2791286 21.40 1154.25 49.58 49.58 94293409100 48.41 48.41 94293409100
10 엔투텍 227950 9 540 2 70 14.89 81173218 17545086 172541047 81173218 14.89 462.65 47.05 47.05 44357066445 47.61 47.61 44357066445
11 썸에이지 208640 10 559 1 129 30.00 72199351 65578560 139240254 72199351 30.00 110.10 51.85 51.85 34645972646 44.51 44.51 34645972646
12 세명전기 017510 11 9620 2 240 2.56 6290828 19217688 15246000 6290828 2.56 32.73 41.26 41.26 61566676785 41.98 41.98 61566676785
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7315 2 40 0.55 2093388 1226369 5000000 2093388 0.55 170.70 41.87 41.87 15250859600 41.70 41.70 15250859600
14 제이에스티나 026040 13 4440 2 45 1.02 6255421 611351 16503790 6255421 1.02 1023.21 37.90 37.90 29055534706 39.65 39.65 29055534706
15 이렘 009730 14 1067 2 119 12.55 23389533 923563 60940960 23389533 12.55 2532.53 38.38 38.38 25435138231 39.12 39.12 25435138231
16 지오엘리먼트 311320 15 6770 2 300 4.64 4357927 4456 12614560 4357927 4.64 9999.99 34.55 34.55 32532851295 38.09 38.09 32532851295
17 뷰티스킨 406820 16 13250 2 750 6.00 1223202 93267 3534040 1223202 6.00 1311.51 34.61 34.61 17445448485 37.26 37.26 17445448485
18 신원 009270 17 1899 2 167 9.64 39723730 1514089 110625832 39723730 9.64 2623.61 35.91 35.91 76455592268 36.39 36.39 76455592268
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10005 2 75 0.76 396279 433587 1100000 396279 0.76 91.40 36.03 36.03 3958913629 35.97 35.97 3958913629
20 HANARO 유럽방산 0082F0 19 9965 5 -305 -2.97 277448 272266 800000 277448 -2.97 101.90 34.68 34.68 2768936396 34.73 34.73 2768936396
21 스튜디오미르 408900 20 4750 2 205 4.51 10851507 2230081 32729532 10851507 4.51 486.60 33.16 33.16 52414617736 33.71 33.71 52414617736
22 뉴로핏 380550 21 16180 2 830 5.41 3635442 1131338 11476035 3635442 5.41 321.34 31.68 31.68 61176722955 32.95 32.95 61176722955
23 프로티나 468530 22 19000 2 950 5.26 3437510 1657918 10784365 3437510 5.26 207.34 31.87 31.87 66534100270 32.47 32.47 66534100270
24 이닉스 452400 23 13010 2 1010 8.42 2850609 118997 9071428 2850609 8.42 2395.53 31.42 31.42 38119530970 32.30 32.30 38119530970
25 협진 138360 24 943 1 217 29.89 16277608 99293 48348248 16277608 29.89 9999.99 33.67 33.67 14441822258 31.68 31.68 14441822258
26 수젠텍 253840 25 7450 2 480 6.89 5253054 444882 16743200 5253054 6.89 1180.77 31.37 31.37 39156652165 31.39 31.39 39156652165
27 ACE 미국10년국채액티브(H) 0085N0 26 10175 2 35 0.35 246616 200454 800000 246616 0.35 123.03 30.83 30.83 2508841945 30.82 30.82 2508841945
28 KODEX 코스닥150선물인버스 251340 27 3415 5 -15 -0.44 23066803 23037428 77500000 23066803 -0.44 100.13 29.76 29.76 78697965722 29.74 29.74 78697965722
29 삼성 인버스 2X 코스피200 선물 ETN Q530105 28 7330 2 35 0.48 880036 671707 3000000 880036 0.48 131.01 29.33 29.33 6425396358 29.22 29.22 6425396358
30 TBH글로벌 084870 29 1423 2 107 8.13 5488636 23961 20856819 5488636 8.13 9999.99 26.32 26.32 8562460627 28.85 28.85 8562460627
31 캔버스엔 210120 30 1379 5 -44 -3.09 6121602 11833846 23582605 6121602 -3.09 51.73 25.96 25.96 8844120628 27.20 27.20 8844120628

31
top30/20250808/top30-atvtr-20250808-160002.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
지에프씨생명과학,388610,1,21400,2,2980,16.18,4623389,1284158,5225709,4623389,16.18,360.03,88.47,88.47,98070426670,87.70,87.70,98070426670
삼보산업,009620,2,1927,1,444,29.94,13294858,1230286,16386091,13294858,29.94,1080.63,81.14,81.14,24189384019,76.61,76.61,24189384019
동일스틸럭스,023790,3,1298,2,74,6.05,13849188,17059926,21177909,13849188,6.05,81.18,65.39,65.39,19346142586,70.38,70.38,19346142586
빌리언스,044480,4,439,5,-71,-13.92,26104885,9000573,40663728,26104885,-13.92,290.04,64.20,64.20,12026112572,67.37,67.37,12026112572
좋은사람들,033340,5,2195,2,231,11.76,62452952,9099134,96950558,62452952,11.76,686.36,64.42,64.42,138264940986,64.97,64.97,138264940986
엑셀세라퓨틱스,373110,6,3495,2,315,9.91,5989967,31808,10938462,5989967,9.91,9999.99,54.76,54.76,22578217798,59.06,59.06,22578217798
알파녹스,043100,7,2085,4,-890,-29.92,8758743,849760,17107076,8758743,-29.92,1030.73,51.20,51.20,19471419914,54.59,54.59,19471419914
새빗켐,107600,8,34600,2,6100,21.40,2791654,241827,5630054,2791654,21.40,1154.40,49.58,49.58,94306141900,48.41,48.41,94306141900
엔투텍,227950,9,540,2,70,14.89,81188851,17545086,172541047,81188851,14.89,462.74,47.05,47.05,44365508265,47.62,47.62,44365508265
썸에이지,208640,10,559,1,129,30.00,72213361,65578560,139240254,72213361,30.00,110.12,51.86,51.86,34653804236,44.52,44.52,34653804236
세명전기,017510,11,9620,2,240,2.56,6292462,19217688,15246000,6292462,2.56,32.74,41.27,41.27,61582395865,41.99,41.99,61582395865
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7315,2,40,0.55,2093388,1226369,5000000,2093388,0.55,170.70,41.87,41.87,15250859600,41.70,41.70,15250859600
제이에스티나,026040,13,4440,2,45,1.02,6255430,611351,16503790,6255430,1.02,1023.21,37.90,37.90,29055574666,39.65,39.65,29055574666
이렘,009730,14,1067,2,119,12.55,23392931,923563,60940960,23392931,12.55,2532.90,38.39,38.39,25438763897,39.12,39.12,25438763897
지오엘리먼트,311320,15,6770,2,300,4.64,4358058,4456,12614560,4358058,4.64,9999.99,34.55,34.55,32533738165,38.10,38.10,32533738165
뷰티스킨,406820,16,13250,2,750,6.00,1223227,93267,3534040,1223227,6.00,1311.53,34.61,34.61,17445779735,37.26,37.26,17445779735
신원,009270,17,1899,2,167,9.64,39727875,1514089,110625832,39727875,9.64,2623.88,35.91,35.91,76463463623,36.40,36.40,76463463623
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10005,2,75,0.76,396279,433587,1100000,396279,0.76,91.40,36.03,36.03,3958913629,35.97,35.97,3958913629
HANARO 유럽방산,0082F0,19,9965,5,-305,-2.97,277449,272266,800000,277449,-2.97,101.90,34.68,34.68,2768946361,34.73,34.73,2768946361
스튜디오미르,408900,20,4750,2,205,4.51,10852248,2230081,32729532,10852248,4.51,486.63,33.16,33.16,52418137486,33.72,33.72,52418137486
뉴로핏,380550,21,16180,2,830,5.41,3635492,1131338,11476035,3635492,5.41,321.34,31.68,31.68,61177531955,32.95,32.95,61177531955
프로티나,468530,22,19000,2,950,5.26,3437611,1657918,10784365,3437611,5.26,207.35,31.88,31.88,66536019270,32.47,32.47,66536019270
이닉스,452400,23,13010,2,1010,8.42,2850881,118997,9071428,2850881,8.42,2395.76,31.43,31.43,38123069690,32.30,32.30,38123069690
협진,138360,24,943,1,217,29.89,16277608,99293,48348248,16277608,29.89,9999.99,33.67,33.67,14441822258,31.68,31.68,14441822258
수젠텍,253840,25,7450,2,480,6.89,5254694,444882,16743200,5254694,6.89,1181.14,31.38,31.38,39168870165,31.40,31.40,39168870165
ACE 미국10년국채액티브(H),0085N0,26,10175,2,35,0.35,246616,200454,800000,246616,0.35,123.03,30.83,30.83,2508841945,30.82,30.82,2508841945
KODEX 코스닥150선물인버스,251340,27,3415,5,-15,-0.44,23109731,23037428,77500000,23109731,-0.44,100.31,29.82,29.82,78844564842,29.79,29.79,78844564842
삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7330,2,35,0.48,880036,671707,3000000,880036,0.48,131.01,29.33,29.33,6425396358,29.22,29.22,6425396358
TBH글로벌,084870,29,1423,2,107,8.13,5488910,23961,20856819,5488910,8.13,9999.99,26.32,26.32,8562850529,28.85,28.85,8562850529
캔버스엔,210120,30,1379,5,-44,-3.09,6121940,11833846,23582605,6121940,-3.09,51.73,25.96,25.96,8844586730,27.20,27.20,8844586730
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 21400 2 2980 16.18 4623389 1284158 5225709 4623389 16.18 360.03 88.47 88.47 98070426670 87.70 87.70 98070426670
3 삼보산업 009620 2 1927 1 444 29.94 13294858 1230286 16386091 13294858 29.94 1080.63 81.14 81.14 24189384019 76.61 76.61 24189384019
4 동일스틸럭스 023790 3 1298 2 74 6.05 13849188 17059926 21177909 13849188 6.05 81.18 65.39 65.39 19346142586 70.38 70.38 19346142586
5 빌리언스 044480 4 439 5 -71 -13.92 26104885 9000573 40663728 26104885 -13.92 290.04 64.20 64.20 12026112572 67.37 67.37 12026112572
6 좋은사람들 033340 5 2195 2 231 11.76 62452952 9099134 96950558 62452952 11.76 686.36 64.42 64.42 138264940986 64.97 64.97 138264940986
7 엑셀세라퓨틱스 373110 6 3495 2 315 9.91 5989967 31808 10938462 5989967 9.91 9999.99 54.76 54.76 22578217798 59.06 59.06 22578217798
8 알파녹스 043100 7 2085 4 -890 -29.92 8758743 849760 17107076 8758743 -29.92 1030.73 51.20 51.20 19471419914 54.59 54.59 19471419914
9 새빗켐 107600 8 34600 2 6100 21.40 2791654 241827 5630054 2791654 21.40 1154.40 49.58 49.58 94306141900 48.41 48.41 94306141900
10 엔투텍 227950 9 540 2 70 14.89 81188851 17545086 172541047 81188851 14.89 462.74 47.05 47.05 44365508265 47.62 47.62 44365508265
11 썸에이지 208640 10 559 1 129 30.00 72213361 65578560 139240254 72213361 30.00 110.12 51.86 51.86 34653804236 44.52 44.52 34653804236
12 세명전기 017510 11 9620 2 240 2.56 6292462 19217688 15246000 6292462 2.56 32.74 41.27 41.27 61582395865 41.99 41.99 61582395865
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7315 2 40 0.55 2093388 1226369 5000000 2093388 0.55 170.70 41.87 41.87 15250859600 41.70 41.70 15250859600
14 제이에스티나 026040 13 4440 2 45 1.02 6255430 611351 16503790 6255430 1.02 1023.21 37.90 37.90 29055574666 39.65 39.65 29055574666
15 이렘 009730 14 1067 2 119 12.55 23392931 923563 60940960 23392931 12.55 2532.90 38.39 38.39 25438763897 39.12 39.12 25438763897
16 지오엘리먼트 311320 15 6770 2 300 4.64 4358058 4456 12614560 4358058 4.64 9999.99 34.55 34.55 32533738165 38.10 38.10 32533738165
17 뷰티스킨 406820 16 13250 2 750 6.00 1223227 93267 3534040 1223227 6.00 1311.53 34.61 34.61 17445779735 37.26 37.26 17445779735
18 신원 009270 17 1899 2 167 9.64 39727875 1514089 110625832 39727875 9.64 2623.88 35.91 35.91 76463463623 36.40 36.40 76463463623
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10005 2 75 0.76 396279 433587 1100000 396279 0.76 91.40 36.03 36.03 3958913629 35.97 35.97 3958913629
20 HANARO 유럽방산 0082F0 19 9965 5 -305 -2.97 277449 272266 800000 277449 -2.97 101.90 34.68 34.68 2768946361 34.73 34.73 2768946361
21 스튜디오미르 408900 20 4750 2 205 4.51 10852248 2230081 32729532 10852248 4.51 486.63 33.16 33.16 52418137486 33.72 33.72 52418137486
22 뉴로핏 380550 21 16180 2 830 5.41 3635492 1131338 11476035 3635492 5.41 321.34 31.68 31.68 61177531955 32.95 32.95 61177531955
23 프로티나 468530 22 19000 2 950 5.26 3437611 1657918 10784365 3437611 5.26 207.35 31.88 31.88 66536019270 32.47 32.47 66536019270
24 이닉스 452400 23 13010 2 1010 8.42 2850881 118997 9071428 2850881 8.42 2395.76 31.43 31.43 38123069690 32.30 32.30 38123069690
25 협진 138360 24 943 1 217 29.89 16277608 99293 48348248 16277608 29.89 9999.99 33.67 33.67 14441822258 31.68 31.68 14441822258
26 수젠텍 253840 25 7450 2 480 6.89 5254694 444882 16743200 5254694 6.89 1181.14 31.38 31.38 39168870165 31.40 31.40 39168870165
27 ACE 미국10년국채액티브(H) 0085N0 26 10175 2 35 0.35 246616 200454 800000 246616 0.35 123.03 30.83 30.83 2508841945 30.82 30.82 2508841945
28 KODEX 코스닥150선물인버스 251340 27 3415 5 -15 -0.44 23109731 23037428 77500000 23109731 -0.44 100.31 29.82 29.82 78844564842 29.79 29.79 78844564842
29 삼성 인버스 2X 코스피200 선물 ETN Q530105 28 7330 2 35 0.48 880036 671707 3000000 880036 0.48 131.01 29.33 29.33 6425396358 29.22 29.22 6425396358
30 TBH글로벌 084870 29 1423 2 107 8.13 5488910 23961 20856819 5488910 8.13 9999.99 26.32 26.32 8562850529 28.85 28.85 8562850529
31 캔버스엔 210120 30 1379 5 -44 -3.09 6121940 11833846 23582605 6121940 -3.09 51.73 25.96 25.96 8844586730 27.20 27.20 8844586730

31
top30/20250808/top30-atvtr-20250808-161002.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
지에프씨생명과학,388610,1,21400,2,2980,16.18,4623389,1284158,5225709,4623389,16.18,360.03,88.47,88.47,98070426670,87.70,87.70,98070426670
삼보산업,009620,2,1927,1,444,29.94,13294858,1230286,16386091,13294858,29.94,1080.63,81.14,81.14,24189384019,76.61,76.61,24189384019
동일스틸럭스,023790,3,1298,2,74,6.05,13849188,17059926,21177909,13849188,6.05,81.18,65.39,65.39,19346142586,70.38,70.38,19346142586
빌리언스,044480,4,439,5,-71,-13.92,26104885,9000573,40663728,26104885,-13.92,290.04,64.20,64.20,12026112572,67.37,67.37,12026112572
좋은사람들,033340,5,2195,2,231,11.76,62452952,9099134,96950558,62452952,11.76,686.36,64.42,64.42,138264940986,64.97,64.97,138264940986
엑셀세라퓨틱스,373110,6,3495,2,315,9.91,5989967,31808,10938462,5989967,9.91,9999.99,54.76,54.76,22578217798,59.06,59.06,22578217798
알파녹스,043100,7,2085,4,-890,-29.92,8758743,849760,17107076,8758743,-29.92,1030.73,51.20,51.20,19471419914,54.59,54.59,19471419914
새빗켐,107600,8,34600,2,6100,21.40,2791654,241827,5630054,2791654,21.40,1154.40,49.58,49.58,94306141900,48.41,48.41,94306141900
엔투텍,227950,9,540,2,70,14.89,81188851,17545086,172541047,81188851,14.89,462.74,47.05,47.05,44365508265,47.62,47.62,44365508265
썸에이지,208640,10,559,1,129,30.00,72213361,65578560,139240254,72213361,30.00,110.12,51.86,51.86,34653804236,44.52,44.52,34653804236
세명전기,017510,11,9620,2,240,2.56,6292462,19217688,15246000,6292462,2.56,32.74,41.27,41.27,61582395865,41.99,41.99,61582395865
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7315,2,40,0.55,2093388,1226369,5000000,2093388,0.55,170.70,41.87,41.87,15250859600,41.70,41.70,15250859600
제이에스티나,026040,13,4440,2,45,1.02,6255430,611351,16503790,6255430,1.02,1023.21,37.90,37.90,29055574666,39.65,39.65,29055574666
이렘,009730,14,1067,2,119,12.55,23392931,923563,60940960,23392931,12.55,2532.90,38.39,38.39,25438763897,39.12,39.12,25438763897
지오엘리먼트,311320,15,6770,2,300,4.64,4358058,4456,12614560,4358058,4.64,9999.99,34.55,34.55,32533738165,38.10,38.10,32533738165
뷰티스킨,406820,16,13250,2,750,6.00,1223227,93267,3534040,1223227,6.00,1311.53,34.61,34.61,17445779735,37.26,37.26,17445779735
신원,009270,17,1899,2,167,9.64,39727875,1514089,110625832,39727875,9.64,2623.88,35.91,35.91,76463463623,36.40,36.40,76463463623
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10005,2,75,0.76,396279,433587,1100000,396279,0.76,91.40,36.03,36.03,3958913629,35.97,35.97,3958913629
HANARO 유럽방산,0082F0,19,9965,5,-305,-2.97,277449,272266,800000,277449,-2.97,101.90,34.68,34.68,2768946361,34.73,34.73,2768946361
스튜디오미르,408900,20,4750,2,205,4.51,10852248,2230081,32729532,10852248,4.51,486.63,33.16,33.16,52418137486,33.72,33.72,52418137486
뉴로핏,380550,21,16180,2,830,5.41,3635492,1131338,11476035,3635492,5.41,321.34,31.68,31.68,61177531955,32.95,32.95,61177531955
프로티나,468530,22,19000,2,950,5.26,3437611,1657918,10784365,3437611,5.26,207.35,31.88,31.88,66536019270,32.47,32.47,66536019270
이닉스,452400,23,13010,2,1010,8.42,2852708,118997,9071428,2852708,8.42,2397.29,31.45,31.45,38146948580,32.32,32.32,38146948580
협진,138360,24,943,1,217,29.89,16277608,99293,48348248,16277608,29.89,9999.99,33.67,33.67,14441822258,31.68,31.68,14441822258
수젠텍,253840,25,7450,2,480,6.89,5254694,444882,16743200,5254694,6.89,1181.14,31.38,31.38,39168870165,31.40,31.40,39168870165
ACE 미국10년국채액티브(H),0085N0,26,10175,2,35,0.35,246616,200454,800000,246616,0.35,123.03,30.83,30.83,2508841945,30.82,30.82,2508841945
KODEX 코스닥150선물인버스,251340,27,3415,5,-15,-0.44,23109731,23037428,77500000,23109731,-0.44,100.31,29.82,29.82,78844564842,29.79,29.79,78844564842
삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7330,2,35,0.48,880036,671707,3000000,880036,0.48,131.01,29.33,29.33,6425396358,29.22,29.22,6425396358
TBH글로벌,084870,29,1423,2,107,8.13,5488910,23961,20856819,5488910,8.13,9999.99,26.32,26.32,8562850529,28.85,28.85,8562850529
캔버스엔,210120,30,1379,5,-44,-3.09,6121940,11833846,23582605,6121940,-3.09,51.73,25.96,25.96,8844586730,27.20,27.20,8844586730
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 21400 2 2980 16.18 4623389 1284158 5225709 4623389 16.18 360.03 88.47 88.47 98070426670 87.70 87.70 98070426670
3 삼보산업 009620 2 1927 1 444 29.94 13294858 1230286 16386091 13294858 29.94 1080.63 81.14 81.14 24189384019 76.61 76.61 24189384019
4 동일스틸럭스 023790 3 1298 2 74 6.05 13849188 17059926 21177909 13849188 6.05 81.18 65.39 65.39 19346142586 70.38 70.38 19346142586
5 빌리언스 044480 4 439 5 -71 -13.92 26104885 9000573 40663728 26104885 -13.92 290.04 64.20 64.20 12026112572 67.37 67.37 12026112572
6 좋은사람들 033340 5 2195 2 231 11.76 62452952 9099134 96950558 62452952 11.76 686.36 64.42 64.42 138264940986 64.97 64.97 138264940986
7 엑셀세라퓨틱스 373110 6 3495 2 315 9.91 5989967 31808 10938462 5989967 9.91 9999.99 54.76 54.76 22578217798 59.06 59.06 22578217798
8 알파녹스 043100 7 2085 4 -890 -29.92 8758743 849760 17107076 8758743 -29.92 1030.73 51.20 51.20 19471419914 54.59 54.59 19471419914
9 새빗켐 107600 8 34600 2 6100 21.40 2791654 241827 5630054 2791654 21.40 1154.40 49.58 49.58 94306141900 48.41 48.41 94306141900
10 엔투텍 227950 9 540 2 70 14.89 81188851 17545086 172541047 81188851 14.89 462.74 47.05 47.05 44365508265 47.62 47.62 44365508265
11 썸에이지 208640 10 559 1 129 30.00 72213361 65578560 139240254 72213361 30.00 110.12 51.86 51.86 34653804236 44.52 44.52 34653804236
12 세명전기 017510 11 9620 2 240 2.56 6292462 19217688 15246000 6292462 2.56 32.74 41.27 41.27 61582395865 41.99 41.99 61582395865
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7315 2 40 0.55 2093388 1226369 5000000 2093388 0.55 170.70 41.87 41.87 15250859600 41.70 41.70 15250859600
14 제이에스티나 026040 13 4440 2 45 1.02 6255430 611351 16503790 6255430 1.02 1023.21 37.90 37.90 29055574666 39.65 39.65 29055574666
15 이렘 009730 14 1067 2 119 12.55 23392931 923563 60940960 23392931 12.55 2532.90 38.39 38.39 25438763897 39.12 39.12 25438763897
16 지오엘리먼트 311320 15 6770 2 300 4.64 4358058 4456 12614560 4358058 4.64 9999.99 34.55 34.55 32533738165 38.10 38.10 32533738165
17 뷰티스킨 406820 16 13250 2 750 6.00 1223227 93267 3534040 1223227 6.00 1311.53 34.61 34.61 17445779735 37.26 37.26 17445779735
18 신원 009270 17 1899 2 167 9.64 39727875 1514089 110625832 39727875 9.64 2623.88 35.91 35.91 76463463623 36.40 36.40 76463463623
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10005 2 75 0.76 396279 433587 1100000 396279 0.76 91.40 36.03 36.03 3958913629 35.97 35.97 3958913629
20 HANARO 유럽방산 0082F0 19 9965 5 -305 -2.97 277449 272266 800000 277449 -2.97 101.90 34.68 34.68 2768946361 34.73 34.73 2768946361
21 스튜디오미르 408900 20 4750 2 205 4.51 10852248 2230081 32729532 10852248 4.51 486.63 33.16 33.16 52418137486 33.72 33.72 52418137486
22 뉴로핏 380550 21 16180 2 830 5.41 3635492 1131338 11476035 3635492 5.41 321.34 31.68 31.68 61177531955 32.95 32.95 61177531955
23 프로티나 468530 22 19000 2 950 5.26 3437611 1657918 10784365 3437611 5.26 207.35 31.88 31.88 66536019270 32.47 32.47 66536019270
24 이닉스 452400 23 13010 2 1010 8.42 2852708 118997 9071428 2852708 8.42 2397.29 31.45 31.45 38146948580 32.32 32.32 38146948580
25 협진 138360 24 943 1 217 29.89 16277608 99293 48348248 16277608 29.89 9999.99 33.67 33.67 14441822258 31.68 31.68 14441822258
26 수젠텍 253840 25 7450 2 480 6.89 5254694 444882 16743200 5254694 6.89 1181.14 31.38 31.38 39168870165 31.40 31.40 39168870165
27 ACE 미국10년국채액티브(H) 0085N0 26 10175 2 35 0.35 246616 200454 800000 246616 0.35 123.03 30.83 30.83 2508841945 30.82 30.82 2508841945
28 KODEX 코스닥150선물인버스 251340 27 3415 5 -15 -0.44 23109731 23037428 77500000 23109731 -0.44 100.31 29.82 29.82 78844564842 29.79 29.79 78844564842
29 삼성 인버스 2X 코스피200 선물 ETN Q530105 28 7330 2 35 0.48 880036 671707 3000000 880036 0.48 131.01 29.33 29.33 6425396358 29.22 29.22 6425396358
30 TBH글로벌 084870 29 1423 2 107 8.13 5488910 23961 20856819 5488910 8.13 9999.99 26.32 26.32 8562850529 28.85 28.85 8562850529
31 캔버스엔 210120 30 1379 5 -44 -3.09 6121940 11833846 23582605 6121940 -3.09 51.73 25.96 25.96 8844586730 27.20 27.20 8844586730

31
top30/20250808/top30-atvtr-20250808-162002.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
지에프씨생명과학,388610,1,21400,2,2980,16.18,4625855,1284158,5225709,4625855,16.18,360.22,88.52,88.52,98122582570,87.74,87.74,98122582570
삼보산업,009620,2,1927,1,444,29.94,13294858,1230286,16386091,13294858,29.94,1080.63,81.14,81.14,24189384019,76.61,76.61,24189384019
동일스틸럭스,023790,3,1298,2,74,6.05,13856421,17059926,21177909,13856421,6.05,81.22,65.43,65.43,19355653981,70.41,70.41,19355653981
빌리언스,044480,4,439,5,-71,-13.92,26133184,9000573,40663728,26133184,-13.92,290.35,64.27,64.27,12038677328,67.44,67.44,12038677328
좋은사람들,033340,5,2195,2,231,11.76,62460866,9099134,96950558,62460866,11.76,686.45,64.43,64.43,138282233076,64.98,64.98,138282233076
엑셀세라퓨틱스,373110,6,3495,2,315,9.91,5993784,31808,10938462,5993784,9.91,9999.99,54.80,54.80,22591386448,59.09,59.09,22591386448
알파녹스,043100,7,2085,4,-890,-29.92,8766917,849760,17107076,8766917,-29.92,1031.69,51.25,51.25,19488462704,54.64,54.64,19488462704
새빗켐,107600,8,34600,2,6100,21.40,2794574,241827,5630054,2794574,21.40,1155.61,49.64,49.64,94407757900,48.46,48.46,94407757900
엔투텍,227950,9,540,2,70,14.89,81237961,17545086,172541047,81237961,14.89,463.02,47.08,47.08,44392518765,47.65,47.65,44392518765
썸에이지,208640,10,559,1,129,30.00,72216249,65578560,139240254,72216249,30.00,110.12,51.86,51.86,34655418628,44.52,44.52,34655418628
세명전기,017510,11,9620,2,240,2.56,6293234,19217688,15246000,6293234,2.56,32.75,41.28,41.28,61589822505,41.99,41.99,61589822505
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7315,2,40,0.55,2093388,1226369,5000000,2093388,0.55,170.70,41.87,41.87,15250859600,41.70,41.70,15250859600
제이에스티나,026040,13,4440,2,45,1.02,6255996,611351,16503790,6255996,1.02,1023.31,37.91,37.91,29058093366,39.66,39.66,29058093366
이렘,009730,14,1067,2,119,12.55,23397176,923563,60940960,23397176,12.55,2533.36,38.39,38.39,25443293312,39.13,39.13,25443293312
지오엘리먼트,311320,15,6770,2,300,4.64,4359356,4456,12614560,4359356,4.64,9999.99,34.56,34.56,32542525625,38.11,38.11,32542525625
뷰티스킨,406820,16,13250,2,750,6.00,1223261,93267,3534040,1223261,6.00,1311.57,34.61,34.61,17446229895,37.26,37.26,17446229895
신원,009270,17,1899,2,167,9.64,39739224,1514089,110625832,39739224,9.64,2624.63,35.92,35.92,76485004025,36.41,36.41,76485004025
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10005,2,75,0.76,396279,433587,1100000,396279,0.76,91.40,36.03,36.03,3958913629,35.97,35.97,3958913629
HANARO 유럽방산,0082F0,19,9965,5,-305,-2.97,277449,272266,800000,277449,-2.97,101.90,34.68,34.68,2768946361,34.73,34.73,2768946361
스튜디오미르,408900,20,4750,2,205,4.51,10880154,2230081,32729532,10880154,4.51,487.88,33.24,33.24,52552644406,33.80,33.80,52552644406
뉴로핏,380550,21,16180,2,830,5.41,3638296,1131338,11476035,3638296,5.41,321.59,31.70,31.70,61223153035,32.97,32.97,61223153035
프로티나,468530,22,19000,2,950,5.26,3439399,1657918,10784365,3439399,5.26,207.45,31.89,31.89,66569812470,32.49,32.49,66569812470
이닉스,452400,23,13010,2,1010,8.42,2852708,118997,9071428,2852708,8.42,2397.29,31.45,31.45,38146948580,32.32,32.32,38146948580
협진,138360,24,943,1,217,29.89,16277609,99293,48348248,16277609,29.89,9999.99,33.67,33.67,14441823201,31.68,31.68,14441823201
수젠텍,253840,25,7450,2,480,6.89,5256977,444882,16743200,5256977,6.89,1181.66,31.40,31.40,39185878515,31.41,31.41,39185878515
ACE 미국10년국채액티브(H),0085N0,26,10175,2,35,0.35,246616,200454,800000,246616,0.35,123.03,30.83,30.83,2508841945,30.82,30.82,2508841945
KODEX 코스닥150선물인버스,251340,27,3415,5,-15,-0.44,23165628,23037428,77500000,23165628,-0.44,100.56,29.89,29.89,79035453097,29.86,29.86,79035453097
삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7330,2,35,0.48,880036,671707,3000000,880036,0.48,131.01,29.33,29.33,6425396358,29.22,29.22,6425396358
TBH글로벌,084870,29,1423,2,107,8.13,5490296,23961,20856819,5490296,8.13,9999.99,26.32,26.32,8564792315,28.86,28.86,8564792315
캔버스엔,210120,30,1379,5,-44,-3.09,6122130,11833846,23582605,6122130,-3.09,51.73,25.96,25.96,8844849120,27.20,27.20,8844849120
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 21400 2 2980 16.18 4625855 1284158 5225709 4625855 16.18 360.22 88.52 88.52 98122582570 87.74 87.74 98122582570
3 삼보산업 009620 2 1927 1 444 29.94 13294858 1230286 16386091 13294858 29.94 1080.63 81.14 81.14 24189384019 76.61 76.61 24189384019
4 동일스틸럭스 023790 3 1298 2 74 6.05 13856421 17059926 21177909 13856421 6.05 81.22 65.43 65.43 19355653981 70.41 70.41 19355653981
5 빌리언스 044480 4 439 5 -71 -13.92 26133184 9000573 40663728 26133184 -13.92 290.35 64.27 64.27 12038677328 67.44 67.44 12038677328
6 좋은사람들 033340 5 2195 2 231 11.76 62460866 9099134 96950558 62460866 11.76 686.45 64.43 64.43 138282233076 64.98 64.98 138282233076
7 엑셀세라퓨틱스 373110 6 3495 2 315 9.91 5993784 31808 10938462 5993784 9.91 9999.99 54.80 54.80 22591386448 59.09 59.09 22591386448
8 알파녹스 043100 7 2085 4 -890 -29.92 8766917 849760 17107076 8766917 -29.92 1031.69 51.25 51.25 19488462704 54.64 54.64 19488462704
9 새빗켐 107600 8 34600 2 6100 21.40 2794574 241827 5630054 2794574 21.40 1155.61 49.64 49.64 94407757900 48.46 48.46 94407757900
10 엔투텍 227950 9 540 2 70 14.89 81237961 17545086 172541047 81237961 14.89 463.02 47.08 47.08 44392518765 47.65 47.65 44392518765
11 썸에이지 208640 10 559 1 129 30.00 72216249 65578560 139240254 72216249 30.00 110.12 51.86 51.86 34655418628 44.52 44.52 34655418628
12 세명전기 017510 11 9620 2 240 2.56 6293234 19217688 15246000 6293234 2.56 32.75 41.28 41.28 61589822505 41.99 41.99 61589822505
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7315 2 40 0.55 2093388 1226369 5000000 2093388 0.55 170.70 41.87 41.87 15250859600 41.70 41.70 15250859600
14 제이에스티나 026040 13 4440 2 45 1.02 6255996 611351 16503790 6255996 1.02 1023.31 37.91 37.91 29058093366 39.66 39.66 29058093366
15 이렘 009730 14 1067 2 119 12.55 23397176 923563 60940960 23397176 12.55 2533.36 38.39 38.39 25443293312 39.13 39.13 25443293312
16 지오엘리먼트 311320 15 6770 2 300 4.64 4359356 4456 12614560 4359356 4.64 9999.99 34.56 34.56 32542525625 38.11 38.11 32542525625
17 뷰티스킨 406820 16 13250 2 750 6.00 1223261 93267 3534040 1223261 6.00 1311.57 34.61 34.61 17446229895 37.26 37.26 17446229895
18 신원 009270 17 1899 2 167 9.64 39739224 1514089 110625832 39739224 9.64 2624.63 35.92 35.92 76485004025 36.41 36.41 76485004025
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10005 2 75 0.76 396279 433587 1100000 396279 0.76 91.40 36.03 36.03 3958913629 35.97 35.97 3958913629
20 HANARO 유럽방산 0082F0 19 9965 5 -305 -2.97 277449 272266 800000 277449 -2.97 101.90 34.68 34.68 2768946361 34.73 34.73 2768946361
21 스튜디오미르 408900 20 4750 2 205 4.51 10880154 2230081 32729532 10880154 4.51 487.88 33.24 33.24 52552644406 33.80 33.80 52552644406
22 뉴로핏 380550 21 16180 2 830 5.41 3638296 1131338 11476035 3638296 5.41 321.59 31.70 31.70 61223153035 32.97 32.97 61223153035
23 프로티나 468530 22 19000 2 950 5.26 3439399 1657918 10784365 3439399 5.26 207.45 31.89 31.89 66569812470 32.49 32.49 66569812470
24 이닉스 452400 23 13010 2 1010 8.42 2852708 118997 9071428 2852708 8.42 2397.29 31.45 31.45 38146948580 32.32 32.32 38146948580
25 협진 138360 24 943 1 217 29.89 16277609 99293 48348248 16277609 29.89 9999.99 33.67 33.67 14441823201 31.68 31.68 14441823201
26 수젠텍 253840 25 7450 2 480 6.89 5256977 444882 16743200 5256977 6.89 1181.66 31.40 31.40 39185878515 31.41 31.41 39185878515
27 ACE 미국10년국채액티브(H) 0085N0 26 10175 2 35 0.35 246616 200454 800000 246616 0.35 123.03 30.83 30.83 2508841945 30.82 30.82 2508841945
28 KODEX 코스닥150선물인버스 251340 27 3415 5 -15 -0.44 23165628 23037428 77500000 23165628 -0.44 100.56 29.89 29.89 79035453097 29.86 29.86 79035453097
29 삼성 인버스 2X 코스피200 선물 ETN Q530105 28 7330 2 35 0.48 880036 671707 3000000 880036 0.48 131.01 29.33 29.33 6425396358 29.22 29.22 6425396358
30 TBH글로벌 084870 29 1423 2 107 8.13 5490296 23961 20856819 5490296 8.13 9999.99 26.32 26.32 8564792315 28.86 28.86 8564792315
31 캔버스엔 210120 30 1379 5 -44 -3.09 6122130 11833846 23582605 6122130 -3.09 51.73 25.96 25.96 8844849120 27.20 27.20 8844849120

31
top30/20250808/top30-atvtr-20250808-163002.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
지에프씨생명과학,388610,1,21400,2,2980,16.18,4629975,1284158,5225709,4629975,16.18,360.55,88.60,88.60,98209102570,87.82,87.82,98209102570
삼보산업,009620,2,1927,1,444,29.94,13294930,1230286,16386091,13294930,29.94,1080.64,81.14,81.14,24189522763,76.61,76.61,24189522763
동일스틸럭스,023790,3,1298,2,74,6.05,13868610,17059926,21177909,13868610,6.05,81.29,65.49,65.49,19371816595,70.47,70.47,19371816595
빌리언스,044480,4,439,5,-71,-13.92,26154175,9000573,40663728,26154175,-13.92,290.58,64.32,64.32,12047850395,67.49,67.49,12047850395
좋은사람들,033340,5,2195,2,231,11.76,62484178,9099134,96950558,62484178,11.76,686.70,64.45,64.45,138333286356,65.00,65.00,138333286356
엑셀세라퓨틱스,373110,6,3495,2,315,9.91,5996459,31808,10938462,5996459,9.91,9999.99,54.82,54.82,22600615198,59.12,59.12,22600615198
알파녹스,043100,7,2085,4,-890,-29.92,8768858,849760,17107076,8768858,-29.92,1031.92,51.26,51.26,19492509689,54.65,54.65,19492509689
새빗켐,107600,8,34600,2,6100,21.40,2798045,241827,5630054,2798045,21.40,1157.04,49.70,49.70,94528548700,48.53,48.53,94528548700
엔투텍,227950,9,540,2,70,14.89,81285300,17545086,172541047,81285300,14.89,463.29,47.11,47.11,44418223842,47.67,47.67,44418223842
썸에이지,208640,10,559,1,129,30.00,72220944,65578560,139240254,72220944,30.00,110.13,51.87,51.87,34658043133,44.53,44.53,34658043133
세명전기,017510,11,9620,2,240,2.56,6295818,19217688,15246000,6295818,2.56,32.76,41.29,41.29,61614628905,42.01,42.01,61614628905
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7315,2,40,0.55,2093388,1226369,5000000,2093388,0.55,170.70,41.87,41.87,15250859600,41.70,41.70,15250859600
제이에스티나,026040,13,4440,2,45,1.02,6257993,611351,16503790,6257993,1.02,1023.63,37.92,37.92,29066960046,39.67,39.67,29066960046
이렘,009730,14,1067,2,119,12.55,23414987,923563,60940960,23414987,12.55,2535.29,38.42,38.42,25462208594,39.16,39.16,25462208594
지오엘리먼트,311320,15,6770,2,300,4.64,4360235,4456,12614560,4360235,4.64,9999.99,34.57,34.57,32548458875,38.11,38.11,32548458875
뷰티스킨,406820,16,13250,2,750,6.00,1223508,93267,3534040,1223508,6.00,1311.83,34.62,34.62,17449490295,37.26,37.26,17449490295
신원,009270,17,1899,2,167,9.64,39754451,1514089,110625832,39754451,9.64,2625.64,35.94,35.94,76513889644,36.42,36.42,76513889644
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10005,2,75,0.76,396279,433587,1100000,396279,0.76,91.40,36.03,36.03,3958913629,35.97,35.97,3958913629
HANARO 유럽방산,0082F0,19,9965,5,-305,-2.97,277449,272266,800000,277449,-2.97,101.90,34.68,34.68,2768946361,34.73,34.73,2768946361
스튜디오미르,408900,20,4750,2,205,4.51,10898364,2230081,32729532,10898364,4.51,488.70,33.30,33.30,52639506106,33.86,33.86,52639506106
뉴로핏,380550,21,16180,2,830,5.41,3641010,1131338,11476035,3641010,5.41,321.83,31.73,31.73,61267174115,33.00,33.00,61267174115
프로티나,468530,22,19000,2,950,5.26,3444026,1657918,10784365,3444026,5.26,207.73,31.94,31.94,66656800070,32.53,32.53,66656800070
이닉스,452400,23,13010,2,1010,8.42,2853287,118997,9071428,2853287,8.42,2397.78,31.45,31.45,38154481370,32.33,32.33,38154481370
협진,138360,24,943,1,217,29.89,16277609,99293,48348248,16277609,29.89,9999.99,33.67,33.67,14441823201,31.68,31.68,14441823201
수젠텍,253840,25,7450,2,480,6.89,5257995,444882,16743200,5257995,6.89,1181.89,31.40,31.40,39193442255,31.42,31.42,39193442255
ACE 미국10년국채액티브(H),0085N0,26,10175,2,35,0.35,246616,200454,800000,246616,0.35,123.03,30.83,30.83,2508841945,30.82,30.82,2508841945
KODEX 코스닥150선물인버스,251340,27,3415,5,-15,-0.44,23237608,23037428,77500000,23237608,-0.44,100.87,29.98,29.98,79281264797,29.96,29.96,79281264797
삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7330,2,35,0.48,880036,671707,3000000,880036,0.48,131.01,29.33,29.33,6425396358,29.22,29.22,6425396358
TBH글로벌,084870,29,1423,2,107,8.13,5492296,23961,20856819,5492296,8.13,9999.99,26.33,26.33,8567594315,28.87,28.87,8567594315
캔버스엔,210120,30,1379,5,-44,-3.09,6126333,11833846,23582605,6126333,-3.09,51.77,25.98,25.98,8850628245,27.22,27.22,8850628245
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 21400 2 2980 16.18 4629975 1284158 5225709 4629975 16.18 360.55 88.60 88.60 98209102570 87.82 87.82 98209102570
3 삼보산업 009620 2 1927 1 444 29.94 13294930 1230286 16386091 13294930 29.94 1080.64 81.14 81.14 24189522763 76.61 76.61 24189522763
4 동일스틸럭스 023790 3 1298 2 74 6.05 13868610 17059926 21177909 13868610 6.05 81.29 65.49 65.49 19371816595 70.47 70.47 19371816595
5 빌리언스 044480 4 439 5 -71 -13.92 26154175 9000573 40663728 26154175 -13.92 290.58 64.32 64.32 12047850395 67.49 67.49 12047850395
6 좋은사람들 033340 5 2195 2 231 11.76 62484178 9099134 96950558 62484178 11.76 686.70 64.45 64.45 138333286356 65.00 65.00 138333286356
7 엑셀세라퓨틱스 373110 6 3495 2 315 9.91 5996459 31808 10938462 5996459 9.91 9999.99 54.82 54.82 22600615198 59.12 59.12 22600615198
8 알파녹스 043100 7 2085 4 -890 -29.92 8768858 849760 17107076 8768858 -29.92 1031.92 51.26 51.26 19492509689 54.65 54.65 19492509689
9 새빗켐 107600 8 34600 2 6100 21.40 2798045 241827 5630054 2798045 21.40 1157.04 49.70 49.70 94528548700 48.53 48.53 94528548700
10 엔투텍 227950 9 540 2 70 14.89 81285300 17545086 172541047 81285300 14.89 463.29 47.11 47.11 44418223842 47.67 47.67 44418223842
11 썸에이지 208640 10 559 1 129 30.00 72220944 65578560 139240254 72220944 30.00 110.13 51.87 51.87 34658043133 44.53 44.53 34658043133
12 세명전기 017510 11 9620 2 240 2.56 6295818 19217688 15246000 6295818 2.56 32.76 41.29 41.29 61614628905 42.01 42.01 61614628905
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7315 2 40 0.55 2093388 1226369 5000000 2093388 0.55 170.70 41.87 41.87 15250859600 41.70 41.70 15250859600
14 제이에스티나 026040 13 4440 2 45 1.02 6257993 611351 16503790 6257993 1.02 1023.63 37.92 37.92 29066960046 39.67 39.67 29066960046
15 이렘 009730 14 1067 2 119 12.55 23414987 923563 60940960 23414987 12.55 2535.29 38.42 38.42 25462208594 39.16 39.16 25462208594
16 지오엘리먼트 311320 15 6770 2 300 4.64 4360235 4456 12614560 4360235 4.64 9999.99 34.57 34.57 32548458875 38.11 38.11 32548458875
17 뷰티스킨 406820 16 13250 2 750 6.00 1223508 93267 3534040 1223508 6.00 1311.83 34.62 34.62 17449490295 37.26 37.26 17449490295
18 신원 009270 17 1899 2 167 9.64 39754451 1514089 110625832 39754451 9.64 2625.64 35.94 35.94 76513889644 36.42 36.42 76513889644
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10005 2 75 0.76 396279 433587 1100000 396279 0.76 91.40 36.03 36.03 3958913629 35.97 35.97 3958913629
20 HANARO 유럽방산 0082F0 19 9965 5 -305 -2.97 277449 272266 800000 277449 -2.97 101.90 34.68 34.68 2768946361 34.73 34.73 2768946361
21 스튜디오미르 408900 20 4750 2 205 4.51 10898364 2230081 32729532 10898364 4.51 488.70 33.30 33.30 52639506106 33.86 33.86 52639506106
22 뉴로핏 380550 21 16180 2 830 5.41 3641010 1131338 11476035 3641010 5.41 321.83 31.73 31.73 61267174115 33.00 33.00 61267174115
23 프로티나 468530 22 19000 2 950 5.26 3444026 1657918 10784365 3444026 5.26 207.73 31.94 31.94 66656800070 32.53 32.53 66656800070
24 이닉스 452400 23 13010 2 1010 8.42 2853287 118997 9071428 2853287 8.42 2397.78 31.45 31.45 38154481370 32.33 32.33 38154481370
25 협진 138360 24 943 1 217 29.89 16277609 99293 48348248 16277609 29.89 9999.99 33.67 33.67 14441823201 31.68 31.68 14441823201
26 수젠텍 253840 25 7450 2 480 6.89 5257995 444882 16743200 5257995 6.89 1181.89 31.40 31.40 39193442255 31.42 31.42 39193442255
27 ACE 미국10년국채액티브(H) 0085N0 26 10175 2 35 0.35 246616 200454 800000 246616 0.35 123.03 30.83 30.83 2508841945 30.82 30.82 2508841945
28 KODEX 코스닥150선물인버스 251340 27 3415 5 -15 -0.44 23237608 23037428 77500000 23237608 -0.44 100.87 29.98 29.98 79281264797 29.96 29.96 79281264797
29 삼성 인버스 2X 코스피200 선물 ETN Q530105 28 7330 2 35 0.48 880036 671707 3000000 880036 0.48 131.01 29.33 29.33 6425396358 29.22 29.22 6425396358
30 TBH글로벌 084870 29 1423 2 107 8.13 5492296 23961 20856819 5492296 8.13 9999.99 26.33 26.33 8567594315 28.87 28.87 8567594315
31 캔버스엔 210120 30 1379 5 -44 -3.09 6126333 11833846 23582605 6126333 -3.09 51.77 25.98 25.98 8850628245 27.22 27.22 8850628245

31
top30/20250808/top30-atvtr-20250808-164001.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
지에프씨생명과학,388610,1,21400,2,2980,16.18,4632277,1284158,5225709,4632277,16.18,360.72,88.64,88.64,98257559670,87.86,87.86,98257559670
삼보산업,009620,2,1927,1,444,29.94,13294963,1230286,16386091,13294963,29.94,1080.64,81.14,81.14,24189586354,76.61,76.61,24189586354
동일스틸럭스,023790,3,1298,2,74,6.05,13926517,17059926,21177909,13926517,6.05,81.63,65.76,65.76,19452886395,70.77,70.77,19452886395
빌리언스,044480,4,439,5,-71,-13.92,26158192,9000573,40663728,26158192,-13.92,290.63,64.33,64.33,12049617875,67.50,67.50,12049617875
좋은사람들,033340,5,2195,2,231,11.76,62519884,9099134,96950558,62519884,11.76,687.10,64.49,64.49,138411125436,65.04,65.04,138411125436
엑셀세라퓨틱스,373110,6,3495,2,315,9.91,5999799,31808,10938462,5999799,9.91,9999.99,54.85,54.85,22612138198,59.15,59.15,22612138198
알파녹스,043100,7,2085,4,-890,-29.92,8779754,849760,17107076,8779754,-29.92,1033.20,51.32,51.32,19515227849,54.71,54.71,19515227849
새빗켐,107600,8,34600,2,6100,21.40,2799989,241827,5630054,2799989,21.40,1157.85,49.73,49.73,94594839100,48.56,48.56,94594839100
엔투텍,227950,9,540,2,70,14.89,81317825,17545086,172541047,81317825,14.89,463.48,47.13,47.13,44435787342,47.69,47.69,44435787342
썸에이지,208640,10,559,1,129,30.00,72224996,65578560,139240254,72224996,30.00,110.14,51.87,51.87,34660308201,44.53,44.53,34660308201
세명전기,017510,11,9620,2,240,2.56,6307889,19217688,15246000,6307889,2.56,32.82,41.37,41.37,61730269085,42.09,42.09,61730269085
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7315,2,40,0.55,2093388,1226369,5000000,2093388,0.55,170.70,41.87,41.87,15250859600,41.70,41.70,15250859600
제이에스티나,026040,13,4440,2,45,1.02,6258093,611351,16503790,6258093,1.02,1023.65,37.92,37.92,29067401546,39.67,39.67,29067401546
이렘,009730,14,1067,2,119,12.55,23417958,923563,60940960,23417958,12.55,2535.61,38.43,38.43,25465387564,39.16,39.16,25465387564
지오엘리먼트,311320,15,6770,2,300,4.64,4363490,4456,12614560,4363490,4.64,9999.99,34.59,34.59,32570332475,38.14,38.14,32570332475
뷰티스킨,406820,16,13250,2,750,6.00,1223670,93267,3534040,1223670,6.00,1312.01,34.63,34.63,17451627075,37.27,37.27,17451627075
신원,009270,17,1899,2,167,9.64,39780978,1514089,110625832,39780978,9.64,2627.39,35.96,35.96,76564290944,36.45,36.45,76564290944
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10005,2,75,0.76,396279,433587,1100000,396279,0.76,91.40,36.03,36.03,3958913629,35.97,35.97,3958913629
HANARO 유럽방산,0082F0,19,9965,5,-305,-2.97,277449,272266,800000,277449,-2.97,101.90,34.68,34.68,2768946361,34.73,34.73,2768946361
스튜디오미르,408900,20,4750,2,205,4.51,10924134,2230081,32729532,10924134,4.51,489.85,33.38,33.38,52761784756,33.94,33.94,52761784756
뉴로핏,380550,21,16180,2,830,5.41,3642251,1131338,11476035,3642251,5.41,321.94,31.74,31.74,61287290725,33.01,33.01,61287290725
프로티나,468530,22,19000,2,950,5.26,3447952,1657918,10784365,3447952,5.26,207.97,31.97,31.97,66730451830,32.57,32.57,66730451830
이닉스,452400,23,13010,2,1010,8.42,2856224,118997,9071428,2856224,8.42,2400.25,31.49,31.49,38192603630,32.36,32.36,38192603630
협진,138360,24,943,1,217,29.89,16284386,99293,48348248,16284386,29.89,9999.99,33.68,33.68,14448213912,31.69,31.69,14448213912
수젠텍,253840,25,7450,2,480,6.89,5262988,444882,16743200,5262988,6.89,1183.01,31.43,31.43,39230540245,31.45,31.45,39230540245
ACE 미국10년국채액티브(H),0085N0,26,10175,2,35,0.35,246616,200454,800000,246616,0.35,123.03,30.83,30.83,2508841945,30.82,30.82,2508841945
KODEX 코스닥150선물인버스,251340,27,3415,5,-15,-0.44,23252425,23037428,77500000,23252425,-0.44,100.93,30.00,30.00,79331790767,29.97,29.97,79331790767
삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7330,2,35,0.48,880036,671707,3000000,880036,0.48,131.01,29.33,29.33,6425396358,29.22,29.22,6425396358
TBH글로벌,084870,29,1423,2,107,8.13,5493522,23961,20856819,5493522,8.13,9999.99,26.34,26.34,8569313167,28.87,28.87,8569313167
캔버스엔,210120,30,1379,5,-44,-3.09,6131895,11833846,23582605,6131895,-3.09,51.82,26.00,26.00,8858253747,27.24,27.24,8858253747
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 21400 2 2980 16.18 4632277 1284158 5225709 4632277 16.18 360.72 88.64 88.64 98257559670 87.86 87.86 98257559670
3 삼보산업 009620 2 1927 1 444 29.94 13294963 1230286 16386091 13294963 29.94 1080.64 81.14 81.14 24189586354 76.61 76.61 24189586354
4 동일스틸럭스 023790 3 1298 2 74 6.05 13926517 17059926 21177909 13926517 6.05 81.63 65.76 65.76 19452886395 70.77 70.77 19452886395
5 빌리언스 044480 4 439 5 -71 -13.92 26158192 9000573 40663728 26158192 -13.92 290.63 64.33 64.33 12049617875 67.50 67.50 12049617875
6 좋은사람들 033340 5 2195 2 231 11.76 62519884 9099134 96950558 62519884 11.76 687.10 64.49 64.49 138411125436 65.04 65.04 138411125436
7 엑셀세라퓨틱스 373110 6 3495 2 315 9.91 5999799 31808 10938462 5999799 9.91 9999.99 54.85 54.85 22612138198 59.15 59.15 22612138198
8 알파녹스 043100 7 2085 4 -890 -29.92 8779754 849760 17107076 8779754 -29.92 1033.20 51.32 51.32 19515227849 54.71 54.71 19515227849
9 새빗켐 107600 8 34600 2 6100 21.40 2799989 241827 5630054 2799989 21.40 1157.85 49.73 49.73 94594839100 48.56 48.56 94594839100
10 엔투텍 227950 9 540 2 70 14.89 81317825 17545086 172541047 81317825 14.89 463.48 47.13 47.13 44435787342 47.69 47.69 44435787342
11 썸에이지 208640 10 559 1 129 30.00 72224996 65578560 139240254 72224996 30.00 110.14 51.87 51.87 34660308201 44.53 44.53 34660308201
12 세명전기 017510 11 9620 2 240 2.56 6307889 19217688 15246000 6307889 2.56 32.82 41.37 41.37 61730269085 42.09 42.09 61730269085
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7315 2 40 0.55 2093388 1226369 5000000 2093388 0.55 170.70 41.87 41.87 15250859600 41.70 41.70 15250859600
14 제이에스티나 026040 13 4440 2 45 1.02 6258093 611351 16503790 6258093 1.02 1023.65 37.92 37.92 29067401546 39.67 39.67 29067401546
15 이렘 009730 14 1067 2 119 12.55 23417958 923563 60940960 23417958 12.55 2535.61 38.43 38.43 25465387564 39.16 39.16 25465387564
16 지오엘리먼트 311320 15 6770 2 300 4.64 4363490 4456 12614560 4363490 4.64 9999.99 34.59 34.59 32570332475 38.14 38.14 32570332475
17 뷰티스킨 406820 16 13250 2 750 6.00 1223670 93267 3534040 1223670 6.00 1312.01 34.63 34.63 17451627075 37.27 37.27 17451627075
18 신원 009270 17 1899 2 167 9.64 39780978 1514089 110625832 39780978 9.64 2627.39 35.96 35.96 76564290944 36.45 36.45 76564290944
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10005 2 75 0.76 396279 433587 1100000 396279 0.76 91.40 36.03 36.03 3958913629 35.97 35.97 3958913629
20 HANARO 유럽방산 0082F0 19 9965 5 -305 -2.97 277449 272266 800000 277449 -2.97 101.90 34.68 34.68 2768946361 34.73 34.73 2768946361
21 스튜디오미르 408900 20 4750 2 205 4.51 10924134 2230081 32729532 10924134 4.51 489.85 33.38 33.38 52761784756 33.94 33.94 52761784756
22 뉴로핏 380550 21 16180 2 830 5.41 3642251 1131338 11476035 3642251 5.41 321.94 31.74 31.74 61287290725 33.01 33.01 61287290725
23 프로티나 468530 22 19000 2 950 5.26 3447952 1657918 10784365 3447952 5.26 207.97 31.97 31.97 66730451830 32.57 32.57 66730451830
24 이닉스 452400 23 13010 2 1010 8.42 2856224 118997 9071428 2856224 8.42 2400.25 31.49 31.49 38192603630 32.36 32.36 38192603630
25 협진 138360 24 943 1 217 29.89 16284386 99293 48348248 16284386 29.89 9999.99 33.68 33.68 14448213912 31.69 31.69 14448213912
26 수젠텍 253840 25 7450 2 480 6.89 5262988 444882 16743200 5262988 6.89 1183.01 31.43 31.43 39230540245 31.45 31.45 39230540245
27 ACE 미국10년국채액티브(H) 0085N0 26 10175 2 35 0.35 246616 200454 800000 246616 0.35 123.03 30.83 30.83 2508841945 30.82 30.82 2508841945
28 KODEX 코스닥150선물인버스 251340 27 3415 5 -15 -0.44 23252425 23037428 77500000 23252425 -0.44 100.93 30.00 30.00 79331790767 29.97 29.97 79331790767
29 삼성 인버스 2X 코스피200 선물 ETN Q530105 28 7330 2 35 0.48 880036 671707 3000000 880036 0.48 131.01 29.33 29.33 6425396358 29.22 29.22 6425396358
30 TBH글로벌 084870 29 1423 2 107 8.13 5493522 23961 20856819 5493522 8.13 9999.99 26.34 26.34 8569313167 28.87 28.87 8569313167
31 캔버스엔 210120 30 1379 5 -44 -3.09 6131895 11833846 23582605 6131895 -3.09 51.82 26.00 26.00 8858253747 27.24 27.24 8858253747

31
top30/20250808/top30-atvtr-20250808-165001.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
지에프씨생명과학,388610,1,21400,2,2980,16.18,4633772,1284158,5225709,4633772,16.18,360.84,88.67,88.67,98289178920,87.89,87.89,98289178920
삼보산업,009620,2,1927,1,444,29.94,13294966,1230286,16386091,13294966,29.94,1080.64,81.14,81.14,24189592135,76.61,76.61,24189592135
동일스틸럭스,023790,3,1298,2,74,6.05,14038785,17059926,21177909,14038785,6.05,82.29,66.29,66.29,19613092831,71.35,71.35,19613092831
빌리언스,044480,4,439,5,-71,-13.92,26169649,9000573,40663728,26169649,-13.92,290.76,64.36,64.36,12054624584,67.53,67.53,12054624584
좋은사람들,033340,5,2195,2,231,11.76,62532590,9099134,96950558,62532590,11.76,687.24,64.50,64.50,138438824516,65.05,65.05,138438824516
엑셀세라퓨틱스,373110,6,3495,2,315,9.91,6002684,31808,10938462,6002684,9.91,9999.99,54.88,54.88,22622048173,59.17,59.17,22622048173
알파녹스,043100,7,2085,4,-890,-29.92,8795970,849760,17107076,8795970,-29.92,1035.11,51.42,51.42,19549038209,54.81,54.81,19549038209
새빗켐,107600,8,34600,2,6100,21.40,2805162,241827,5630054,2805162,21.40,1159.99,49.82,49.82,94770626950,48.65,48.65,94770626950
엔투텍,227950,9,540,2,70,14.89,81345968,17545086,172541047,81345968,14.89,463.64,47.15,47.15,44450871990,47.71,47.71,44450871990
썸에이지,208640,10,559,1,129,30.00,72232612,65578560,139240254,72232612,30.00,110.15,51.88,51.88,34664565545,44.54,44.54,34664565545
세명전기,017510,11,9620,2,240,2.56,6311900,19217688,15246000,6311900,2.56,32.84,41.40,41.40,61768734575,42.12,42.12,61768734575
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7315,2,40,0.55,2093388,1226369,5000000,2093388,0.55,170.70,41.87,41.87,15250859600,41.70,41.70,15250859600
제이에스티나,026040,13,4440,2,45,1.02,6259430,611351,16503790,6259430,1.02,1023.87,37.93,37.93,29073304401,39.68,39.68,29073304401
이렘,009730,14,1067,2,119,12.55,23436525,923563,60940960,23436525,12.55,2537.62,38.46,38.46,25485012883,39.19,39.19,25485012883
지오엘리먼트,311320,15,6770,2,300,4.64,4364605,4456,12614560,4364605,4.64,9999.99,34.60,34.60,32577825275,38.15,38.15,32577825275
뷰티스킨,406820,16,13250,2,750,6.00,1224023,93267,3534040,1224023,6.00,1312.39,34.64,34.64,17456258435,37.28,37.28,17456258435
신원,009270,17,1899,2,167,9.64,39797583,1514089,110625832,39797583,9.64,2628.48,35.97,35.97,76595940074,36.46,36.46,76595940074
KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10005,2,75,0.76,396279,433587,1100000,396279,0.76,91.40,36.03,36.03,3958913629,35.97,35.97,3958913629
HANARO 유럽방산,0082F0,19,9965,5,-305,-2.97,277449,272266,800000,277449,-2.97,101.90,34.68,34.68,2768946361,34.73,34.73,2768946361
스튜디오미르,408900,20,4750,2,205,4.51,10941754,2230081,32729532,10941754,4.51,490.64,33.43,33.43,52846008356,33.99,33.99,52846008356
뉴로핏,380550,21,16180,2,830,5.41,3644328,1131338,11476035,3644328,5.41,322.13,31.76,31.76,61321041975,33.02,33.02,61321041975
프로티나,468530,22,19000,2,950,5.26,3448928,1657918,10784365,3448928,5.26,208.03,31.98,31.98,66748810390,32.58,32.58,66748810390
이닉스,452400,23,13010,2,1010,8.42,2857578,118997,9071428,2857578,8.42,2401.39,31.50,31.50,38210178550,32.38,32.38,38210178550
협진,138360,24,943,1,217,29.89,16284386,99293,48348248,16284386,29.89,9999.99,33.68,33.68,14448213912,31.69,31.69,14448213912
수젠텍,253840,25,7450,2,480,6.89,5265838,444882,16743200,5265838,6.89,1183.65,31.45,31.45,39251715745,31.47,31.47,39251715745
ACE 미국10년국채액티브(H),0085N0,26,10175,2,35,0.35,246616,200454,800000,246616,0.35,123.03,30.83,30.83,2508841945,30.82,30.82,2508841945
KODEX 코스닥150선물인버스,251340,27,3415,5,-15,-0.44,23255083,23037428,77500000,23255083,-0.44,100.94,30.01,30.01,79340867837,29.98,29.98,79340867837
삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7330,2,35,0.48,880036,671707,3000000,880036,0.48,131.01,29.33,29.33,6425396358,29.22,29.22,6425396358
TBH글로벌,084870,29,1423,2,107,8.13,5494022,23961,20856819,5494022,8.13,9999.99,26.34,26.34,8570016667,28.88,28.88,8570016667
캔버스엔,210120,30,1379,5,-44,-3.09,6145104,11833846,23582605,6145104,-3.09,51.93,26.06,26.06,8876231196,27.29,27.29,8876231196
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지에프씨생명과학 388610 1 21400 2 2980 16.18 4633772 1284158 5225709 4633772 16.18 360.84 88.67 88.67 98289178920 87.89 87.89 98289178920
3 삼보산업 009620 2 1927 1 444 29.94 13294966 1230286 16386091 13294966 29.94 1080.64 81.14 81.14 24189592135 76.61 76.61 24189592135
4 동일스틸럭스 023790 3 1298 2 74 6.05 14038785 17059926 21177909 14038785 6.05 82.29 66.29 66.29 19613092831 71.35 71.35 19613092831
5 빌리언스 044480 4 439 5 -71 -13.92 26169649 9000573 40663728 26169649 -13.92 290.76 64.36 64.36 12054624584 67.53 67.53 12054624584
6 좋은사람들 033340 5 2195 2 231 11.76 62532590 9099134 96950558 62532590 11.76 687.24 64.50 64.50 138438824516 65.05 65.05 138438824516
7 엑셀세라퓨틱스 373110 6 3495 2 315 9.91 6002684 31808 10938462 6002684 9.91 9999.99 54.88 54.88 22622048173 59.17 59.17 22622048173
8 알파녹스 043100 7 2085 4 -890 -29.92 8795970 849760 17107076 8795970 -29.92 1035.11 51.42 51.42 19549038209 54.81 54.81 19549038209
9 새빗켐 107600 8 34600 2 6100 21.40 2805162 241827 5630054 2805162 21.40 1159.99 49.82 49.82 94770626950 48.65 48.65 94770626950
10 엔투텍 227950 9 540 2 70 14.89 81345968 17545086 172541047 81345968 14.89 463.64 47.15 47.15 44450871990 47.71 47.71 44450871990
11 썸에이지 208640 10 559 1 129 30.00 72232612 65578560 139240254 72232612 30.00 110.15 51.88 51.88 34664565545 44.54 44.54 34664565545
12 세명전기 017510 11 9620 2 240 2.56 6311900 19217688 15246000 6311900 2.56 32.84 41.40 41.40 61768734575 42.12 42.12 61768734575
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7315 2 40 0.55 2093388 1226369 5000000 2093388 0.55 170.70 41.87 41.87 15250859600 41.70 41.70 15250859600
14 제이에스티나 026040 13 4440 2 45 1.02 6259430 611351 16503790 6259430 1.02 1023.87 37.93 37.93 29073304401 39.68 39.68 29073304401
15 이렘 009730 14 1067 2 119 12.55 23436525 923563 60940960 23436525 12.55 2537.62 38.46 38.46 25485012883 39.19 39.19 25485012883
16 지오엘리먼트 311320 15 6770 2 300 4.64 4364605 4456 12614560 4364605 4.64 9999.99 34.60 34.60 32577825275 38.15 38.15 32577825275
17 뷰티스킨 406820 16 13250 2 750 6.00 1224023 93267 3534040 1224023 6.00 1312.39 34.64 34.64 17456258435 37.28 37.28 17456258435
18 신원 009270 17 1899 2 167 9.64 39797583 1514089 110625832 39797583 9.64 2628.48 35.97 35.97 76595940074 36.46 36.46 76595940074
19 KIWOOM 미국테크100월간목표헤지액티브 0084D0 18 10005 2 75 0.76 396279 433587 1100000 396279 0.76 91.40 36.03 36.03 3958913629 35.97 35.97 3958913629
20 HANARO 유럽방산 0082F0 19 9965 5 -305 -2.97 277449 272266 800000 277449 -2.97 101.90 34.68 34.68 2768946361 34.73 34.73 2768946361
21 스튜디오미르 408900 20 4750 2 205 4.51 10941754 2230081 32729532 10941754 4.51 490.64 33.43 33.43 52846008356 33.99 33.99 52846008356
22 뉴로핏 380550 21 16180 2 830 5.41 3644328 1131338 11476035 3644328 5.41 322.13 31.76 31.76 61321041975 33.02 33.02 61321041975
23 프로티나 468530 22 19000 2 950 5.26 3448928 1657918 10784365 3448928 5.26 208.03 31.98 31.98 66748810390 32.58 32.58 66748810390
24 이닉스 452400 23 13010 2 1010 8.42 2857578 118997 9071428 2857578 8.42 2401.39 31.50 31.50 38210178550 32.38 32.38 38210178550
25 협진 138360 24 943 1 217 29.89 16284386 99293 48348248 16284386 29.89 9999.99 33.68 33.68 14448213912 31.69 31.69 14448213912
26 수젠텍 253840 25 7450 2 480 6.89 5265838 444882 16743200 5265838 6.89 1183.65 31.45 31.45 39251715745 31.47 31.47 39251715745
27 ACE 미국10년국채액티브(H) 0085N0 26 10175 2 35 0.35 246616 200454 800000 246616 0.35 123.03 30.83 30.83 2508841945 30.82 30.82 2508841945
28 KODEX 코스닥150선물인버스 251340 27 3415 5 -15 -0.44 23255083 23037428 77500000 23255083 -0.44 100.94 30.01 30.01 79340867837 29.98 29.98 79340867837
29 삼성 인버스 2X 코스피200 선물 ETN Q530105 28 7330 2 35 0.48 880036 671707 3000000 880036 0.48 131.01 29.33 29.33 6425396358 29.22 29.22 6425396358
30 TBH글로벌 084870 29 1423 2 107 8.13 5494022 23961 20856819 5494022 8.13 9999.99 26.34 26.34 8570016667 28.88 28.88 8570016667
31 캔버스엔 210120 30 1379 5 -44 -3.09 6145104 11833846 23582605 6145104 -3.09 51.93 26.06 26.06 8876231196 27.29 27.29 8876231196

31
top30/20250808/top30-av-20250808-090000.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 200선물인버스2X,252670,1,1286,3,0,0.00,52314,290189792,1193200000,52314,0.00,0.02,0.00,0.00,67275804,0.00,0.00,67275804
KODEX 인버스,114800,2,3460,3,0,0.00,18739,28561768,219500000,18739,0.00,0.07,0.01,0.01,64836940,0.01,0.01,64836940
블루엠텍,439580,3,5300,3,0,0.00,10486,2944081,33510663,10486,0.00,0.36,0.03,0.03,55575800,0.03,0.03,55575800
KODEX 코스닥150선물인버스,251340,4,3430,3,0,0.00,10121,23037428,77500000,10121,0.00,0.04,0.01,0.01,34715030,0.01,0.01,34715030
KODEX 레버리지,122630,5,25230,3,0,0.00,8883,19907556,94750000,8883,0.00,0.04,0.01,0.01,224118090,0.01,0.01,224118090
케이에스피,073010,6,4985,3,0,0.00,8405,5910125,40191250,8405,0.00,0.14,0.02,0.02,41898925,0.02,0.02,41898925
동일스틸럭스,023790,7,1224,3,0,0.00,7960,17059926,21177909,7960,0.00,0.05,0.04,0.04,9743040,0.04,0.04,9743040
알파녹스,043100,8,2975,3,0,0.00,7581,849760,17107076,7581,0.00,0.89,0.04,0.04,22553475,0.04,0.04,22553475
엠에스오토텍,123040,9,2880,3,0,0.00,5927,264103,62628299,5927,0.00,2.24,0.01,0.01,17069760,0.01,0.01,17069760
썸에이지,208640,10,430,3,0,0.00,4944,65578560,139240254,4944,0.00,0.01,0.00,0.00,2125920,0.00,0.00,2125920
더즌,462860,11,5520,3,0,0.00,4250,5067537,71685672,4250,0.00,0.08,0.01,0.01,23460000,0.01,0.01,23460000
대영포장,014160,12,1260,3,0,0.00,3481,5486119,108394549,3481,0.00,0.06,0.00,0.00,4386060,0.00,0.00,4386060
SGA,049470,13,2155,3,0,0.00,3132,3090837,58862249,3132,0.00,0.10,0.01,0.01,6749460,0.01,0.01,6749460
HJ중공업,097230,14,13700,3,0,0.00,2955,21560164,83274281,2955,0.00,0.01,0.00,0.00,40483500,0.00,0.00,40483500
싸이닉솔루션,234030,15,8570,3,0,0.00,2453,1657402,23605000,2453,0.00,0.15,0.01,0.01,21022210,0.01,0.01,21022210
KODEX 코스닥150레버리지,233740,16,8890,3,0,0.00,2300,13056598,205300000,2300,0.00,0.02,0.00,0.00,20447000,0.00,0.00,20447000
두산에너빌리티,034020,17,65400,3,0,0.00,2271,7028428,640561146,2271,0.00,0.03,0.00,0.00,148523400,0.00,0.00,148523400
참좋은여행,094850,18,7180,3,0,0.00,1836,915909,14000000,1836,0.00,0.20,0.01,0.01,13182480,0.01,0.01,13182480
일승,333430,19,5150,3,0,0.00,1658,15614633,30726747,1658,0.00,0.01,0.01,0.01,8538700,0.01,0.01,8538700
세동,053060,20,1319,3,0,0.00,1565,19630,17657419,1565,0.00,7.97,0.01,0.01,2064235,0.01,0.01,2064235
코리아나,027050,21,2890,3,0,0.00,1337,1864956,40000000,1337,0.00,0.07,0.00,0.00,3863930,0.00,0.00,3863930
에스앤더블류,103230,22,3995,3,0,0.00,1337,139366,7200000,1337,0.00,0.96,0.02,0.02,5341315,0.02,0.02,5341315
KODEX 2차전지산업,305720,23,12515,3,0,0.00,1266,2917943,89600000,1266,0.00,0.04,0.00,0.00,15843990,0.00,0.00,15843990
신흥에스이씨,243840,24,4870,3,0,0.00,1260,2368516,38558235,1260,0.00,0.05,0.00,0.00,6136200,0.00,0.00,6136200
ES큐브,050120,25,2385,3,0,0.00,1253,148672,13564086,1253,0.00,0.84,0.01,0.01,2988405,0.01,0.01,2988405
스튜디오미르,408900,26,4545,3,0,0.00,1250,2230081,32729532,1250,0.00,0.06,0.00,0.00,5681250,0.00,0.00,5681250
우양,103840,27,4420,3,0,0.00,1236,15669485,16366428,1236,0.00,0.01,0.01,0.01,5463120,0.01,0.01,5463120
TS트릴리온,317240,28,234,3,0,0.00,1174,14204437,107240922,1174,0.00,0.01,0.00,0.00,274716,0.00,0.00,274716
팬스타엔터프라이즈,054300,29,975,3,0,0.00,1110,5917250,115741890,1110,0.00,0.02,0.00,0.00,1082250,0.00,0.00,1082250
삼영,003720,30,4270,3,0,0.00,1039,145968,34000000,1039,0.00,0.71,0.00,0.00,4436530,0.00,0.00,4436530
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 3 0 0.00 52314 290189792 1193200000 52314 0.00 0.02 0.00 0.00 67275804 0.00 0.00 67275804
3 KODEX 인버스 114800 2 3460 3 0 0.00 18739 28561768 219500000 18739 0.00 0.07 0.01 0.01 64836940 0.01 0.01 64836940
4 블루엠텍 439580 3 5300 3 0 0.00 10486 2944081 33510663 10486 0.00 0.36 0.03 0.03 55575800 0.03 0.03 55575800
5 KODEX 코스닥150선물인버스 251340 4 3430 3 0 0.00 10121 23037428 77500000 10121 0.00 0.04 0.01 0.01 34715030 0.01 0.01 34715030
6 KODEX 레버리지 122630 5 25230 3 0 0.00 8883 19907556 94750000 8883 0.00 0.04 0.01 0.01 224118090 0.01 0.01 224118090
7 케이에스피 073010 6 4985 3 0 0.00 8405 5910125 40191250 8405 0.00 0.14 0.02 0.02 41898925 0.02 0.02 41898925
8 동일스틸럭스 023790 7 1224 3 0 0.00 7960 17059926 21177909 7960 0.00 0.05 0.04 0.04 9743040 0.04 0.04 9743040
9 알파녹스 043100 8 2975 3 0 0.00 7581 849760 17107076 7581 0.00 0.89 0.04 0.04 22553475 0.04 0.04 22553475
10 엠에스오토텍 123040 9 2880 3 0 0.00 5927 264103 62628299 5927 0.00 2.24 0.01 0.01 17069760 0.01 0.01 17069760
11 썸에이지 208640 10 430 3 0 0.00 4944 65578560 139240254 4944 0.00 0.01 0.00 0.00 2125920 0.00 0.00 2125920
12 더즌 462860 11 5520 3 0 0.00 4250 5067537 71685672 4250 0.00 0.08 0.01 0.01 23460000 0.01 0.01 23460000
13 대영포장 014160 12 1260 3 0 0.00 3481 5486119 108394549 3481 0.00 0.06 0.00 0.00 4386060 0.00 0.00 4386060
14 SGA 049470 13 2155 3 0 0.00 3132 3090837 58862249 3132 0.00 0.10 0.01 0.01 6749460 0.01 0.01 6749460
15 HJ중공업 097230 14 13700 3 0 0.00 2955 21560164 83274281 2955 0.00 0.01 0.00 0.00 40483500 0.00 0.00 40483500
16 싸이닉솔루션 234030 15 8570 3 0 0.00 2453 1657402 23605000 2453 0.00 0.15 0.01 0.01 21022210 0.01 0.01 21022210
17 KODEX 코스닥150레버리지 233740 16 8890 3 0 0.00 2300 13056598 205300000 2300 0.00 0.02 0.00 0.00 20447000 0.00 0.00 20447000
18 두산에너빌리티 034020 17 65400 3 0 0.00 2271 7028428 640561146 2271 0.00 0.03 0.00 0.00 148523400 0.00 0.00 148523400
19 참좋은여행 094850 18 7180 3 0 0.00 1836 915909 14000000 1836 0.00 0.20 0.01 0.01 13182480 0.01 0.01 13182480
20 일승 333430 19 5150 3 0 0.00 1658 15614633 30726747 1658 0.00 0.01 0.01 0.01 8538700 0.01 0.01 8538700
21 세동 053060 20 1319 3 0 0.00 1565 19630 17657419 1565 0.00 7.97 0.01 0.01 2064235 0.01 0.01 2064235
22 코리아나 027050 21 2890 3 0 0.00 1337 1864956 40000000 1337 0.00 0.07 0.00 0.00 3863930 0.00 0.00 3863930
23 에스앤더블류 103230 22 3995 3 0 0.00 1337 139366 7200000 1337 0.00 0.96 0.02 0.02 5341315 0.02 0.02 5341315
24 KODEX 2차전지산업 305720 23 12515 3 0 0.00 1266 2917943 89600000 1266 0.00 0.04 0.00 0.00 15843990 0.00 0.00 15843990
25 신흥에스이씨 243840 24 4870 3 0 0.00 1260 2368516 38558235 1260 0.00 0.05 0.00 0.00 6136200 0.00 0.00 6136200
26 ES큐브 050120 25 2385 3 0 0.00 1253 148672 13564086 1253 0.00 0.84 0.01 0.01 2988405 0.01 0.01 2988405
27 스튜디오미르 408900 26 4545 3 0 0.00 1250 2230081 32729532 1250 0.00 0.06 0.00 0.00 5681250 0.00 0.00 5681250
28 우양 103840 27 4420 3 0 0.00 1236 15669485 16366428 1236 0.00 0.01 0.01 0.01 5463120 0.01 0.01 5463120
29 TS트릴리온 317240 28 234 3 0 0.00 1174 14204437 107240922 1174 0.00 0.01 0.00 0.00 274716 0.00 0.00 274716
30 팬스타엔터프라이즈 054300 29 975 3 0 0.00 1110 5917250 115741890 1110 0.00 0.02 0.00 0.00 1082250 0.00 0.00 1082250
31 삼영 003720 30 4270 3 0 0.00 1039 145968 34000000 1039 0.00 0.71 0.00 0.00 4436530 0.00 0.00 4436530

31
top30/20250808/top30-av-20250808-091001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1283,5,-3,-0.23,49073128,290189792,1193200000,49073128,-0.23,16.91,4.11,4.11,63201828212,4.13,4.13,63201828212
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,80,2,2,2.56,14611785,64452000,1497000000,14611785,2.56,22.67,0.98,0.98,1169162474,0.98,0.98,1169162474
엔투텍,227950,3,532,2,62,13.19,11230407,17545086,172541047,11230407,13.19,64.01,6.51,6.51,6019027788,6.56,6.56,6019027788
좋은사람들,033340,4,2055,2,91,4.63,9218706,9099134,96950558,9218706,4.63,101.31,9.51,9.51,19470860112,9.77,9.77,19470860112
빌리언스,044480,5,451,5,-59,-11.57,8265366,9000573,40663728,8265366,-11.57,91.83,20.33,20.33,4090415035,22.30,22.30,4090415035
썸에이지,208640,6,451,2,21,4.88,5736303,65578560,139240254,5736303,4.88,8.75,4.12,4.12,2565825081,4.09,4.09,2565825081
KODEX 인버스,114800,7,3455,5,-5,-0.14,4939791,28561768,219500000,4939791,-0.14,17.30,2.25,2.25,17102008276,2.26,2.26,17102008276
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,68,2,3,4.62,4791675,19743526,633000000,4791675,4.62,24.27,0.76,0.76,321042776,0.75,0.75,321042776
KODEX 2차전지산업레버리지,462330,9,1143,5,-12,-1.04,4510744,31847368,280600000,4510744,-1.04,14.16,1.61,1.61,5151365278,1.61,1.61,5151365278
SG,255220,10,2500,2,85,3.52,4375744,9514176,98675394,4375744,3.52,45.99,4.43,4.43,11258537458,4.56,4.56,11258537458
동일스틸럭스,023790,11,1422,2,198,16.18,4328582,17059926,21177909,4328582,16.18,25.37,20.44,20.44,6041010761,20.06,20.06,6041010761
KODEX 코스닥150선물인버스,251340,12,3405,5,-25,-0.73,3475546,23037428,77500000,3475546,-0.73,15.09,4.48,4.48,11896207103,4.51,4.51,11896207103
KODEX 코스닥150레버리지,233740,13,9035,2,145,1.63,3017761,13056598,205300000,3017761,1.63,23.11,1.47,1.47,27055976564,1.46,1.46,27055976564
협진,138360,14,899,2,173,23.83,2819977,99293,48348248,2819977,23.83,2840.06,5.83,5.83,2407271560,5.54,5.54,2407271560
이브이첨단소재,131400,15,2425,2,185,8.26,2579594,1860928,59589882,2579594,8.26,138.62,4.33,4.33,6147159001,4.25,4.25,6147159001
하이드로리튬,101670,16,2605,2,310,13.51,2512367,2310256,54169970,2512367,13.51,108.75,4.64,4.64,6306872330,4.47,4.47,6306872330
코오롱모빌리티그룹,450140,17,3970,2,645,19.40,2453178,8157902,62777250,2453178,19.40,30.07,3.91,3.91,9752528994,3.91,3.91,9752528994
KODEX 레버리지,122630,18,25300,2,70,0.28,2226205,19907556,94750000,2226205,0.28,11.18,2.35,2.35,56137627342,2.34,2.34,56137627342
삼성전자,005930,19,71300,2,800,1.13,2206607,15008213,5919637922,2206607,1.13,14.70,0.04,0.04,156874643000,0.04,0.04,156874643000
알파녹스,043100,20,2265,5,-710,-23.87,1954301,849760,17107076,1954301,-23.87,229.98,11.42,11.42,4571065980,11.80,11.80,4571065980
TS트릴리온,317240,21,250,2,16,6.84,1905093,14204437,107240922,1905093,6.84,13.41,1.78,1.78,469782357,1.75,1.75,469782357
일신석재,007110,22,2415,2,60,2.55,1879078,1232303,77456610,1879078,2.55,152.49,2.43,2.43,4590028686,2.45,2.45,4590028686
스튜디오미르,408900,23,4665,2,120,2.64,1856003,2230081,32729532,1856003,2.64,83.23,5.67,5.67,8853094785,5.80,5.80,8853094785
AP헬스케어,109960,24,363,2,13,3.71,1545925,5062893,220789269,1545925,3.71,30.53,0.70,0.70,590483521,0.74,0.74,590483521
삼보산업,009620,25,1646,2,163,10.99,1405335,1230286,16386091,1405335,10.99,114.23,8.58,8.58,2444150384,9.06,9.06,2444150384
캔버스엔,210120,26,1487,2,64,4.50,1299125,11833846,23582605,1299125,4.50,10.98,5.51,5.51,1927546726,5.50,5.50,1927546726
제이에스티나,026040,27,4360,5,-35,-0.80,1236443,611351,16503790,1236443,-0.80,202.25,7.49,7.49,5648307328,7.85,7.85,5648307328
삼성 레버리지 WTI원유 선물 ETN,Q530031,28,1230,5,-39,-3.07,1217608,2531533,404000000,1217608,-3.07,48.10,0.30,0.30,1499934705,0.30,0.30,1499934705
아난티,025980,29,10180,2,190,1.90,1206796,1094654,88629478,1206796,1.90,110.24,1.36,1.36,12448853400,1.38,1.38,12448853400
팬스타엔터프라이즈,054300,30,994,2,19,1.95,1138610,5917250,115741890,1138610,1.95,19.24,0.98,0.98,1141781723,0.99,0.99,1141781723
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1283 5 -3 -0.23 49073128 290189792 1193200000 49073128 -0.23 16.91 4.11 4.11 63201828212 4.13 4.13 63201828212
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 80 2 2 2.56 14611785 64452000 1497000000 14611785 2.56 22.67 0.98 0.98 1169162474 0.98 0.98 1169162474
4 엔투텍 227950 3 532 2 62 13.19 11230407 17545086 172541047 11230407 13.19 64.01 6.51 6.51 6019027788 6.56 6.56 6019027788
5 좋은사람들 033340 4 2055 2 91 4.63 9218706 9099134 96950558 9218706 4.63 101.31 9.51 9.51 19470860112 9.77 9.77 19470860112
6 빌리언스 044480 5 451 5 -59 -11.57 8265366 9000573 40663728 8265366 -11.57 91.83 20.33 20.33 4090415035 22.30 22.30 4090415035
7 썸에이지 208640 6 451 2 21 4.88 5736303 65578560 139240254 5736303 4.88 8.75 4.12 4.12 2565825081 4.09 4.09 2565825081
8 KODEX 인버스 114800 7 3455 5 -5 -0.14 4939791 28561768 219500000 4939791 -0.14 17.30 2.25 2.25 17102008276 2.26 2.26 17102008276
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 68 2 3 4.62 4791675 19743526 633000000 4791675 4.62 24.27 0.76 0.76 321042776 0.75 0.75 321042776
10 KODEX 2차전지산업레버리지 462330 9 1143 5 -12 -1.04 4510744 31847368 280600000 4510744 -1.04 14.16 1.61 1.61 5151365278 1.61 1.61 5151365278
11 SG 255220 10 2500 2 85 3.52 4375744 9514176 98675394 4375744 3.52 45.99 4.43 4.43 11258537458 4.56 4.56 11258537458
12 동일스틸럭스 023790 11 1422 2 198 16.18 4328582 17059926 21177909 4328582 16.18 25.37 20.44 20.44 6041010761 20.06 20.06 6041010761
13 KODEX 코스닥150선물인버스 251340 12 3405 5 -25 -0.73 3475546 23037428 77500000 3475546 -0.73 15.09 4.48 4.48 11896207103 4.51 4.51 11896207103
14 KODEX 코스닥150레버리지 233740 13 9035 2 145 1.63 3017761 13056598 205300000 3017761 1.63 23.11 1.47 1.47 27055976564 1.46 1.46 27055976564
15 협진 138360 14 899 2 173 23.83 2819977 99293 48348248 2819977 23.83 2840.06 5.83 5.83 2407271560 5.54 5.54 2407271560
16 이브이첨단소재 131400 15 2425 2 185 8.26 2579594 1860928 59589882 2579594 8.26 138.62 4.33 4.33 6147159001 4.25 4.25 6147159001
17 하이드로리튬 101670 16 2605 2 310 13.51 2512367 2310256 54169970 2512367 13.51 108.75 4.64 4.64 6306872330 4.47 4.47 6306872330
18 코오롱모빌리티그룹 450140 17 3970 2 645 19.40 2453178 8157902 62777250 2453178 19.40 30.07 3.91 3.91 9752528994 3.91 3.91 9752528994
19 KODEX 레버리지 122630 18 25300 2 70 0.28 2226205 19907556 94750000 2226205 0.28 11.18 2.35 2.35 56137627342 2.34 2.34 56137627342
20 삼성전자 005930 19 71300 2 800 1.13 2206607 15008213 5919637922 2206607 1.13 14.70 0.04 0.04 156874643000 0.04 0.04 156874643000
21 알파녹스 043100 20 2265 5 -710 -23.87 1954301 849760 17107076 1954301 -23.87 229.98 11.42 11.42 4571065980 11.80 11.80 4571065980
22 TS트릴리온 317240 21 250 2 16 6.84 1905093 14204437 107240922 1905093 6.84 13.41 1.78 1.78 469782357 1.75 1.75 469782357
23 일신석재 007110 22 2415 2 60 2.55 1879078 1232303 77456610 1879078 2.55 152.49 2.43 2.43 4590028686 2.45 2.45 4590028686
24 스튜디오미르 408900 23 4665 2 120 2.64 1856003 2230081 32729532 1856003 2.64 83.23 5.67 5.67 8853094785 5.80 5.80 8853094785
25 AP헬스케어 109960 24 363 2 13 3.71 1545925 5062893 220789269 1545925 3.71 30.53 0.70 0.70 590483521 0.74 0.74 590483521
26 삼보산업 009620 25 1646 2 163 10.99 1405335 1230286 16386091 1405335 10.99 114.23 8.58 8.58 2444150384 9.06 9.06 2444150384
27 캔버스엔 210120 26 1487 2 64 4.50 1299125 11833846 23582605 1299125 4.50 10.98 5.51 5.51 1927546726 5.50 5.50 1927546726
28 제이에스티나 026040 27 4360 5 -35 -0.80 1236443 611351 16503790 1236443 -0.80 202.25 7.49 7.49 5648307328 7.85 7.85 5648307328
29 삼성 레버리지 WTI원유 선물 ETN Q530031 28 1230 5 -39 -3.07 1217608 2531533 404000000 1217608 -3.07 48.10 0.30 0.30 1499934705 0.30 0.30 1499934705
30 아난티 025980 29 10180 2 190 1.90 1206796 1094654 88629478 1206796 1.90 110.24 1.36 1.36 12448853400 1.38 1.38 12448853400
31 팬스타엔터프라이즈 054300 30 994 2 19 1.95 1138610 5917250 115741890 1138610 1.95 19.24 0.98 0.98 1141781723 0.99 0.99 1141781723

31
top30/20250808/top30-av-20250808-092001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1284,5,-2,-0.16,66104428,290189792,1193200000,66104428,-0.16,22.78,5.54,5.54,85063978086,5.55,5.55,85063978086
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,80,2,2,2.56,16290598,64452000,1497000000,16290598,2.56,25.28,1.09,1.09,1303468999,1.09,1.09,1303468999
엔투텍,227950,3,493,2,23,4.89,15946250,17545086,172541047,15946250,4.89,90.89,9.24,9.24,8390420230,9.86,9.86,8390420230
썸에이지,208640,4,456,2,26,6.05,14712455,65578560,139240254,14712455,6.05,22.43,10.57,10.57,6841630869,10.78,10.78,6841630869
좋은사람들,033340,5,2065,2,101,5.14,10828457,9099134,96950558,10828457,5.14,119.01,11.17,11.17,22771128322,11.37,11.37,22771128322
빌리언스,044480,6,442,5,-68,-13.33,10805608,9000573,40663728,10805608,-13.33,120.05,26.57,26.57,5223126655,29.06,29.06,5223126655
KODEX 2차전지산업레버리지,462330,7,1135,5,-20,-1.73,7977897,31847368,280600000,7977897,-1.73,25.05,2.84,2.84,9106057821,2.86,2.86,9106057821
KODEX 인버스,114800,8,3455,5,-5,-0.14,6427535,28561768,219500000,6427535,-0.14,22.50,2.93,2.93,22244084959,2.93,2.93,22244084959
협진,138360,9,876,2,150,20.66,6257179,99293,48348248,6257179,20.66,6301.73,12.94,12.94,5446658759,12.86,12.86,5446658759
동일스틸럭스,023790,10,1413,2,189,15.44,5629837,17059926,21177909,5629837,15.44,33.00,26.58,26.58,7886010246,26.35,26.35,7886010246
KODEX 코스닥150선물인버스,251340,11,3400,5,-30,-0.87,5477424,23037428,77500000,5477424,-0.87,23.78,7.07,7.07,18710192829,7.10,7.10,18710192829
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,12,68,2,3,4.62,5448194,19743526,633000000,5448194,4.62,27.59,0.86,0.86,365038099,0.85,0.85,365038099
SG,255220,13,2490,2,75,3.11,5322021,9514176,98675394,5322021,3.11,55.94,5.39,5.39,13615281773,5.54,5.54,13615281773
하이드로리튬,101670,14,2490,2,195,8.50,4720345,2310256,54169970,4720345,8.50,204.32,8.71,8.71,11968625227,8.87,8.87,11968625227
KODEX 코스닥150레버리지,233740,15,9060,2,170,1.91,4509084,13056598,205300000,4509084,1.91,34.53,2.20,2.20,40544096064,2.18,2.18,40544096064
이브이첨단소재,131400,16,2390,2,150,6.70,4461509,1860928,59589882,4461509,6.70,239.75,7.49,7.49,10646876576,7.48,7.48,10646876576
KODEX 레버리지,122630,17,25290,2,60,0.24,3549343,19907556,94750000,3549343,0.24,17.83,3.75,3.75,89614023681,3.74,3.74,89614023681
삼성전자,005930,18,71000,2,500,0.71,2998443,15008213,5919637922,2998443,0.71,19.98,0.05,0.05,213141402200,0.05,0.05,213141402200
코오롱모빌리티그룹,450140,19,3967,2,642,19.31,2911650,8157902,62777250,2911650,19.31,35.69,4.64,4.64,11571648786,4.65,4.65,11571648786
알파녹스,043100,20,2415,5,-560,-18.82,2609892,849760,17107076,2609892,-18.82,307.13,15.26,15.26,6100958488,14.77,14.77,6100958488
TS트릴리온,317240,21,243,2,9,3.85,2591018,14204437,107240922,2591018,3.85,18.24,2.42,2.42,635646657,2.44,2.44,635646657
리튬포어스,073570,22,1336,2,88,7.05,2282715,1016009,48971452,2282715,7.05,224.67,4.66,4.66,3140852685,4.80,4.80,3140852685
스튜디오미르,408900,23,4680,2,135,2.97,2188973,2230081,32729532,2188973,2.97,98.16,6.69,6.69,10397898114,6.79,6.79,10397898114
일신석재,007110,24,2405,2,50,2.12,2184502,1232303,77456610,2184502,2.12,177.27,2.82,2.82,5322890371,2.86,2.86,5322890371
삼보산업,009620,25,1704,2,221,14.90,2067266,1230286,16386091,2067266,14.90,168.03,12.62,12.62,3540248010,12.68,12.68,3540248010
AP헬스케어,109960,26,356,2,6,1.71,1960311,5062893,220789269,1960311,1.71,38.72,0.89,0.89,739996973,0.94,0.94,739996973
캔버스엔,210120,27,1458,2,35,2.46,1776482,11833846,23582605,1776482,2.46,15.01,7.53,7.53,2639626661,7.68,7.68,2639626661
티앤알바이오팹,246710,28,3550,2,670,23.26,1736508,497521,21546828,1736508,23.26,349.03,8.06,8.06,6148942657,8.04,8.04,6148942657
삼기에너지솔루션즈,419050,29,2330,2,10,0.43,1710250,47435084,57196240,1710250,0.43,3.61,2.99,2.99,3916738892,2.94,2.94,3916738892
KODEX 200,069500,30,43590,2,40,0.09,1588899,9515224,159150000,1588899,0.09,16.70,1.00,1.00,69191729274,1.00,1.00,69191729274
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1284 5 -2 -0.16 66104428 290189792 1193200000 66104428 -0.16 22.78 5.54 5.54 85063978086 5.55 5.55 85063978086
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 80 2 2 2.56 16290598 64452000 1497000000 16290598 2.56 25.28 1.09 1.09 1303468999 1.09 1.09 1303468999
4 엔투텍 227950 3 493 2 23 4.89 15946250 17545086 172541047 15946250 4.89 90.89 9.24 9.24 8390420230 9.86 9.86 8390420230
5 썸에이지 208640 4 456 2 26 6.05 14712455 65578560 139240254 14712455 6.05 22.43 10.57 10.57 6841630869 10.78 10.78 6841630869
6 좋은사람들 033340 5 2065 2 101 5.14 10828457 9099134 96950558 10828457 5.14 119.01 11.17 11.17 22771128322 11.37 11.37 22771128322
7 빌리언스 044480 6 442 5 -68 -13.33 10805608 9000573 40663728 10805608 -13.33 120.05 26.57 26.57 5223126655 29.06 29.06 5223126655
8 KODEX 2차전지산업레버리지 462330 7 1135 5 -20 -1.73 7977897 31847368 280600000 7977897 -1.73 25.05 2.84 2.84 9106057821 2.86 2.86 9106057821
9 KODEX 인버스 114800 8 3455 5 -5 -0.14 6427535 28561768 219500000 6427535 -0.14 22.50 2.93 2.93 22244084959 2.93 2.93 22244084959
10 협진 138360 9 876 2 150 20.66 6257179 99293 48348248 6257179 20.66 6301.73 12.94 12.94 5446658759 12.86 12.86 5446658759
11 동일스틸럭스 023790 10 1413 2 189 15.44 5629837 17059926 21177909 5629837 15.44 33.00 26.58 26.58 7886010246 26.35 26.35 7886010246
12 KODEX 코스닥150선물인버스 251340 11 3400 5 -30 -0.87 5477424 23037428 77500000 5477424 -0.87 23.78 7.07 7.07 18710192829 7.10 7.10 18710192829
13 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 12 68 2 3 4.62 5448194 19743526 633000000 5448194 4.62 27.59 0.86 0.86 365038099 0.85 0.85 365038099
14 SG 255220 13 2490 2 75 3.11 5322021 9514176 98675394 5322021 3.11 55.94 5.39 5.39 13615281773 5.54 5.54 13615281773
15 하이드로리튬 101670 14 2490 2 195 8.50 4720345 2310256 54169970 4720345 8.50 204.32 8.71 8.71 11968625227 8.87 8.87 11968625227
16 KODEX 코스닥150레버리지 233740 15 9060 2 170 1.91 4509084 13056598 205300000 4509084 1.91 34.53 2.20 2.20 40544096064 2.18 2.18 40544096064
17 이브이첨단소재 131400 16 2390 2 150 6.70 4461509 1860928 59589882 4461509 6.70 239.75 7.49 7.49 10646876576 7.48 7.48 10646876576
18 KODEX 레버리지 122630 17 25290 2 60 0.24 3549343 19907556 94750000 3549343 0.24 17.83 3.75 3.75 89614023681 3.74 3.74 89614023681
19 삼성전자 005930 18 71000 2 500 0.71 2998443 15008213 5919637922 2998443 0.71 19.98 0.05 0.05 213141402200 0.05 0.05 213141402200
20 코오롱모빌리티그룹 450140 19 3967 2 642 19.31 2911650 8157902 62777250 2911650 19.31 35.69 4.64 4.64 11571648786 4.65 4.65 11571648786
21 알파녹스 043100 20 2415 5 -560 -18.82 2609892 849760 17107076 2609892 -18.82 307.13 15.26 15.26 6100958488 14.77 14.77 6100958488
22 TS트릴리온 317240 21 243 2 9 3.85 2591018 14204437 107240922 2591018 3.85 18.24 2.42 2.42 635646657 2.44 2.44 635646657
23 리튬포어스 073570 22 1336 2 88 7.05 2282715 1016009 48971452 2282715 7.05 224.67 4.66 4.66 3140852685 4.80 4.80 3140852685
24 스튜디오미르 408900 23 4680 2 135 2.97 2188973 2230081 32729532 2188973 2.97 98.16 6.69 6.69 10397898114 6.79 6.79 10397898114
25 일신석재 007110 24 2405 2 50 2.12 2184502 1232303 77456610 2184502 2.12 177.27 2.82 2.82 5322890371 2.86 2.86 5322890371
26 삼보산업 009620 25 1704 2 221 14.90 2067266 1230286 16386091 2067266 14.90 168.03 12.62 12.62 3540248010 12.68 12.68 3540248010
27 AP헬스케어 109960 26 356 2 6 1.71 1960311 5062893 220789269 1960311 1.71 38.72 0.89 0.89 739996973 0.94 0.94 739996973
28 캔버스엔 210120 27 1458 2 35 2.46 1776482 11833846 23582605 1776482 2.46 15.01 7.53 7.53 2639626661 7.68 7.68 2639626661
29 티앤알바이오팹 246710 28 3550 2 670 23.26 1736508 497521 21546828 1736508 23.26 349.03 8.06 8.06 6148942657 8.04 8.04 6148942657
30 삼기에너지솔루션즈 419050 29 2330 2 10 0.43 1710250 47435084 57196240 1710250 0.43 3.61 2.99 2.99 3916738892 2.94 2.94 3916738892
31 KODEX 200 069500 30 43590 2 40 0.09 1588899 9515224 159150000 1588899 0.09 16.70 1.00 1.00 69191729274 1.00 1.00 69191729274

31
top30/20250808/top30-av-20250808-093000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1280,5,-6,-0.47,96710178,290189792,1193200000,96710178,-0.47,33.33,8.11,8.11,124292385150,8.14,8.14,124292385150
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,2,3,3.85,19570306,64452000,1497000000,19570306,3.85,30.36,1.31,1.31,1565845750,1.29,1.29,1565845750
엔투텍,227950,3,518,2,48,10.21,19207739,17545086,172541047,19207739,10.21,109.48,11.13,11.13,10072566696,11.27,11.27,10072566696
썸에이지,208640,4,439,2,9,2.09,17184004,65578560,139240254,17184004,2.09,26.20,12.34,12.34,7949845926,13.01,13.01,7949845926
좋은사람들,033340,5,2095,2,131,6.67,13603729,9099134,96950558,13603729,6.67,149.51,14.03,14.03,28590126358,14.08,14.08,28590126358
KODEX 2차전지산업레버리지,462330,6,1129,5,-26,-2.25,12352286,31847368,280600000,12352286,-2.25,38.79,4.40,4.40,14040355349,4.43,4.43,14040355349
빌리언스,044480,7,442,5,-68,-13.33,11872604,9000573,40663728,11872604,-13.33,131.91,29.20,29.20,5691588253,31.67,31.67,5691588253
KODEX 인버스,114800,8,3455,5,-5,-0.14,7751246,28561768,219500000,7751246,-0.14,27.14,3.53,3.53,26814523534,3.54,3.54,26814523534
협진,138360,9,872,2,146,20.11,7132515,99293,48348248,7132515,20.11,7183.30,14.75,14.75,6207152849,14.72,14.72,6207152849
KODEX 코스닥150선물인버스,251340,10,3400,5,-30,-0.87,6793082,23037428,77500000,6793082,-0.87,29.49,8.77,8.77,23187921187,8.80,8.80,23187921187
동일스틸럭스,023790,11,1376,2,152,12.42,6363268,17059926,21177909,6363268,12.42,37.30,30.05,30.05,8892343513,30.52,30.52,8892343513
SG,255220,12,2520,2,105,4.35,6077853,9514176,98675394,6077853,4.35,63.88,6.16,6.16,15529066113,6.25,6.25,15529066113
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,67,2,2,3.08,5645716,19743526,633000000,5645716,3.08,28.60,0.89,0.89,378272073,0.89,0.89,378272073
하이드로리튬,101670,14,2465,2,170,7.41,5375426,2310256,54169970,5375426,7.41,232.68,9.92,9.92,13590901603,10.18,10.18,13590901603
KODEX 코스닥150레버리지,233740,15,9045,2,155,1.74,5172714,13056598,205300000,5172714,1.74,39.62,2.52,2.52,46546900332,2.51,2.51,46546900332
이브이첨단소재,131400,16,2365,2,125,5.58,5136004,1860928,59589882,5136004,5.58,275.99,8.62,8.62,12249512047,8.69,8.69,12249512047
KODEX 레버리지,122630,17,25385,2,155,0.61,4928830,19907556,94750000,4928830,0.61,24.76,5.20,5.20,124541066719,5.18,5.18,124541066719
삼성전자,005930,18,71700,2,1200,1.70,4152007,15008213,5919637922,4152007,1.70,27.66,0.07,0.07,295420464700,0.07,0.07,295420464700
코오롱모빌리티그룹,450140,19,3985,2,660,19.85,4143876,8157902,62777250,4143876,19.85,50.80,6.60,6.60,16468423738,6.58,6.58,16468423738
삼보산업,009620,20,1782,2,299,20.16,3603300,1230286,16386091,3603300,20.16,292.88,21.99,21.99,6270470913,21.47,21.47,6270470913
알파녹스,043100,21,2370,5,-605,-20.34,2977729,849760,17107076,2977729,-20.34,350.42,17.41,17.41,6978289036,17.21,17.21,6978289036
아난티,025980,22,10600,2,610,6.11,2814652,1094654,88629478,2814652,6.11,257.13,3.18,3.18,29282071125,3.12,3.12,29282071125
TS트릴리온,317240,23,240,2,6,2.56,2743895,14204437,107240922,2743895,2.56,19.32,2.56,2.56,672491523,2.61,2.61,672491523
일신석재,007110,24,2440,2,85,3.61,2727836,1232303,77456610,2727836,3.61,221.36,3.52,3.52,6647604508,3.52,3.52,6647604508
리튬포어스,073570,25,1342,2,94,7.53,2577267,1016009,48971452,2577267,7.53,253.67,5.26,5.26,3535570771,5.38,5.38,3535570771
AP헬스케어,109960,26,363,2,13,3.71,2400520,5062893,220789269,2400520,3.71,47.41,1.09,1.09,897463649,1.12,1.12,897463649
스튜디오미르,408900,27,4725,2,180,3.96,2399935,2230081,32729532,2399935,3.96,107.62,7.33,7.33,11388685021,7.36,7.36,11388685021
티앤알바이오팹,246710,28,3540,2,660,22.92,2366094,497521,21546828,2366094,22.92,475.58,10.98,10.98,8413255909,11.03,11.03,8413255909
오가닉티코스메틱,900300,29,370,5,-32,-7.96,2141843,4046792,96002224,2141843,-7.96,52.93,2.23,2.23,814980883,2.29,2.29,814980883
파라다이스,034230,30,22200,2,2700,13.85,2140473,1527534,91461308,2140473,13.85,140.13,2.34,2.34,46097687545,2.27,2.27,46097687545
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1280 5 -6 -0.47 96710178 290189792 1193200000 96710178 -0.47 33.33 8.11 8.11 124292385150 8.14 8.14 124292385150
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 81 2 3 3.85 19570306 64452000 1497000000 19570306 3.85 30.36 1.31 1.31 1565845750 1.29 1.29 1565845750
4 엔투텍 227950 3 518 2 48 10.21 19207739 17545086 172541047 19207739 10.21 109.48 11.13 11.13 10072566696 11.27 11.27 10072566696
5 썸에이지 208640 4 439 2 9 2.09 17184004 65578560 139240254 17184004 2.09 26.20 12.34 12.34 7949845926 13.01 13.01 7949845926
6 좋은사람들 033340 5 2095 2 131 6.67 13603729 9099134 96950558 13603729 6.67 149.51 14.03 14.03 28590126358 14.08 14.08 28590126358
7 KODEX 2차전지산업레버리지 462330 6 1129 5 -26 -2.25 12352286 31847368 280600000 12352286 -2.25 38.79 4.40 4.40 14040355349 4.43 4.43 14040355349
8 빌리언스 044480 7 442 5 -68 -13.33 11872604 9000573 40663728 11872604 -13.33 131.91 29.20 29.20 5691588253 31.67 31.67 5691588253
9 KODEX 인버스 114800 8 3455 5 -5 -0.14 7751246 28561768 219500000 7751246 -0.14 27.14 3.53 3.53 26814523534 3.54 3.54 26814523534
10 협진 138360 9 872 2 146 20.11 7132515 99293 48348248 7132515 20.11 7183.30 14.75 14.75 6207152849 14.72 14.72 6207152849
11 KODEX 코스닥150선물인버스 251340 10 3400 5 -30 -0.87 6793082 23037428 77500000 6793082 -0.87 29.49 8.77 8.77 23187921187 8.80 8.80 23187921187
12 동일스틸럭스 023790 11 1376 2 152 12.42 6363268 17059926 21177909 6363268 12.42 37.30 30.05 30.05 8892343513 30.52 30.52 8892343513
13 SG 255220 12 2520 2 105 4.35 6077853 9514176 98675394 6077853 4.35 63.88 6.16 6.16 15529066113 6.25 6.25 15529066113
14 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 13 67 2 2 3.08 5645716 19743526 633000000 5645716 3.08 28.60 0.89 0.89 378272073 0.89 0.89 378272073
15 하이드로리튬 101670 14 2465 2 170 7.41 5375426 2310256 54169970 5375426 7.41 232.68 9.92 9.92 13590901603 10.18 10.18 13590901603
16 KODEX 코스닥150레버리지 233740 15 9045 2 155 1.74 5172714 13056598 205300000 5172714 1.74 39.62 2.52 2.52 46546900332 2.51 2.51 46546900332
17 이브이첨단소재 131400 16 2365 2 125 5.58 5136004 1860928 59589882 5136004 5.58 275.99 8.62 8.62 12249512047 8.69 8.69 12249512047
18 KODEX 레버리지 122630 17 25385 2 155 0.61 4928830 19907556 94750000 4928830 0.61 24.76 5.20 5.20 124541066719 5.18 5.18 124541066719
19 삼성전자 005930 18 71700 2 1200 1.70 4152007 15008213 5919637922 4152007 1.70 27.66 0.07 0.07 295420464700 0.07 0.07 295420464700
20 코오롱모빌리티그룹 450140 19 3985 2 660 19.85 4143876 8157902 62777250 4143876 19.85 50.80 6.60 6.60 16468423738 6.58 6.58 16468423738
21 삼보산업 009620 20 1782 2 299 20.16 3603300 1230286 16386091 3603300 20.16 292.88 21.99 21.99 6270470913 21.47 21.47 6270470913
22 알파녹스 043100 21 2370 5 -605 -20.34 2977729 849760 17107076 2977729 -20.34 350.42 17.41 17.41 6978289036 17.21 17.21 6978289036
23 아난티 025980 22 10600 2 610 6.11 2814652 1094654 88629478 2814652 6.11 257.13 3.18 3.18 29282071125 3.12 3.12 29282071125
24 TS트릴리온 317240 23 240 2 6 2.56 2743895 14204437 107240922 2743895 2.56 19.32 2.56 2.56 672491523 2.61 2.61 672491523
25 일신석재 007110 24 2440 2 85 3.61 2727836 1232303 77456610 2727836 3.61 221.36 3.52 3.52 6647604508 3.52 3.52 6647604508
26 리튬포어스 073570 25 1342 2 94 7.53 2577267 1016009 48971452 2577267 7.53 253.67 5.26 5.26 3535570771 5.38 5.38 3535570771
27 AP헬스케어 109960 26 363 2 13 3.71 2400520 5062893 220789269 2400520 3.71 47.41 1.09 1.09 897463649 1.12 1.12 897463649
28 스튜디오미르 408900 27 4725 2 180 3.96 2399935 2230081 32729532 2399935 3.96 107.62 7.33 7.33 11388685021 7.36 7.36 11388685021
29 티앤알바이오팹 246710 28 3540 2 660 22.92 2366094 497521 21546828 2366094 22.92 475.58 10.98 10.98 8413255909 11.03 11.03 8413255909
30 오가닉티코스메틱 900300 29 370 5 -32 -7.96 2141843 4046792 96002224 2141843 -7.96 52.93 2.23 2.23 814980883 2.29 2.29 814980883
31 파라다이스 034230 30 22200 2 2700 13.85 2140473 1527534 91461308 2140473 13.85 140.13 2.34 2.34 46097687545 2.27 2.27 46097687545

31
top30/20250808/top30-av-20250808-094001.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,252670,1,1282,5,-4,-0.31,108470225,290189792,1193200000,108470225,-0.31,37.38,9.09,9.09,139341865393,9.11,9.11,139341865393
엔투텍,227950,2,531,2,61,12.98,22044439,17545086,172541047,22044439,12.98,125.64,12.78,12.78,11570219789,12.63,12.63,11570219789
좋은사람들,033340,3,2140,2,176,8.96,21306470,9099134,96950558,21306470,8.96,234.16,21.98,21.98,45291821185,21.83,21.83,45291821185
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,80,2,2,2.56,20995835,64452000,1497000000,20995835,2.56,32.58,1.40,1.40,1679891128,1.40,1.40,1679891128
썸에이지,208640,5,434,2,4,0.93,18835810,65578560,139240254,18835810,0.93,28.72,13.53,13.53,8668252359,14.34,14.34,8668252359
KODEX 2차전지산업레버리지,462330,6,1129,5,-26,-2.25,13748597,31847368,280600000,13748597,-2.25,43.17,4.90,4.90,15617484845,4.93,4.93,15617484845
빌리언스,044480,7,443,5,-67,-13.14,12553333,9000573,40663728,12553333,-13.14,139.47,30.87,30.87,5993762699,33.27,33.27,5993762699
KODEX 인버스,114800,8,3450,5,-10,-0.29,8782016,28561768,219500000,8782016,-0.29,30.75,4.00,4.00,30370973042,4.01,4.01,30370973042
협진,138360,9,840,2,114,15.70,7970462,99293,48348248,7970462,15.70,8027.21,16.49,16.49,6915915372,17.03,17.03,6915915372
KODEX 코스닥150선물인버스,251340,10,3400,5,-30,-0.87,7396200,23037428,77500000,7396200,-0.87,32.11,9.54,9.54,25239565748,9.58,9.58,25239565748
동일스틸럭스,023790,11,1366,2,142,11.60,6737228,17059926,21177909,6737228,11.60,39.49,31.81,31.81,9408324202,32.52,32.52,9408324202
SG,255220,12,2585,2,170,7.04,6712752,9514176,98675394,6712752,7.04,70.56,6.80,6.80,17156808527,6.73,6.73,17156808527
KODEX 레버리지,122630,13,25330,2,100,0.40,5992333,19907556,94750000,5992333,0.40,30.10,6.32,6.32,151530267497,6.31,6.31,151530267497
KODEX 코스닥150레버리지,233740,14,9055,2,165,1.86,5772085,13056598,205300000,5772085,1.86,44.21,2.81,2.81,51972003617,2.80,2.80,51972003617
하이드로리튬,101670,15,2470,2,175,7.63,5704303,2310256,54169970,5704303,7.63,246.91,10.53,10.53,14401505288,10.76,10.76,14401505288
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,67,2,2,3.08,5657076,19743526,633000000,5657076,3.08,28.65,0.89,0.89,379033194,0.89,0.89,379033194
이브이첨단소재,131400,17,2365,2,125,5.58,5531472,1860928,59589882,5531472,5.58,297.24,9.28,9.28,13187603557,9.36,9.36,13187603557
삼성전자,005930,18,71600,2,1100,1.56,5014591,15008213,5919637922,5014591,1.56,33.41,0.08,0.08,357259149350,0.08,0.08,357259149350
코오롱모빌리티그룹,450140,19,3975,2,650,19.55,4349818,8157902,62777250,4349818,19.55,53.32,6.93,6.93,17287258224,6.93,6.93,17287258224
삼보산업,009620,20,1725,2,242,16.32,4283957,1230286,16386091,4283957,16.32,348.21,26.14,26.14,7476219362,26.45,26.45,7476219362
아난티,025980,21,10520,2,530,5.31,4031848,1094654,88629478,4031848,5.31,368.32,4.55,4.55,42241434565,4.53,4.53,42241434565
TIGER 화장품,228790,22,4210,5,-135,-3.11,3494784,8752381,73770000,3494784,-3.11,39.93,4.74,4.74,14957719711,4.82,4.82,14957719711
일신석재,007110,23,2430,2,75,3.18,3155362,1232303,77456610,3155362,3.18,256.05,4.07,4.07,7693941232,4.09,4.09,7693941232
알파녹스,043100,24,2360,5,-615,-20.67,3121651,849760,17107076,3121651,-20.67,367.36,18.25,18.25,7318415573,18.13,18.13,7318415573
티앤알바이오팹,246710,25,3405,2,525,18.23,2851077,497521,21546828,2851077,18.23,573.06,13.23,13.23,10068390627,13.72,13.72,10068390627
TS트릴리온,317240,26,240,2,6,2.56,2777427,14204437,107240922,2777427,2.56,19.55,2.59,2.59,680551404,2.64,2.64,680551404
리튬포어스,073570,27,1330,2,82,6.57,2719199,1016009,48971452,2719199,6.57,267.64,5.55,5.55,3724774769,5.72,5.72,3724774769
신원,009270,28,1828,2,96,5.54,2652370,1514089,110625832,2652370,5.54,175.18,2.40,2.40,4788135318,2.37,2.37,4788135318
오가닉티코스메틱,900300,29,370,5,-32,-7.96,2551953,4046792,96002224,2551953,-7.96,63.06,2.66,2.66,966545263,2.72,2.72,966545263
스튜디오미르,408900,30,4720,2,175,3.85,2551065,2230081,32729532,2551065,3.85,114.39,7.79,7.79,12102198340,7.83,7.83,12102198340
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1282 5 -4 -0.31 108470225 290189792 1193200000 108470225 -0.31 37.38 9.09 9.09 139341865393 9.11 9.11 139341865393
3 엔투텍 227950 2 531 2 61 12.98 22044439 17545086 172541047 22044439 12.98 125.64 12.78 12.78 11570219789 12.63 12.63 11570219789
4 좋은사람들 033340 3 2140 2 176 8.96 21306470 9099134 96950558 21306470 8.96 234.16 21.98 21.98 45291821185 21.83 21.83 45291821185
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 80 2 2 2.56 20995835 64452000 1497000000 20995835 2.56 32.58 1.40 1.40 1679891128 1.40 1.40 1679891128
6 썸에이지 208640 5 434 2 4 0.93 18835810 65578560 139240254 18835810 0.93 28.72 13.53 13.53 8668252359 14.34 14.34 8668252359
7 KODEX 2차전지산업레버리지 462330 6 1129 5 -26 -2.25 13748597 31847368 280600000 13748597 -2.25 43.17 4.90 4.90 15617484845 4.93 4.93 15617484845
8 빌리언스 044480 7 443 5 -67 -13.14 12553333 9000573 40663728 12553333 -13.14 139.47 30.87 30.87 5993762699 33.27 33.27 5993762699
9 KODEX 인버스 114800 8 3450 5 -10 -0.29 8782016 28561768 219500000 8782016 -0.29 30.75 4.00 4.00 30370973042 4.01 4.01 30370973042
10 협진 138360 9 840 2 114 15.70 7970462 99293 48348248 7970462 15.70 8027.21 16.49 16.49 6915915372 17.03 17.03 6915915372
11 KODEX 코스닥150선물인버스 251340 10 3400 5 -30 -0.87 7396200 23037428 77500000 7396200 -0.87 32.11 9.54 9.54 25239565748 9.58 9.58 25239565748
12 동일스틸럭스 023790 11 1366 2 142 11.60 6737228 17059926 21177909 6737228 11.60 39.49 31.81 31.81 9408324202 32.52 32.52 9408324202
13 SG 255220 12 2585 2 170 7.04 6712752 9514176 98675394 6712752 7.04 70.56 6.80 6.80 17156808527 6.73 6.73 17156808527
14 KODEX 레버리지 122630 13 25330 2 100 0.40 5992333 19907556 94750000 5992333 0.40 30.10 6.32 6.32 151530267497 6.31 6.31 151530267497
15 KODEX 코스닥150레버리지 233740 14 9055 2 165 1.86 5772085 13056598 205300000 5772085 1.86 44.21 2.81 2.81 51972003617 2.80 2.80 51972003617
16 하이드로리튬 101670 15 2470 2 175 7.63 5704303 2310256 54169970 5704303 7.63 246.91 10.53 10.53 14401505288 10.76 10.76 14401505288
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 67 2 2 3.08 5657076 19743526 633000000 5657076 3.08 28.65 0.89 0.89 379033194 0.89 0.89 379033194
18 이브이첨단소재 131400 17 2365 2 125 5.58 5531472 1860928 59589882 5531472 5.58 297.24 9.28 9.28 13187603557 9.36 9.36 13187603557
19 삼성전자 005930 18 71600 2 1100 1.56 5014591 15008213 5919637922 5014591 1.56 33.41 0.08 0.08 357259149350 0.08 0.08 357259149350
20 코오롱모빌리티그룹 450140 19 3975 2 650 19.55 4349818 8157902 62777250 4349818 19.55 53.32 6.93 6.93 17287258224 6.93 6.93 17287258224
21 삼보산업 009620 20 1725 2 242 16.32 4283957 1230286 16386091 4283957 16.32 348.21 26.14 26.14 7476219362 26.45 26.45 7476219362
22 아난티 025980 21 10520 2 530 5.31 4031848 1094654 88629478 4031848 5.31 368.32 4.55 4.55 42241434565 4.53 4.53 42241434565
23 TIGER 화장품 228790 22 4210 5 -135 -3.11 3494784 8752381 73770000 3494784 -3.11 39.93 4.74 4.74 14957719711 4.82 4.82 14957719711
24 일신석재 007110 23 2430 2 75 3.18 3155362 1232303 77456610 3155362 3.18 256.05 4.07 4.07 7693941232 4.09 4.09 7693941232
25 알파녹스 043100 24 2360 5 -615 -20.67 3121651 849760 17107076 3121651 -20.67 367.36 18.25 18.25 7318415573 18.13 18.13 7318415573
26 티앤알바이오팹 246710 25 3405 2 525 18.23 2851077 497521 21546828 2851077 18.23 573.06 13.23 13.23 10068390627 13.72 13.72 10068390627
27 TS트릴리온 317240 26 240 2 6 2.56 2777427 14204437 107240922 2777427 2.56 19.55 2.59 2.59 680551404 2.64 2.64 680551404
28 리튬포어스 073570 27 1330 2 82 6.57 2719199 1016009 48971452 2719199 6.57 267.64 5.55 5.55 3724774769 5.72 5.72 3724774769
29 신원 009270 28 1828 2 96 5.54 2652370 1514089 110625832 2652370 5.54 175.18 2.40 2.40 4788135318 2.37 2.37 4788135318
30 오가닉티코스메틱 900300 29 370 5 -32 -7.96 2551953 4046792 96002224 2551953 -7.96 63.06 2.66 2.66 966545263 2.72 2.72 966545263
31 스튜디오미르 408900 30 4720 2 175 3.85 2551065 2230081 32729532 2551065 3.85 114.39 7.79 7.79 12102198340 7.83 7.83 12102198340

31
top30/20250808/top30-av-20250808-095000.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,252670,1,1285,5,-1,-0.08,128732436,290189792,1193200000,128732436,-0.08,44.36,10.79,10.79,165292638444,10.78,10.78,165292638444
좋은사람들,033340,2,2340,2,376,19.14,30676858,9099134,96950558,30676858,19.14,337.14,31.64,31.64,66645288082,29.38,29.38,66645288082
엔투텍,227950,3,518,2,48,10.21,24544904,17545086,172541047,24544904,10.21,139.90,14.23,14.23,12886728929,14.42,14.42,12886728929
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,80,2,2,2.56,21770953,64452000,1497000000,21770953,2.56,33.78,1.45,1.45,1741900568,1.45,1.45,1741900568
썸에이지,208640,5,431,2,1,0.23,19678587,65578560,139240254,19678587,0.23,30.01,14.13,14.13,9032445858,15.05,15.05,9032445858
KODEX 2차전지산업레버리지,462330,6,1134,5,-21,-1.82,15185899,31847368,280600000,15185899,-1.82,47.68,5.41,5.41,17247773350,5.42,5.42,17247773350
빌리언스,044480,7,442,5,-68,-13.33,12860009,9000573,40663728,12860009,-13.33,142.88,31.63,31.63,6129416302,34.10,34.10,6129416302
KODEX 인버스,114800,8,3460,3,0,0.00,9501201,28561768,219500000,9501201,0.00,33.27,4.33,4.33,32854449141,4.33,4.33,32854449141
KODEX 코스닥150선물인버스,251340,9,3415,5,-15,-0.44,8721794,23037428,77500000,8721794,-0.44,37.86,11.25,11.25,29762779394,11.25,11.25,29762779394
협진,138360,10,840,2,114,15.70,8350910,99293,48348248,8350910,15.70,8410.37,17.27,17.27,7234875170,17.81,17.81,7234875170
KODEX 레버리지,122630,11,25280,2,50,0.20,7255623,19907556,94750000,7255623,0.20,36.45,7.66,7.66,183562110309,7.66,7.66,183562110309
SG,255220,12,2565,2,150,6.21,7017057,9514176,98675394,7017057,6.21,73.75,7.11,7.11,17938195211,7.09,7.09,17938195211
동일스틸럭스,023790,13,1382,2,158,12.91,7013846,17059926,21177909,7013846,12.91,41.11,33.12,33.12,9792030066,33.46,33.46,9792030066
KODEX 코스닥150레버리지,233740,14,9010,2,120,1.35,6391455,13056598,205300000,6391455,1.35,48.95,3.11,3.11,57565656286,3.11,3.11,57565656286
하이드로리튬,101670,15,2440,2,145,6.32,6004052,2310256,54169970,6004052,6.32,259.89,11.08,11.08,15133528547,11.45,11.45,15133528547
삼성전자,005930,16,71750,2,1250,1.77,5941154,15008213,5919637922,5941154,1.77,39.59,0.10,0.10,423806721350,0.10,0.10,423806721350
이브이첨단소재,131400,17,2370,2,130,5.80,5883736,1860928,59589882,5883736,5.80,316.17,9.87,9.87,14020948668,9.93,9.93,14020948668
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,67,2,2,3.08,5726178,19743526,633000000,5726178,3.08,29.00,0.90,0.90,383663028,0.90,0.90,383663028
아난티,025980,19,10800,2,810,8.11,5044541,1094654,88629478,5044541,8.11,460.83,5.69,5.69,53114012240,5.55,5.55,53114012240
삼보산업,009620,20,1724,2,241,16.25,4855443,1230286,16386091,4855443,16.25,394.66,29.63,29.63,8472064580,29.99,29.99,8472064580
코오롱모빌리티그룹,450140,21,3980,2,655,19.70,4758291,8157902,62777250,4758291,19.70,58.33,7.58,7.58,18913102660,7.57,7.57,18913102660
TIGER 화장품,228790,22,4210,5,-135,-3.11,4393185,8752381,73770000,4393185,-3.11,50.19,5.96,5.96,18739425161,6.03,6.03,18739425161
신원,009270,23,1883,2,151,8.72,4112593,1514089,110625832,4112593,8.72,271.62,3.72,3.72,7508237516,3.60,3.60,7508237516
일신석재,007110,24,2480,2,125,5.31,4011228,1232303,77456610,4011228,5.31,325.51,5.18,5.18,9809501232,5.11,5.11,9809501232
제이에스티나,026040,25,5010,2,615,13.99,3417880,611351,16503790,3417880,13.99,559.07,20.71,20.71,15940999569,19.28,19.28,15940999569
알파녹스,043100,26,2290,5,-685,-23.03,3362238,849760,17107076,3362238,-23.03,395.67,19.65,19.65,7875136271,20.10,20.10,7875136271
티앤알바이오팹,246710,27,3405,2,525,18.23,3054794,497521,21546828,3054794,18.23,614.00,14.18,14.18,10754966043,14.66,14.66,10754966043
삼기에너지솔루션즈,419050,28,2355,2,35,1.51,2993420,47435084,57196240,2993420,1.51,6.31,5.23,5.23,6897327891,5.12,5.12,6897327891
AP헬스케어,109960,29,371,2,21,6.00,2936379,5062893,220789269,2936379,6.00,58.00,1.33,1.33,1092927928,1.33,1.33,1092927928
TS트릴리온,317240,30,240,2,6,2.56,2879137,14204437,107240922,2879137,2.56,20.27,2.68,2.68,704860298,2.74,2.74,704860298
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 1285 5 -1 -0.08 128732436 290189792 1193200000 128732436 -0.08 44.36 10.79 10.79 165292638444 10.78 10.78 165292638444
3 좋은사람들 033340 2 2340 2 376 19.14 30676858 9099134 96950558 30676858 19.14 337.14 31.64 31.64 66645288082 29.38 29.38 66645288082
4 엔투텍 227950 3 518 2 48 10.21 24544904 17545086 172541047 24544904 10.21 139.90 14.23 14.23 12886728929 14.42 14.42 12886728929
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 80 2 2 2.56 21770953 64452000 1497000000 21770953 2.56 33.78 1.45 1.45 1741900568 1.45 1.45 1741900568
6 썸에이지 208640 5 431 2 1 0.23 19678587 65578560 139240254 19678587 0.23 30.01 14.13 14.13 9032445858 15.05 15.05 9032445858
7 KODEX 2차전지산업레버리지 462330 6 1134 5 -21 -1.82 15185899 31847368 280600000 15185899 -1.82 47.68 5.41 5.41 17247773350 5.42 5.42 17247773350
8 빌리언스 044480 7 442 5 -68 -13.33 12860009 9000573 40663728 12860009 -13.33 142.88 31.63 31.63 6129416302 34.10 34.10 6129416302
9 KODEX 인버스 114800 8 3460 3 0 0.00 9501201 28561768 219500000 9501201 0.00 33.27 4.33 4.33 32854449141 4.33 4.33 32854449141
10 KODEX 코스닥150선물인버스 251340 9 3415 5 -15 -0.44 8721794 23037428 77500000 8721794 -0.44 37.86 11.25 11.25 29762779394 11.25 11.25 29762779394
11 협진 138360 10 840 2 114 15.70 8350910 99293 48348248 8350910 15.70 8410.37 17.27 17.27 7234875170 17.81 17.81 7234875170
12 KODEX 레버리지 122630 11 25280 2 50 0.20 7255623 19907556 94750000 7255623 0.20 36.45 7.66 7.66 183562110309 7.66 7.66 183562110309
13 SG 255220 12 2565 2 150 6.21 7017057 9514176 98675394 7017057 6.21 73.75 7.11 7.11 17938195211 7.09 7.09 17938195211
14 동일스틸럭스 023790 13 1382 2 158 12.91 7013846 17059926 21177909 7013846 12.91 41.11 33.12 33.12 9792030066 33.46 33.46 9792030066
15 KODEX 코스닥150레버리지 233740 14 9010 2 120 1.35 6391455 13056598 205300000 6391455 1.35 48.95 3.11 3.11 57565656286 3.11 3.11 57565656286
16 하이드로리튬 101670 15 2440 2 145 6.32 6004052 2310256 54169970 6004052 6.32 259.89 11.08 11.08 15133528547 11.45 11.45 15133528547
17 삼성전자 005930 16 71750 2 1250 1.77 5941154 15008213 5919637922 5941154 1.77 39.59 0.10 0.10 423806721350 0.10 0.10 423806721350
18 이브이첨단소재 131400 17 2370 2 130 5.80 5883736 1860928 59589882 5883736 5.80 316.17 9.87 9.87 14020948668 9.93 9.93 14020948668
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 67 2 2 3.08 5726178 19743526 633000000 5726178 3.08 29.00 0.90 0.90 383663028 0.90 0.90 383663028
20 아난티 025980 19 10800 2 810 8.11 5044541 1094654 88629478 5044541 8.11 460.83 5.69 5.69 53114012240 5.55 5.55 53114012240
21 삼보산업 009620 20 1724 2 241 16.25 4855443 1230286 16386091 4855443 16.25 394.66 29.63 29.63 8472064580 29.99 29.99 8472064580
22 코오롱모빌리티그룹 450140 21 3980 2 655 19.70 4758291 8157902 62777250 4758291 19.70 58.33 7.58 7.58 18913102660 7.57 7.57 18913102660
23 TIGER 화장품 228790 22 4210 5 -135 -3.11 4393185 8752381 73770000 4393185 -3.11 50.19 5.96 5.96 18739425161 6.03 6.03 18739425161
24 신원 009270 23 1883 2 151 8.72 4112593 1514089 110625832 4112593 8.72 271.62 3.72 3.72 7508237516 3.60 3.60 7508237516
25 일신석재 007110 24 2480 2 125 5.31 4011228 1232303 77456610 4011228 5.31 325.51 5.18 5.18 9809501232 5.11 5.11 9809501232
26 제이에스티나 026040 25 5010 2 615 13.99 3417880 611351 16503790 3417880 13.99 559.07 20.71 20.71 15940999569 19.28 19.28 15940999569
27 알파녹스 043100 26 2290 5 -685 -23.03 3362238 849760 17107076 3362238 -23.03 395.67 19.65 19.65 7875136271 20.10 20.10 7875136271
28 티앤알바이오팹 246710 27 3405 2 525 18.23 3054794 497521 21546828 3054794 18.23 614.00 14.18 14.18 10754966043 14.66 14.66 10754966043
29 삼기에너지솔루션즈 419050 28 2355 2 35 1.51 2993420 47435084 57196240 2993420 1.51 6.31 5.23 5.23 6897327891 5.12 5.12 6897327891
30 AP헬스케어 109960 29 371 2 21 6.00 2936379 5062893 220789269 2936379 6.00 58.00 1.33 1.33 1092927928 1.33 1.33 1092927928
31 TS트릴리온 317240 30 240 2 6 2.56 2879137 14204437 107240922 2879137 2.56 20.27 2.68 2.68 704860298 2.74 2.74 704860298

31
top30/20250808/top30-av-20250808-100000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1283,5,-3,-0.23,140994114,290189792,1193200000,140994114,-0.23,48.59,11.82,11.82,181069425111,11.83,11.83,181069425111
좋은사람들,033340,2,2300,2,336,17.11,36132191,9099134,96950558,36132191,17.11,397.09,37.27,37.27,79357787428,35.59,35.59,79357787428
엔투텍,227950,3,505,2,35,7.45,25807789,17545086,172541047,25807789,7.45,147.09,14.96,14.96,13534499121,15.53,15.53,13534499121
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,80,2,2,2.56,22680430,64452000,1497000000,22680430,2.56,35.19,1.52,1.52,1814658728,1.52,1.52,1814658728
썸에이지,208640,5,438,2,8,1.86,20897386,65578560,139240254,20897386,1.86,31.87,15.01,15.01,9553836833,15.67,15.67,9553836833
KODEX 2차전지산업레버리지,462330,6,1143,5,-12,-1.04,16985939,31847368,280600000,16985939,-1.04,53.34,6.05,6.05,19301384992,6.02,6.02,19301384992
빌리언스,044480,7,439,5,-71,-13.92,13247924,9000573,40663728,13247924,-13.92,147.19,32.58,32.58,6300428051,35.29,35.29,6300428051
KODEX 인버스,114800,8,3455,5,-5,-0.14,10302699,28561768,219500000,10302699,-0.14,36.07,4.69,4.69,35627480923,4.70,4.70,35627480923
협진,138360,9,907,2,181,24.93,10302328,99293,48348248,10302328,24.93,9999.99,21.31,21.31,8972201152,20.46,20.46,8972201152
KODEX 코스닥150선물인버스,251340,10,3405,5,-25,-0.73,9617479,23037428,77500000,9617479,-0.73,41.75,12.41,12.41,32818039899,12.44,12.44,32818039899
KODEX 레버리지,122630,11,25320,2,90,0.36,8381381,19907556,94750000,8381381,0.36,42.10,8.85,8.85,211990178342,8.84,8.84,211990178342
동일스틸럭스,023790,12,1380,2,156,12.75,7405243,17059926,21177909,7405243,12.75,43.41,34.97,34.97,10337788840,35.37,35.37,10337788840
SG,255220,13,2570,2,155,6.42,7398517,9514176,98675394,7398517,6.42,77.76,7.50,7.50,18917906270,7.46,7.46,18917906270
KODEX 코스닥150레버리지,233740,14,9030,2,140,1.57,7049219,13056598,205300000,7049219,1.57,53.99,3.43,3.43,63497031559,3.43,3.43,63497031559
삼성전자,005930,15,72000,2,1500,2.13,6627836,15008213,5919637922,6627836,2.13,44.16,0.11,0.11,473099036850,0.11,0.11,473099036850
이브이첨단소재,131400,16,2332,2,92,4.11,6401546,1860928,59589882,6401546,4.11,344.00,10.74,10.74,15233005740,10.96,10.96,15233005740
하이드로리튬,101670,17,2420,2,125,5.45,6261737,2310256,54169970,6261737,5.45,271.04,11.56,11.56,15757321699,12.02,12.02,15757321699
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,67,2,2,3.08,5767132,19743526,633000000,5767132,3.08,29.21,0.91,0.91,386406947,0.91,0.91,386406947
아난티,025980,19,10600,2,610,6.11,5638826,1094654,88629478,5638826,6.11,515.12,6.36,6.36,59460038540,6.33,6.33,59460038540
신원,009270,20,1866,2,134,7.74,5287156,1514089,110625832,5287156,7.74,349.20,4.78,4.78,9713311871,4.71,4.71,9713311871
삼보산업,009620,21,1721,2,238,16.05,5034243,1230286,16386091,5034243,16.05,409.19,30.72,30.72,8783818035,31.15,31.15,8783818035
코오롱모빌리티그룹,450140,22,3975,2,650,19.55,4857961,8157902,62777250,4857961,19.55,59.55,7.74,7.74,19309148045,7.74,7.74,19309148045
TIGER 화장품,228790,23,4245,5,-100,-2.30,4666252,8752381,73770000,4666252,-2.30,53.31,6.33,6.33,19896331045,6.35,6.35,19896331045
일신석재,007110,24,2445,2,90,3.82,4635666,1232303,77456610,4635666,3.82,376.18,5.98,5.98,11347788405,5.99,5.99,11347788405
제이에스티나,026040,25,4640,2,245,5.57,4502392,611351,16503790,4502392,5.57,736.47,27.28,27.28,21158541110,27.63,27.63,21158541110
케이에스피,073010,26,6010,2,1025,20.56,4159384,5910125,40191250,4159384,20.56,70.38,10.35,10.35,23077302476,9.55,9.55,23077302476
알파녹스,043100,27,2250,5,-725,-24.37,3753076,849760,17107076,3753076,-24.37,441.66,21.94,21.94,8752914499,22.74,22.74,8752914499
오가닉티코스메틱,900300,28,379,5,-23,-5.72,3680222,4046792,96002224,3680222,-5.72,90.94,3.83,3.83,1392685264,3.83,3.83,1392685264
삼기에너지솔루션즈,419050,29,2310,5,-10,-0.43,3239752,47435084,57196240,3239752,-0.43,6.83,5.66,5.66,7470792443,5.65,5.65,7470792443
스튜디오미르,408900,30,4805,2,260,5.72,3235970,2230081,32729532,3235970,5.72,145.11,9.89,9.89,15375867084,9.78,9.78,15375867084
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1283 5 -3 -0.23 140994114 290189792 1193200000 140994114 -0.23 48.59 11.82 11.82 181069425111 11.83 11.83 181069425111
3 좋은사람들 033340 2 2300 2 336 17.11 36132191 9099134 96950558 36132191 17.11 397.09 37.27 37.27 79357787428 35.59 35.59 79357787428
4 엔투텍 227950 3 505 2 35 7.45 25807789 17545086 172541047 25807789 7.45 147.09 14.96 14.96 13534499121 15.53 15.53 13534499121
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 80 2 2 2.56 22680430 64452000 1497000000 22680430 2.56 35.19 1.52 1.52 1814658728 1.52 1.52 1814658728
6 썸에이지 208640 5 438 2 8 1.86 20897386 65578560 139240254 20897386 1.86 31.87 15.01 15.01 9553836833 15.67 15.67 9553836833
7 KODEX 2차전지산업레버리지 462330 6 1143 5 -12 -1.04 16985939 31847368 280600000 16985939 -1.04 53.34 6.05 6.05 19301384992 6.02 6.02 19301384992
8 빌리언스 044480 7 439 5 -71 -13.92 13247924 9000573 40663728 13247924 -13.92 147.19 32.58 32.58 6300428051 35.29 35.29 6300428051
9 KODEX 인버스 114800 8 3455 5 -5 -0.14 10302699 28561768 219500000 10302699 -0.14 36.07 4.69 4.69 35627480923 4.70 4.70 35627480923
10 협진 138360 9 907 2 181 24.93 10302328 99293 48348248 10302328 24.93 9999.99 21.31 21.31 8972201152 20.46 20.46 8972201152
11 KODEX 코스닥150선물인버스 251340 10 3405 5 -25 -0.73 9617479 23037428 77500000 9617479 -0.73 41.75 12.41 12.41 32818039899 12.44 12.44 32818039899
12 KODEX 레버리지 122630 11 25320 2 90 0.36 8381381 19907556 94750000 8381381 0.36 42.10 8.85 8.85 211990178342 8.84 8.84 211990178342
13 동일스틸럭스 023790 12 1380 2 156 12.75 7405243 17059926 21177909 7405243 12.75 43.41 34.97 34.97 10337788840 35.37 35.37 10337788840
14 SG 255220 13 2570 2 155 6.42 7398517 9514176 98675394 7398517 6.42 77.76 7.50 7.50 18917906270 7.46 7.46 18917906270
15 KODEX 코스닥150레버리지 233740 14 9030 2 140 1.57 7049219 13056598 205300000 7049219 1.57 53.99 3.43 3.43 63497031559 3.43 3.43 63497031559
16 삼성전자 005930 15 72000 2 1500 2.13 6627836 15008213 5919637922 6627836 2.13 44.16 0.11 0.11 473099036850 0.11 0.11 473099036850
17 이브이첨단소재 131400 16 2332 2 92 4.11 6401546 1860928 59589882 6401546 4.11 344.00 10.74 10.74 15233005740 10.96 10.96 15233005740
18 하이드로리튬 101670 17 2420 2 125 5.45 6261737 2310256 54169970 6261737 5.45 271.04 11.56 11.56 15757321699 12.02 12.02 15757321699
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 67 2 2 3.08 5767132 19743526 633000000 5767132 3.08 29.21 0.91 0.91 386406947 0.91 0.91 386406947
20 아난티 025980 19 10600 2 610 6.11 5638826 1094654 88629478 5638826 6.11 515.12 6.36 6.36 59460038540 6.33 6.33 59460038540
21 신원 009270 20 1866 2 134 7.74 5287156 1514089 110625832 5287156 7.74 349.20 4.78 4.78 9713311871 4.71 4.71 9713311871
22 삼보산업 009620 21 1721 2 238 16.05 5034243 1230286 16386091 5034243 16.05 409.19 30.72 30.72 8783818035 31.15 31.15 8783818035
23 코오롱모빌리티그룹 450140 22 3975 2 650 19.55 4857961 8157902 62777250 4857961 19.55 59.55 7.74 7.74 19309148045 7.74 7.74 19309148045
24 TIGER 화장품 228790 23 4245 5 -100 -2.30 4666252 8752381 73770000 4666252 -2.30 53.31 6.33 6.33 19896331045 6.35 6.35 19896331045
25 일신석재 007110 24 2445 2 90 3.82 4635666 1232303 77456610 4635666 3.82 376.18 5.98 5.98 11347788405 5.99 5.99 11347788405
26 제이에스티나 026040 25 4640 2 245 5.57 4502392 611351 16503790 4502392 5.57 736.47 27.28 27.28 21158541110 27.63 27.63 21158541110
27 케이에스피 073010 26 6010 2 1025 20.56 4159384 5910125 40191250 4159384 20.56 70.38 10.35 10.35 23077302476 9.55 9.55 23077302476
28 알파녹스 043100 27 2250 5 -725 -24.37 3753076 849760 17107076 3753076 -24.37 441.66 21.94 21.94 8752914499 22.74 22.74 8752914499
29 오가닉티코스메틱 900300 28 379 5 -23 -5.72 3680222 4046792 96002224 3680222 -5.72 90.94 3.83 3.83 1392685264 3.83 3.83 1392685264
30 삼기에너지솔루션즈 419050 29 2310 5 -10 -0.43 3239752 47435084 57196240 3239752 -0.43 6.83 5.66 5.66 7470792443 5.65 5.65 7470792443
31 스튜디오미르 408900 30 4805 2 260 5.72 3235970 2230081 32729532 3235970 5.72 145.11 9.89 9.89 15375867084 9.78 9.78 15375867084

31
top30/20250808/top30-av-20250808-101000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1282,5,-4,-0.31,148481155,290189792,1193200000,148481155,-0.31,51.17,12.44,12.44,190672097565,12.46,12.46,190672097565
좋은사람들,033340,2,2270,2,306,15.58,39448403,9099134,96950558,39448403,15.58,433.54,40.69,40.69,86948987271,39.51,39.51,86948987271
엔투텍,227950,3,514,2,44,9.36,26889736,17545086,172541047,26889736,9.36,153.26,15.58,15.58,14089021682,15.89,15.89,14089021682
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,80,2,2,2.56,23338472,64452000,1497000000,23338472,2.56,36.21,1.56,1.56,1867302089,1.56,1.56,1867302089
썸에이지,208640,5,447,2,17,3.95,22630954,65578560,139240254,22630954,3.95,34.51,16.25,16.25,10323844786,16.59,16.59,10323844786
KODEX 2차전지산업레버리지,462330,6,1140,5,-15,-1.30,17855137,31847368,280600000,17855137,-1.30,56.06,6.36,6.36,20293469073,6.34,6.34,20293469073
빌리언스,044480,7,439,5,-71,-13.92,13465417,9000573,40663728,13465417,-13.92,149.61,33.11,33.11,6395729967,35.83,35.83,6395729967
협진,138360,8,905,2,179,24.66,12084919,99293,48348248,12084919,24.66,9999.99,25.00,25.00,10605205880,24.24,24.24,10605205880
KODEX 인버스,114800,9,3455,5,-5,-0.14,10762715,28561768,219500000,10762715,-0.14,37.68,4.90,4.90,37216722488,4.91,4.91,37216722488
KODEX 코스닥150선물인버스,251340,10,3410,5,-20,-0.58,10068315,23037428,77500000,10068315,-0.58,43.70,12.99,12.99,34355325939,13.00,13.00,34355325939
KODEX 레버리지,122630,11,25320,2,90,0.36,9056651,19907556,94750000,9056651,0.36,45.49,9.56,9.56,229090907948,9.55,9.55,229090907948
SG,255220,12,2550,2,135,5.59,7536093,9514176,98675394,7536093,5.59,79.21,7.64,7.64,19269319399,7.66,7.66,19269319399
동일스틸럭스,023790,13,1371,2,147,12.01,7497859,17059926,21177909,7497859,12.01,43.95,35.40,35.40,10465401732,36.04,36.04,10465401732
삼성전자,005930,14,72000,2,1500,2.13,7466465,15008213,5919637922,7466465,2.13,49.75,0.13,0.13,533405863750,0.13,0.13,533405863750
KODEX 코스닥150레버리지,233740,15,9000,2,110,1.24,7324347,13056598,205300000,7324347,1.24,56.10,3.57,3.57,65977394824,3.57,3.57,65977394824
이브이첨단소재,131400,16,2325,2,85,3.79,6580863,1860928,59589882,6580863,3.79,353.63,11.04,11.04,15649065130,11.30,11.30,15649065130
하이드로리튬,101670,17,2425,2,130,5.66,6390463,2310256,54169970,6390463,5.66,276.61,11.80,11.80,16069764205,12.23,12.23,16069764205
신원,009270,18,1865,2,133,7.68,5933599,1514089,110625832,5933599,7.68,391.89,5.36,5.36,10921803100,5.29,5.29,10921803100
아난티,025980,19,10560,2,570,5.71,5917977,1094654,88629478,5917977,5.71,540.63,6.68,6.68,62411281695,6.67,6.67,62411281695
엔케이,085310,20,1171,2,78,7.14,5800850,5048029,78880322,5800850,7.14,114.91,7.35,7.35,6676241481,7.23,7.23,6676241481
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,67,2,2,3.08,5782433,19743526,633000000,5782433,3.08,29.29,0.91,0.91,387432115,0.91,0.91,387432115
삼보산업,009620,22,1702,2,219,14.77,5177286,1230286,16386091,5177286,14.77,420.82,31.60,31.60,9030155962,32.38,32.38,9030155962
케이에스피,073010,23,5830,2,845,16.95,5075351,5910125,40191250,5075351,16.95,85.88,12.63,12.63,28513657821,12.17,12.17,28513657821
코오롱모빌리티그룹,450140,24,3970,2,645,19.40,4967672,8157902,62777250,4967672,19.40,60.89,7.91,7.91,19745123705,7.92,7.92,19745123705
TIGER 화장품,228790,25,4270,5,-75,-1.73,4954261,8752381,73770000,4954261,-1.73,56.60,6.72,6.72,21122861070,6.71,6.71,21122861070
일신석재,007110,26,2430,2,75,3.18,4928360,1232303,77456610,4928360,3.18,399.93,6.36,6.36,12060377459,6.41,6.41,12060377459
제이에스티나,026040,27,4585,2,190,4.32,4889694,611351,16503790,4889694,4.32,799.82,29.63,29.63,22960121193,30.34,30.34,22960121193
오가닉티코스메틱,900300,28,372,5,-30,-7.46,4546332,4046792,96002224,4546332,-7.46,112.34,4.74,4.74,1716652185,4.81,4.81,1716652185
알파녹스,043100,29,2280,5,-695,-23.36,3894076,849760,17107076,3894076,-23.36,458.26,22.76,22.76,9073286128,23.26,23.26,9073286128
스튜디오미르,408900,30,4775,2,230,5.06,3482739,2230081,32729532,3482739,5.06,156.17,10.64,10.64,16558884133,10.60,10.60,16558884133
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1282 5 -4 -0.31 148481155 290189792 1193200000 148481155 -0.31 51.17 12.44 12.44 190672097565 12.46 12.46 190672097565
3 좋은사람들 033340 2 2270 2 306 15.58 39448403 9099134 96950558 39448403 15.58 433.54 40.69 40.69 86948987271 39.51 39.51 86948987271
4 엔투텍 227950 3 514 2 44 9.36 26889736 17545086 172541047 26889736 9.36 153.26 15.58 15.58 14089021682 15.89 15.89 14089021682
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 80 2 2 2.56 23338472 64452000 1497000000 23338472 2.56 36.21 1.56 1.56 1867302089 1.56 1.56 1867302089
6 썸에이지 208640 5 447 2 17 3.95 22630954 65578560 139240254 22630954 3.95 34.51 16.25 16.25 10323844786 16.59 16.59 10323844786
7 KODEX 2차전지산업레버리지 462330 6 1140 5 -15 -1.30 17855137 31847368 280600000 17855137 -1.30 56.06 6.36 6.36 20293469073 6.34 6.34 20293469073
8 빌리언스 044480 7 439 5 -71 -13.92 13465417 9000573 40663728 13465417 -13.92 149.61 33.11 33.11 6395729967 35.83 35.83 6395729967
9 협진 138360 8 905 2 179 24.66 12084919 99293 48348248 12084919 24.66 9999.99 25.00 25.00 10605205880 24.24 24.24 10605205880
10 KODEX 인버스 114800 9 3455 5 -5 -0.14 10762715 28561768 219500000 10762715 -0.14 37.68 4.90 4.90 37216722488 4.91 4.91 37216722488
11 KODEX 코스닥150선물인버스 251340 10 3410 5 -20 -0.58 10068315 23037428 77500000 10068315 -0.58 43.70 12.99 12.99 34355325939 13.00 13.00 34355325939
12 KODEX 레버리지 122630 11 25320 2 90 0.36 9056651 19907556 94750000 9056651 0.36 45.49 9.56 9.56 229090907948 9.55 9.55 229090907948
13 SG 255220 12 2550 2 135 5.59 7536093 9514176 98675394 7536093 5.59 79.21 7.64 7.64 19269319399 7.66 7.66 19269319399
14 동일스틸럭스 023790 13 1371 2 147 12.01 7497859 17059926 21177909 7497859 12.01 43.95 35.40 35.40 10465401732 36.04 36.04 10465401732
15 삼성전자 005930 14 72000 2 1500 2.13 7466465 15008213 5919637922 7466465 2.13 49.75 0.13 0.13 533405863750 0.13 0.13 533405863750
16 KODEX 코스닥150레버리지 233740 15 9000 2 110 1.24 7324347 13056598 205300000 7324347 1.24 56.10 3.57 3.57 65977394824 3.57 3.57 65977394824
17 이브이첨단소재 131400 16 2325 2 85 3.79 6580863 1860928 59589882 6580863 3.79 353.63 11.04 11.04 15649065130 11.30 11.30 15649065130
18 하이드로리튬 101670 17 2425 2 130 5.66 6390463 2310256 54169970 6390463 5.66 276.61 11.80 11.80 16069764205 12.23 12.23 16069764205
19 신원 009270 18 1865 2 133 7.68 5933599 1514089 110625832 5933599 7.68 391.89 5.36 5.36 10921803100 5.29 5.29 10921803100
20 아난티 025980 19 10560 2 570 5.71 5917977 1094654 88629478 5917977 5.71 540.63 6.68 6.68 62411281695 6.67 6.67 62411281695
21 엔케이 085310 20 1171 2 78 7.14 5800850 5048029 78880322 5800850 7.14 114.91 7.35 7.35 6676241481 7.23 7.23 6676241481
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 67 2 2 3.08 5782433 19743526 633000000 5782433 3.08 29.29 0.91 0.91 387432115 0.91 0.91 387432115
23 삼보산업 009620 22 1702 2 219 14.77 5177286 1230286 16386091 5177286 14.77 420.82 31.60 31.60 9030155962 32.38 32.38 9030155962
24 케이에스피 073010 23 5830 2 845 16.95 5075351 5910125 40191250 5075351 16.95 85.88 12.63 12.63 28513657821 12.17 12.17 28513657821
25 코오롱모빌리티그룹 450140 24 3970 2 645 19.40 4967672 8157902 62777250 4967672 19.40 60.89 7.91 7.91 19745123705 7.92 7.92 19745123705
26 TIGER 화장품 228790 25 4270 5 -75 -1.73 4954261 8752381 73770000 4954261 -1.73 56.60 6.72 6.72 21122861070 6.71 6.71 21122861070
27 일신석재 007110 26 2430 2 75 3.18 4928360 1232303 77456610 4928360 3.18 399.93 6.36 6.36 12060377459 6.41 6.41 12060377459
28 제이에스티나 026040 27 4585 2 190 4.32 4889694 611351 16503790 4889694 4.32 799.82 29.63 29.63 22960121193 30.34 30.34 22960121193
29 오가닉티코스메틱 900300 28 372 5 -30 -7.46 4546332 4046792 96002224 4546332 -7.46 112.34 4.74 4.74 1716652185 4.81 4.81 1716652185
30 알파녹스 043100 29 2280 5 -695 -23.36 3894076 849760 17107076 3894076 -23.36 458.26 22.76 22.76 9073286128 23.26 23.26 9073286128
31 스튜디오미르 408900 30 4775 2 230 5.06 3482739 2230081 32729532 3482739 5.06 156.17 10.64 10.64 16558884133 10.60 10.60 16558884133

31
top30/20250808/top30-av-20250808-102000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1286,3,0,0.00,155658905,290189792,1193200000,155658905,0.00,53.64,13.05,13.05,199894545860,13.03,13.03,199894545860
좋은사람들,033340,2,2265,2,301,15.33,41746821,9099134,96950558,41746821,15.33,458.80,43.06,43.06,92136069635,41.96,41.96,92136069635
엔투텍,227950,3,523,2,53,11.28,27629301,17545086,172541047,27629301,11.28,157.48,16.01,16.01,14471140983,16.04,16.04,14471140983
썸에이지,208640,4,454,2,24,5.58,24103150,65578560,139240254,24103150,5.58,36.75,17.31,17.31,10995870235,17.39,17.39,10995870235
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,80,2,2,2.56,23640079,64452000,1497000000,23640079,2.56,36.68,1.58,1.58,1891432650,1.58,1.58,1891432650
KODEX 2차전지산업레버리지,462330,6,1137,5,-18,-1.56,18668311,31847368,280600000,18668311,-1.56,58.62,6.65,6.65,21218497519,6.65,6.65,21218497519
빌리언스,044480,7,443,5,-67,-13.14,13647895,9000573,40663728,13647895,-13.14,151.63,33.56,33.56,6476065322,35.95,35.95,6476065322
협진,138360,8,901,2,175,24.10,12518119,99293,48348248,12518119,24.10,9999.99,25.89,25.89,10996359956,25.24,25.24,10996359956
KODEX 인버스,114800,9,3460,3,0,0.00,11563690,28561768,219500000,11563690,0.00,40.49,5.27,5.27,39987156058,5.27,5.27,39987156058
KODEX 코스닥150선물인버스,251340,10,3415,5,-15,-0.44,10713408,23037428,77500000,10713408,-0.44,46.50,13.82,13.82,36559776753,13.81,13.81,36559776753
KODEX 레버리지,122630,11,25270,2,40,0.16,9618831,19907556,94750000,9618831,0.16,48.32,10.15,10.15,243294565722,10.16,10.16,243294565722
엔케이,085310,12,1151,2,58,5.31,9356027,5048029,78880322,9356027,5.31,185.34,11.86,11.86,10854484995,11.96,11.96,10854484995
삼성전자,005930,13,71800,2,1300,1.84,8014308,15008213,5919637922,8014308,1.84,53.40,0.14,0.14,572757120450,0.13,0.13,572757120450
KODEX 코스닥150레버리지,233740,14,9005,2,115,1.29,7777472,13056598,205300000,7777472,1.29,59.57,3.79,3.79,70049774159,3.79,3.79,70049774159
SG,255220,15,2530,2,115,4.76,7736540,9514176,98675394,7736540,4.76,81.32,7.84,7.84,19775622949,7.92,7.92,19775622949
동일스틸럭스,023790,16,1393,2,169,13.81,7714854,17059926,21177909,7714854,13.81,45.22,36.43,36.43,10767439961,36.50,36.50,10767439961
신원,009270,17,1929,2,197,11.37,7333917,1514089,110625832,7333917,11.37,484.38,6.63,6.63,13573141896,6.36,6.36,13573141896
이브이첨단소재,131400,18,2325,2,85,3.79,6700592,1860928,59589882,6700592,3.79,360.07,11.24,11.24,15927056785,11.50,11.50,15927056785
하이드로리튬,101670,19,2405,2,110,4.79,6572684,2310256,54169970,6572684,4.79,284.50,12.13,12.13,16507858926,12.67,12.67,16507858926
아난티,025980,20,10550,2,560,5.61,6150725,1094654,88629478,6150725,5.61,561.89,6.94,6.94,64856851520,6.94,6.94,64856851520
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,68,2,3,4.62,5792583,19743526,633000000,5792583,4.62,29.34,0.92,0.92,388112315,0.90,0.90,388112315
케이에스피,073010,22,5800,2,815,16.35,5657980,5910125,40191250,5657980,16.35,95.73,14.08,14.08,31862318626,13.67,13.67,31862318626
삼보산업,009620,23,1726,2,243,16.39,5273184,1230286,16386091,5273184,16.39,428.61,32.18,32.18,9195179734,32.51,32.51,9195179734
TIGER 화장품,228790,24,4295,5,-50,-1.15,5144809,8752381,73770000,5144809,-1.15,58.78,6.97,6.97,21937007196,6.92,6.92,21937007196
코오롱모빌리티그룹,450140,25,3975,2,650,19.55,5078142,8157902,62777250,5078142,19.55,62.25,8.09,8.09,20183829995,8.09,8.09,20183829995
일신석재,007110,26,2450,2,95,4.03,5075023,1232303,77456610,5075023,4.03,411.83,6.55,6.55,12416274989,6.54,6.54,12416274989
제이에스티나,026040,27,4575,2,180,4.10,5073387,611351,16503790,5073387,4.10,829.86,30.74,30.74,23795287348,31.51,31.51,23795287348
오가닉티코스메틱,900300,28,372,5,-30,-7.46,4933025,4046792,96002224,4933025,-7.46,121.90,5.14,5.14,1859919364,5.21,5.21,1859919364
알파녹스,043100,29,2160,5,-815,-27.39,4298901,849760,17107076,4298901,-27.39,505.90,25.13,25.13,9967971957,26.98,26.98,9967971957
스튜디오미르,408900,30,4785,2,240,5.28,3910464,2230081,32729532,3910464,5.28,175.35,11.95,11.95,18621140640,11.89,11.89,18621140640
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 3 0 0.00 155658905 290189792 1193200000 155658905 0.00 53.64 13.05 13.05 199894545860 13.03 13.03 199894545860
3 좋은사람들 033340 2 2265 2 301 15.33 41746821 9099134 96950558 41746821 15.33 458.80 43.06 43.06 92136069635 41.96 41.96 92136069635
4 엔투텍 227950 3 523 2 53 11.28 27629301 17545086 172541047 27629301 11.28 157.48 16.01 16.01 14471140983 16.04 16.04 14471140983
5 썸에이지 208640 4 454 2 24 5.58 24103150 65578560 139240254 24103150 5.58 36.75 17.31 17.31 10995870235 17.39 17.39 10995870235
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 80 2 2 2.56 23640079 64452000 1497000000 23640079 2.56 36.68 1.58 1.58 1891432650 1.58 1.58 1891432650
7 KODEX 2차전지산업레버리지 462330 6 1137 5 -18 -1.56 18668311 31847368 280600000 18668311 -1.56 58.62 6.65 6.65 21218497519 6.65 6.65 21218497519
8 빌리언스 044480 7 443 5 -67 -13.14 13647895 9000573 40663728 13647895 -13.14 151.63 33.56 33.56 6476065322 35.95 35.95 6476065322
9 협진 138360 8 901 2 175 24.10 12518119 99293 48348248 12518119 24.10 9999.99 25.89 25.89 10996359956 25.24 25.24 10996359956
10 KODEX 인버스 114800 9 3460 3 0 0.00 11563690 28561768 219500000 11563690 0.00 40.49 5.27 5.27 39987156058 5.27 5.27 39987156058
11 KODEX 코스닥150선물인버스 251340 10 3415 5 -15 -0.44 10713408 23037428 77500000 10713408 -0.44 46.50 13.82 13.82 36559776753 13.81 13.81 36559776753
12 KODEX 레버리지 122630 11 25270 2 40 0.16 9618831 19907556 94750000 9618831 0.16 48.32 10.15 10.15 243294565722 10.16 10.16 243294565722
13 엔케이 085310 12 1151 2 58 5.31 9356027 5048029 78880322 9356027 5.31 185.34 11.86 11.86 10854484995 11.96 11.96 10854484995
14 삼성전자 005930 13 71800 2 1300 1.84 8014308 15008213 5919637922 8014308 1.84 53.40 0.14 0.14 572757120450 0.13 0.13 572757120450
15 KODEX 코스닥150레버리지 233740 14 9005 2 115 1.29 7777472 13056598 205300000 7777472 1.29 59.57 3.79 3.79 70049774159 3.79 3.79 70049774159
16 SG 255220 15 2530 2 115 4.76 7736540 9514176 98675394 7736540 4.76 81.32 7.84 7.84 19775622949 7.92 7.92 19775622949
17 동일스틸럭스 023790 16 1393 2 169 13.81 7714854 17059926 21177909 7714854 13.81 45.22 36.43 36.43 10767439961 36.50 36.50 10767439961
18 신원 009270 17 1929 2 197 11.37 7333917 1514089 110625832 7333917 11.37 484.38 6.63 6.63 13573141896 6.36 6.36 13573141896
19 이브이첨단소재 131400 18 2325 2 85 3.79 6700592 1860928 59589882 6700592 3.79 360.07 11.24 11.24 15927056785 11.50 11.50 15927056785
20 하이드로리튬 101670 19 2405 2 110 4.79 6572684 2310256 54169970 6572684 4.79 284.50 12.13 12.13 16507858926 12.67 12.67 16507858926
21 아난티 025980 20 10550 2 560 5.61 6150725 1094654 88629478 6150725 5.61 561.89 6.94 6.94 64856851520 6.94 6.94 64856851520
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 68 2 3 4.62 5792583 19743526 633000000 5792583 4.62 29.34 0.92 0.92 388112315 0.90 0.90 388112315
23 케이에스피 073010 22 5800 2 815 16.35 5657980 5910125 40191250 5657980 16.35 95.73 14.08 14.08 31862318626 13.67 13.67 31862318626
24 삼보산업 009620 23 1726 2 243 16.39 5273184 1230286 16386091 5273184 16.39 428.61 32.18 32.18 9195179734 32.51 32.51 9195179734
25 TIGER 화장품 228790 24 4295 5 -50 -1.15 5144809 8752381 73770000 5144809 -1.15 58.78 6.97 6.97 21937007196 6.92 6.92 21937007196
26 코오롱모빌리티그룹 450140 25 3975 2 650 19.55 5078142 8157902 62777250 5078142 19.55 62.25 8.09 8.09 20183829995 8.09 8.09 20183829995
27 일신석재 007110 26 2450 2 95 4.03 5075023 1232303 77456610 5075023 4.03 411.83 6.55 6.55 12416274989 6.54 6.54 12416274989
28 제이에스티나 026040 27 4575 2 180 4.10 5073387 611351 16503790 5073387 4.10 829.86 30.74 30.74 23795287348 31.51 31.51 23795287348
29 오가닉티코스메틱 900300 28 372 5 -30 -7.46 4933025 4046792 96002224 4933025 -7.46 121.90 5.14 5.14 1859919364 5.21 5.21 1859919364
30 알파녹스 043100 29 2160 5 -815 -27.39 4298901 849760 17107076 4298901 -27.39 505.90 25.13 25.13 9967971957 26.98 26.98 9967971957
31 스튜디오미르 408900 30 4785 2 240 5.28 3910464 2230081 32729532 3910464 5.28 175.35 11.95 11.95 18621140640 11.89 11.89 18621140640

31
top30/20250808/top30-av-20250808-103000.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,252670,1,1285,5,-1,-0.08,157811010,290189792,1193200000,157811010,-0.08,54.38,13.23,13.23,202661194182,13.22,13.22,202661194182
좋은사람들,033340,2,2250,2,286,14.56,43510565,9099134,96950558,43510565,14.56,478.18,44.88,44.88,96151208375,44.08,44.08,96151208375
엔투텍,227950,3,518,2,48,10.21,29839218,17545086,172541047,29839218,10.21,170.07,17.29,17.29,15635276059,17.49,17.49,15635276059
썸에이지,208640,4,472,2,42,9.77,25140858,65578560,139240254,25140858,9.77,38.34,18.06,18.06,11466626244,17.45,17.45,11466626244
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,81,2,3,3.85,23695497,64452000,1497000000,23695497,3.85,36.76,1.58,1.58,1895877290,1.56,1.56,1895877290
KODEX 2차전지산업레버리지,462330,6,1133,5,-22,-1.90,18911117,31847368,280600000,18911117,-1.90,59.38,6.74,6.74,21494112333,6.76,6.76,21494112333
빌리언스,044480,7,439,5,-71,-13.92,13897693,9000573,40663728,13897693,-13.92,154.41,34.18,34.18,6585798614,36.89,36.89,6585798614
협진,138360,8,890,2,164,22.59,12953342,99293,48348248,12953342,22.59,9999.99,26.79,26.79,11383833767,26.46,26.46,11383833767
KODEX 인버스,114800,9,3460,3,0,0.00,11594262,28561768,219500000,11594262,0.00,40.59,5.28,5.28,40092922420,5.28,5.28,40092922420
신원,009270,10,1924,2,192,11.09,11317531,1514089,110625832,11317531,11.09,747.48,10.23,10.23,21256722843,9.99,9.99,21256722843
KODEX 코스닥150선물인버스,251340,11,3415,5,-15,-0.44,10969076,23037428,77500000,10969076,-0.44,47.61,14.15,14.15,37431881222,14.14,14.14,37431881222
엔케이,085310,12,1150,2,57,5.22,10520439,5048029,78880322,10520439,5.22,208.41,13.34,13.34,12199242733,13.45,13.45,12199242733
KODEX 레버리지,122630,13,25275,2,45,0.18,10026594,19907556,94750000,10026594,0.18,50.37,10.58,10.58,253598118917,10.59,10.59,253598118917
삼성전자,005930,14,71850,2,1350,1.91,8202735,15008213,5919637922,8202735,1.91,54.65,0.14,0.14,586299893650,0.14,0.14,586299893650
KODEX 코스닥150레버리지,233740,15,8995,2,105,1.18,8022737,13056598,205300000,8022737,1.18,61.45,3.91,3.91,72258064021,3.91,3.91,72258064021
SG,255220,16,2515,2,100,4.14,7910850,9514176,98675394,7910850,4.14,83.15,8.02,8.02,20214497704,8.15,8.15,20214497704
동일스틸럭스,023790,17,1385,2,161,13.15,7869090,17059926,21177909,7869090,13.15,46.13,37.16,37.16,10980195757,37.43,37.43,10980195757
이브이첨단소재,131400,18,2315,2,75,3.35,6803977,1860928,59589882,6803977,3.35,365.62,11.42,11.42,16167696048,11.72,11.72,16167696048
하이드로리튬,101670,19,2410,2,115,5.01,6620988,2310256,54169970,6620988,5.01,286.59,12.22,12.22,16623836998,12.73,12.73,16623836998
아난티,025980,20,10410,2,420,4.20,6365582,1094654,88629478,6365582,4.20,581.52,7.18,7.18,67110938175,7.27,7.27,67110938175
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,67,2,2,3.08,6088277,19743526,633000000,6088277,3.08,30.84,0.96,0.96,407923813,0.96,0.96,407923813
케이에스피,073010,22,5730,2,745,14.94,5883095,5910125,40191250,5883095,14.94,99.54,14.64,14.64,33150719216,14.39,14.39,33150719216
TIGER 화장품,228790,23,4290,5,-55,-1.27,5831296,8752381,73770000,5831296,-1.27,66.63,7.90,7.90,24885274367,7.86,7.86,24885274367
삼보산업,009620,24,1724,2,241,16.25,5342927,1230286,16386091,5342927,16.25,434.28,32.61,32.61,9314832025,32.97,32.97,9314832025
코오롱모빌리티그룹,450140,25,3975,2,650,19.55,5194925,8157902,62777250,5194925,19.55,63.68,8.28,8.28,20647589775,8.27,8.27,20647589775
일신석재,007110,26,2440,2,85,3.61,5186273,1232303,77456610,5186273,3.61,420.86,6.70,6.70,12688311436,6.71,6.71,12688311436
제이에스티나,026040,27,4500,2,105,2.39,5176223,611351,16503790,5176223,2.39,846.69,31.36,31.36,24264618010,32.67,32.67,24264618010
오가닉티코스메틱,900300,28,372,5,-30,-7.46,5150376,4046792,96002224,5150376,-7.46,127.27,5.36,5.36,1940546770,5.43,5.43,1940546770
알파녹스,043100,29,2210,5,-765,-25.71,4683474,849760,17107076,4683474,-25.71,551.15,27.38,27.38,10801217178,28.57,28.57,10801217178
재영솔루텍,049630,30,898,2,44,5.15,4419280,515987,90690889,4419280,5.15,856.47,4.87,4.87,3961109395,4.86,4.86,3961109395
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 1285 5 -1 -0.08 157811010 290189792 1193200000 157811010 -0.08 54.38 13.23 13.23 202661194182 13.22 13.22 202661194182
3 좋은사람들 033340 2 2250 2 286 14.56 43510565 9099134 96950558 43510565 14.56 478.18 44.88 44.88 96151208375 44.08 44.08 96151208375
4 엔투텍 227950 3 518 2 48 10.21 29839218 17545086 172541047 29839218 10.21 170.07 17.29 17.29 15635276059 17.49 17.49 15635276059
5 썸에이지 208640 4 472 2 42 9.77 25140858 65578560 139240254 25140858 9.77 38.34 18.06 18.06 11466626244 17.45 17.45 11466626244
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 81 2 3 3.85 23695497 64452000 1497000000 23695497 3.85 36.76 1.58 1.58 1895877290 1.56 1.56 1895877290
7 KODEX 2차전지산업레버리지 462330 6 1133 5 -22 -1.90 18911117 31847368 280600000 18911117 -1.90 59.38 6.74 6.74 21494112333 6.76 6.76 21494112333
8 빌리언스 044480 7 439 5 -71 -13.92 13897693 9000573 40663728 13897693 -13.92 154.41 34.18 34.18 6585798614 36.89 36.89 6585798614
9 협진 138360 8 890 2 164 22.59 12953342 99293 48348248 12953342 22.59 9999.99 26.79 26.79 11383833767 26.46 26.46 11383833767
10 KODEX 인버스 114800 9 3460 3 0 0.00 11594262 28561768 219500000 11594262 0.00 40.59 5.28 5.28 40092922420 5.28 5.28 40092922420
11 신원 009270 10 1924 2 192 11.09 11317531 1514089 110625832 11317531 11.09 747.48 10.23 10.23 21256722843 9.99 9.99 21256722843
12 KODEX 코스닥150선물인버스 251340 11 3415 5 -15 -0.44 10969076 23037428 77500000 10969076 -0.44 47.61 14.15 14.15 37431881222 14.14 14.14 37431881222
13 엔케이 085310 12 1150 2 57 5.22 10520439 5048029 78880322 10520439 5.22 208.41 13.34 13.34 12199242733 13.45 13.45 12199242733
14 KODEX 레버리지 122630 13 25275 2 45 0.18 10026594 19907556 94750000 10026594 0.18 50.37 10.58 10.58 253598118917 10.59 10.59 253598118917
15 삼성전자 005930 14 71850 2 1350 1.91 8202735 15008213 5919637922 8202735 1.91 54.65 0.14 0.14 586299893650 0.14 0.14 586299893650
16 KODEX 코스닥150레버리지 233740 15 8995 2 105 1.18 8022737 13056598 205300000 8022737 1.18 61.45 3.91 3.91 72258064021 3.91 3.91 72258064021
17 SG 255220 16 2515 2 100 4.14 7910850 9514176 98675394 7910850 4.14 83.15 8.02 8.02 20214497704 8.15 8.15 20214497704
18 동일스틸럭스 023790 17 1385 2 161 13.15 7869090 17059926 21177909 7869090 13.15 46.13 37.16 37.16 10980195757 37.43 37.43 10980195757
19 이브이첨단소재 131400 18 2315 2 75 3.35 6803977 1860928 59589882 6803977 3.35 365.62 11.42 11.42 16167696048 11.72 11.72 16167696048
20 하이드로리튬 101670 19 2410 2 115 5.01 6620988 2310256 54169970 6620988 5.01 286.59 12.22 12.22 16623836998 12.73 12.73 16623836998
21 아난티 025980 20 10410 2 420 4.20 6365582 1094654 88629478 6365582 4.20 581.52 7.18 7.18 67110938175 7.27 7.27 67110938175
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 67 2 2 3.08 6088277 19743526 633000000 6088277 3.08 30.84 0.96 0.96 407923813 0.96 0.96 407923813
23 케이에스피 073010 22 5730 2 745 14.94 5883095 5910125 40191250 5883095 14.94 99.54 14.64 14.64 33150719216 14.39 14.39 33150719216
24 TIGER 화장품 228790 23 4290 5 -55 -1.27 5831296 8752381 73770000 5831296 -1.27 66.63 7.90 7.90 24885274367 7.86 7.86 24885274367
25 삼보산업 009620 24 1724 2 241 16.25 5342927 1230286 16386091 5342927 16.25 434.28 32.61 32.61 9314832025 32.97 32.97 9314832025
26 코오롱모빌리티그룹 450140 25 3975 2 650 19.55 5194925 8157902 62777250 5194925 19.55 63.68 8.28 8.28 20647589775 8.27 8.27 20647589775
27 일신석재 007110 26 2440 2 85 3.61 5186273 1232303 77456610 5186273 3.61 420.86 6.70 6.70 12688311436 6.71 6.71 12688311436
28 제이에스티나 026040 27 4500 2 105 2.39 5176223 611351 16503790 5176223 2.39 846.69 31.36 31.36 24264618010 32.67 32.67 24264618010
29 오가닉티코스메틱 900300 28 372 5 -30 -7.46 5150376 4046792 96002224 5150376 -7.46 127.27 5.36 5.36 1940546770 5.43 5.43 1940546770
30 알파녹스 043100 29 2210 5 -765 -25.71 4683474 849760 17107076 4683474 -25.71 551.15 27.38 27.38 10801217178 28.57 28.57 10801217178
31 재영솔루텍 049630 30 898 2 44 5.15 4419280 515987 90690889 4419280 5.15 856.47 4.87 4.87 3961109395 4.86 4.86 3961109395

31
top30/20250808/top30-av-20250808-104000.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,252670,1,1286,3,0,0.00,164767513,290189792,1193200000,164767513,0.00,56.78,13.81,13.81,211607236797,13.79,13.79,211607236797
좋은사람들,033340,2,2235,2,271,13.80,44897209,9099134,96950558,44897209,13.80,493.42,46.31,46.31,99261837508,45.81,45.81,99261837508
엔투텍,227950,3,525,2,55,11.70,30817124,17545086,172541047,30817124,11.70,175.65,17.86,17.86,16145152829,17.82,17.82,16145152829
썸에이지,208640,4,461,2,31,7.21,28602461,65578560,139240254,28602461,7.21,43.62,20.54,20.54,13095252624,20.40,20.40,13095252624
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,80,2,2,2.56,23793957,64452000,1497000000,23793957,2.56,36.92,1.59,1.59,1903754090,1.59,1.59,1903754090
KODEX 2차전지산업레버리지,462330,6,1131,5,-24,-2.08,19324371,31847368,280600000,19324371,-2.08,60.68,6.89,6.89,21962020973,6.92,6.92,21962020973
신원,009270,7,1956,2,224,12.93,15217703,1514089,110625832,15217703,12.93,1005.07,13.76,13.76,28896460383,13.35,13.35,28896460383
빌리언스,044480,8,429,5,-81,-15.88,14607515,9000573,40663728,14607515,-15.88,162.30,35.92,35.92,6892326093,39.51,39.51,6892326093
협진,138360,9,878,2,152,20.94,13355653,99293,48348248,13355653,20.94,9999.99,27.62,27.62,11737627280,27.65,27.65,11737627280
KODEX 인버스,114800,10,3460,3,0,0.00,11826228,28561768,219500000,11826228,0.00,41.41,5.39,5.39,40895471847,5.38,5.38,40895471847
KODEX 코스닥150선물인버스,251340,11,3415,5,-15,-0.44,11495928,23037428,77500000,11495928,-0.44,49.90,14.83,14.83,39229925974,14.82,14.82,39229925974
엔케이,085310,12,1128,2,35,3.20,11220179,5048029,78880322,11220179,3.20,222.27,14.22,14.22,12994683309,14.60,14.60,12994683309
KODEX 레버리지,122630,13,25260,2,30,0.12,10654603,19907556,94750000,10654603,0.12,53.52,11.24,11.24,269465161247,11.26,11.26,269465161247
삼성전자,005930,14,71800,2,1300,1.84,8920499,15008213,5919637922,8920499,1.84,59.44,0.15,0.15,637827043650,0.15,0.15,637827043650
KODEX 코스닥150레버리지,233740,15,8985,2,95,1.07,8226654,13056598,205300000,8226654,1.07,63.01,4.01,4.01,74093995945,4.02,4.02,74093995945
동일스틸럭스,023790,16,1373,2,149,12.17,8208615,17059926,21177909,8208615,12.17,48.12,38.76,38.76,11446380948,39.37,39.37,11446380948
SG,255220,17,2515,2,100,4.14,8017378,9514176,98675394,8017378,4.14,84.27,8.13,8.13,20482817694,8.25,8.25,20482817694
이브이첨단소재,131400,18,2300,2,60,2.68,6928596,1860928,59589882,6928596,2.68,372.32,11.63,11.63,16455658250,12.01,12.01,16455658250
하이드로리튬,101670,19,2435,2,140,6.10,6758486,2310256,54169970,6758486,6.10,292.54,12.48,12.48,16955689835,12.85,12.85,16955689835
아난티,025980,20,10400,2,410,4.10,6594180,1094654,88629478,6594180,4.10,602.40,7.44,7.44,69492496175,7.54,7.54,69492496175
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,67,2,2,3.08,6332282,19743526,633000000,6332282,3.08,32.07,1.00,1.00,424272228,1.00,1.00,424272228
스튜디오미르,408900,22,5070,2,525,11.55,6263176,2230081,32729532,6263176,11.55,280.85,19.14,19.14,30315502422,18.27,18.27,30315502422
TIGER 화장품,228790,23,4320,5,-25,-0.58,6200335,8752381,73770000,6200335,-0.58,70.84,8.40,8.40,26478052492,8.31,8.31,26478052492
케이에스피,073010,24,5670,2,685,13.74,6120180,5910125,40191250,6120180,13.74,103.55,15.23,15.23,34496503406,15.14,15.14,34496503406
삼보산업,009620,25,1764,2,281,18.95,5526233,1230286,16386091,5526233,18.95,449.18,33.73,33.73,9634947169,33.33,33.33,9634947169
일신석재,007110,26,2440,2,85,3.61,5321045,1232303,77456610,5321045,3.61,431.80,6.87,6.87,13017104077,6.89,6.89,13017104077
오가닉티코스메틱,900300,27,372,5,-30,-7.46,5293998,4046792,96002224,5293998,-7.46,130.82,5.51,5.51,1993873441,5.58,5.58,1993873441
코오롱모빌리티그룹,450140,28,3970,2,645,19.40,5292328,8157902,62777250,5292328,19.40,64.87,8.43,8.43,21034336598,8.44,8.44,21034336598
제이에스티나,026040,29,4490,2,95,2.16,5278166,611351,16503790,5278166,2.16,863.36,31.98,31.98,24724508091,33.37,33.37,24724508091
알파녹스,043100,30,2215,5,-760,-25.55,4848365,849760,17107076,4848365,-25.55,570.56,28.34,28.34,11167142635,29.47,29.47,11167142635
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 3 0 0.00 164767513 290189792 1193200000 164767513 0.00 56.78 13.81 13.81 211607236797 13.79 13.79 211607236797
3 좋은사람들 033340 2 2235 2 271 13.80 44897209 9099134 96950558 44897209 13.80 493.42 46.31 46.31 99261837508 45.81 45.81 99261837508
4 엔투텍 227950 3 525 2 55 11.70 30817124 17545086 172541047 30817124 11.70 175.65 17.86 17.86 16145152829 17.82 17.82 16145152829
5 썸에이지 208640 4 461 2 31 7.21 28602461 65578560 139240254 28602461 7.21 43.62 20.54 20.54 13095252624 20.40 20.40 13095252624
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 80 2 2 2.56 23793957 64452000 1497000000 23793957 2.56 36.92 1.59 1.59 1903754090 1.59 1.59 1903754090
7 KODEX 2차전지산업레버리지 462330 6 1131 5 -24 -2.08 19324371 31847368 280600000 19324371 -2.08 60.68 6.89 6.89 21962020973 6.92 6.92 21962020973
8 신원 009270 7 1956 2 224 12.93 15217703 1514089 110625832 15217703 12.93 1005.07 13.76 13.76 28896460383 13.35 13.35 28896460383
9 빌리언스 044480 8 429 5 -81 -15.88 14607515 9000573 40663728 14607515 -15.88 162.30 35.92 35.92 6892326093 39.51 39.51 6892326093
10 협진 138360 9 878 2 152 20.94 13355653 99293 48348248 13355653 20.94 9999.99 27.62 27.62 11737627280 27.65 27.65 11737627280
11 KODEX 인버스 114800 10 3460 3 0 0.00 11826228 28561768 219500000 11826228 0.00 41.41 5.39 5.39 40895471847 5.38 5.38 40895471847
12 KODEX 코스닥150선물인버스 251340 11 3415 5 -15 -0.44 11495928 23037428 77500000 11495928 -0.44 49.90 14.83 14.83 39229925974 14.82 14.82 39229925974
13 엔케이 085310 12 1128 2 35 3.20 11220179 5048029 78880322 11220179 3.20 222.27 14.22 14.22 12994683309 14.60 14.60 12994683309
14 KODEX 레버리지 122630 13 25260 2 30 0.12 10654603 19907556 94750000 10654603 0.12 53.52 11.24 11.24 269465161247 11.26 11.26 269465161247
15 삼성전자 005930 14 71800 2 1300 1.84 8920499 15008213 5919637922 8920499 1.84 59.44 0.15 0.15 637827043650 0.15 0.15 637827043650
16 KODEX 코스닥150레버리지 233740 15 8985 2 95 1.07 8226654 13056598 205300000 8226654 1.07 63.01 4.01 4.01 74093995945 4.02 4.02 74093995945
17 동일스틸럭스 023790 16 1373 2 149 12.17 8208615 17059926 21177909 8208615 12.17 48.12 38.76 38.76 11446380948 39.37 39.37 11446380948
18 SG 255220 17 2515 2 100 4.14 8017378 9514176 98675394 8017378 4.14 84.27 8.13 8.13 20482817694 8.25 8.25 20482817694
19 이브이첨단소재 131400 18 2300 2 60 2.68 6928596 1860928 59589882 6928596 2.68 372.32 11.63 11.63 16455658250 12.01 12.01 16455658250
20 하이드로리튬 101670 19 2435 2 140 6.10 6758486 2310256 54169970 6758486 6.10 292.54 12.48 12.48 16955689835 12.85 12.85 16955689835
21 아난티 025980 20 10400 2 410 4.10 6594180 1094654 88629478 6594180 4.10 602.40 7.44 7.44 69492496175 7.54 7.54 69492496175
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 67 2 2 3.08 6332282 19743526 633000000 6332282 3.08 32.07 1.00 1.00 424272228 1.00 1.00 424272228
23 스튜디오미르 408900 22 5070 2 525 11.55 6263176 2230081 32729532 6263176 11.55 280.85 19.14 19.14 30315502422 18.27 18.27 30315502422
24 TIGER 화장품 228790 23 4320 5 -25 -0.58 6200335 8752381 73770000 6200335 -0.58 70.84 8.40 8.40 26478052492 8.31 8.31 26478052492
25 케이에스피 073010 24 5670 2 685 13.74 6120180 5910125 40191250 6120180 13.74 103.55 15.23 15.23 34496503406 15.14 15.14 34496503406
26 삼보산업 009620 25 1764 2 281 18.95 5526233 1230286 16386091 5526233 18.95 449.18 33.73 33.73 9634947169 33.33 33.33 9634947169
27 일신석재 007110 26 2440 2 85 3.61 5321045 1232303 77456610 5321045 3.61 431.80 6.87 6.87 13017104077 6.89 6.89 13017104077
28 오가닉티코스메틱 900300 27 372 5 -30 -7.46 5293998 4046792 96002224 5293998 -7.46 130.82 5.51 5.51 1993873441 5.58 5.58 1993873441
29 코오롱모빌리티그룹 450140 28 3970 2 645 19.40 5292328 8157902 62777250 5292328 19.40 64.87 8.43 8.43 21034336598 8.44 8.44 21034336598
30 제이에스티나 026040 29 4490 2 95 2.16 5278166 611351 16503790 5278166 2.16 863.36 31.98 31.98 24724508091 33.37 33.37 24724508091
31 알파녹스 043100 30 2215 5 -760 -25.55 4848365 849760 17107076 4848365 -25.55 570.56 28.34 28.34 11167142635 29.47 29.47 11167142635

31
top30/20250808/top30-av-20250808-105000.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,252670,1,1284,5,-2,-0.16,168975527,290189792,1193200000,168975527,-0.16,58.23,14.16,14.16,217012146052,14.16,14.16,217012146052
좋은사람들,033340,2,2245,2,281,14.31,46176805,9099134,96950558,46176805,14.31,507.49,47.63,47.63,102159887383,46.94,46.94,102159887383
엔투텍,227950,3,520,2,50,10.64,31332120,17545086,172541047,31332120,10.64,178.58,18.16,18.16,16412936374,18.29,18.29,16412936374
썸에이지,208640,4,460,2,30,6.98,29523055,65578560,139240254,29523055,6.98,45.02,21.20,21.20,13520967252,21.11,21.11,13520967252
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,81,2,3,3.85,24439491,64452000,1497000000,24439491,3.85,37.92,1.63,1.63,1955396813,1.61,1.61,1955396813
KODEX 2차전지산업레버리지,462330,6,1128,5,-27,-2.34,19849688,31847368,280600000,19849688,-2.34,62.33,7.07,7.07,22555234987,7.13,7.13,22555234987
신원,009270,7,1960,2,228,13.16,17023158,1514089,110625832,17023158,13.16,1124.32,15.39,15.39,32436903416,14.96,14.96,32436903416
빌리언스,044480,8,438,5,-72,-14.12,14866149,9000573,40663728,14866149,-14.12,165.17,36.56,36.56,7004826423,39.33,39.33,7004826423
협진,138360,9,928,2,202,27.82,14178527,99293,48348248,14178527,27.82,9999.99,29.33,29.33,12484633609,27.83,27.83,12484633609
엔케이,085310,10,1169,2,76,6.95,12486561,5048029,78880322,12486561,6.95,247.36,15.83,15.83,14461147324,15.68,15.68,14461147324
KODEX 인버스,114800,11,3457,5,-3,-0.09,12271366,28561768,219500000,12271366,-0.09,42.96,5.59,5.59,42433528744,5.59,5.59,42433528744
KODEX 코스닥150선물인버스,251340,12,3410,5,-20,-0.58,11765827,23037428,77500000,11765827,-0.58,51.07,15.18,15.18,40151610494,15.19,15.19,40151610494
KODEX 레버리지,122630,13,25300,2,70,0.28,10956796,19907556,94750000,10956796,0.28,55.04,11.56,11.56,277105791567,11.56,11.56,277105791567
삼성전자,005930,14,71900,2,1400,1.99,9252520,15008213,5919637922,9252520,1.99,61.65,0.16,0.16,661666193800,0.16,0.16,661666193800
KODEX 코스닥150레버리지,233740,15,9000,2,110,1.24,8456044,13056598,205300000,8456044,1.24,64.76,4.12,4.12,76156466767,4.12,4.12,76156466767
동일스틸럭스,023790,16,1347,2,123,10.05,8325387,17059926,21177909,8325387,10.05,48.80,39.31,39.31,11604299295,40.68,40.68,11604299295
SG,255220,17,2515,2,100,4.14,8142033,9514176,98675394,8142033,4.14,85.58,8.25,8.25,20795462127,8.38,8.38,20795462127
스튜디오미르,408900,18,4895,2,350,7.70,7556612,2230081,32729532,7556612,7.70,338.85,23.09,23.09,36715686922,22.92,22.92,36715686922
이브이첨단소재,131400,19,2302,2,62,2.77,7134660,1860928,59589882,7134660,2.77,383.39,11.97,11.97,16928881872,12.34,12.34,16928881872
하이드로리튬,101670,20,2430,2,135,5.88,7076308,2310256,54169970,7076308,5.88,306.30,13.06,13.06,17731203739,13.47,13.47,17731203739
아난티,025980,21,10420,2,430,4.30,6759725,1094654,88629478,6759725,4.30,617.52,7.63,7.63,71215779930,7.71,7.71,71215779930
TIGER 화장품,228790,22,4355,2,10,0.23,6422439,8752381,73770000,6422439,0.23,73.38,8.71,8.71,27441749776,8.54,8.54,27441749776
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,67,2,2,3.08,6348038,19743526,633000000,6348038,3.08,32.15,1.00,1.00,425327880,1.00,1.00,425327880
케이에스피,073010,24,5720,2,735,14.74,6217006,5910125,40191250,6217006,14.74,105.19,15.47,15.47,35047794451,15.25,15.25,35047794451
삼보산업,009620,25,1730,2,247,16.66,5841307,1230286,16386091,5841307,16.66,474.79,35.65,35.65,10189985077,35.95,35.95,10189985077
오가닉티코스메틱,900300,26,370,5,-32,-7.96,5548414,4046792,96002224,5548414,-7.96,137.11,5.78,5.78,2087810229,5.88,5.88,2087810229
일신석재,007110,27,2450,2,95,4.03,5457020,1232303,77456610,5457020,4.03,442.83,7.05,7.05,13350452647,7.04,7.04,13350452647
코오롱모빌리티그룹,450140,28,3975,2,650,19.55,5390785,8157902,62777250,5390785,19.55,66.08,8.59,8.59,21425509047,8.59,8.59,21425509047
제이에스티나,026040,29,4480,2,85,1.93,5367794,611351,16503790,5367794,1.93,878.02,32.52,32.52,25129813092,33.99,33.99,25129813092
알파녹스,043100,30,2210,5,-765,-25.71,4926582,849760,17107076,4926582,-25.71,579.76,28.80,28.80,11339925216,29.99,29.99,11339925216
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1284 5 -2 -0.16 168975527 290189792 1193200000 168975527 -0.16 58.23 14.16 14.16 217012146052 14.16 14.16 217012146052
3 좋은사람들 033340 2 2245 2 281 14.31 46176805 9099134 96950558 46176805 14.31 507.49 47.63 47.63 102159887383 46.94 46.94 102159887383
4 엔투텍 227950 3 520 2 50 10.64 31332120 17545086 172541047 31332120 10.64 178.58 18.16 18.16 16412936374 18.29 18.29 16412936374
5 썸에이지 208640 4 460 2 30 6.98 29523055 65578560 139240254 29523055 6.98 45.02 21.20 21.20 13520967252 21.11 21.11 13520967252
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 81 2 3 3.85 24439491 64452000 1497000000 24439491 3.85 37.92 1.63 1.63 1955396813 1.61 1.61 1955396813
7 KODEX 2차전지산업레버리지 462330 6 1128 5 -27 -2.34 19849688 31847368 280600000 19849688 -2.34 62.33 7.07 7.07 22555234987 7.13 7.13 22555234987
8 신원 009270 7 1960 2 228 13.16 17023158 1514089 110625832 17023158 13.16 1124.32 15.39 15.39 32436903416 14.96 14.96 32436903416
9 빌리언스 044480 8 438 5 -72 -14.12 14866149 9000573 40663728 14866149 -14.12 165.17 36.56 36.56 7004826423 39.33 39.33 7004826423
10 협진 138360 9 928 2 202 27.82 14178527 99293 48348248 14178527 27.82 9999.99 29.33 29.33 12484633609 27.83 27.83 12484633609
11 엔케이 085310 10 1169 2 76 6.95 12486561 5048029 78880322 12486561 6.95 247.36 15.83 15.83 14461147324 15.68 15.68 14461147324
12 KODEX 인버스 114800 11 3457 5 -3 -0.09 12271366 28561768 219500000 12271366 -0.09 42.96 5.59 5.59 42433528744 5.59 5.59 42433528744
13 KODEX 코스닥150선물인버스 251340 12 3410 5 -20 -0.58 11765827 23037428 77500000 11765827 -0.58 51.07 15.18 15.18 40151610494 15.19 15.19 40151610494
14 KODEX 레버리지 122630 13 25300 2 70 0.28 10956796 19907556 94750000 10956796 0.28 55.04 11.56 11.56 277105791567 11.56 11.56 277105791567
15 삼성전자 005930 14 71900 2 1400 1.99 9252520 15008213 5919637922 9252520 1.99 61.65 0.16 0.16 661666193800 0.16 0.16 661666193800
16 KODEX 코스닥150레버리지 233740 15 9000 2 110 1.24 8456044 13056598 205300000 8456044 1.24 64.76 4.12 4.12 76156466767 4.12 4.12 76156466767
17 동일스틸럭스 023790 16 1347 2 123 10.05 8325387 17059926 21177909 8325387 10.05 48.80 39.31 39.31 11604299295 40.68 40.68 11604299295
18 SG 255220 17 2515 2 100 4.14 8142033 9514176 98675394 8142033 4.14 85.58 8.25 8.25 20795462127 8.38 8.38 20795462127
19 스튜디오미르 408900 18 4895 2 350 7.70 7556612 2230081 32729532 7556612 7.70 338.85 23.09 23.09 36715686922 22.92 22.92 36715686922
20 이브이첨단소재 131400 19 2302 2 62 2.77 7134660 1860928 59589882 7134660 2.77 383.39 11.97 11.97 16928881872 12.34 12.34 16928881872
21 하이드로리튬 101670 20 2430 2 135 5.88 7076308 2310256 54169970 7076308 5.88 306.30 13.06 13.06 17731203739 13.47 13.47 17731203739
22 아난티 025980 21 10420 2 430 4.30 6759725 1094654 88629478 6759725 4.30 617.52 7.63 7.63 71215779930 7.71 7.71 71215779930
23 TIGER 화장품 228790 22 4355 2 10 0.23 6422439 8752381 73770000 6422439 0.23 73.38 8.71 8.71 27441749776 8.54 8.54 27441749776
24 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 23 67 2 2 3.08 6348038 19743526 633000000 6348038 3.08 32.15 1.00 1.00 425327880 1.00 1.00 425327880
25 케이에스피 073010 24 5720 2 735 14.74 6217006 5910125 40191250 6217006 14.74 105.19 15.47 15.47 35047794451 15.25 15.25 35047794451
26 삼보산업 009620 25 1730 2 247 16.66 5841307 1230286 16386091 5841307 16.66 474.79 35.65 35.65 10189985077 35.95 35.95 10189985077
27 오가닉티코스메틱 900300 26 370 5 -32 -7.96 5548414 4046792 96002224 5548414 -7.96 137.11 5.78 5.78 2087810229 5.88 5.88 2087810229
28 일신석재 007110 27 2450 2 95 4.03 5457020 1232303 77456610 5457020 4.03 442.83 7.05 7.05 13350452647 7.04 7.04 13350452647
29 코오롱모빌리티그룹 450140 28 3975 2 650 19.55 5390785 8157902 62777250 5390785 19.55 66.08 8.59 8.59 21425509047 8.59 8.59 21425509047
30 제이에스티나 026040 29 4480 2 85 1.93 5367794 611351 16503790 5367794 1.93 878.02 32.52 32.52 25129813092 33.99 33.99 25129813092
31 알파녹스 043100 30 2210 5 -765 -25.71 4926582 849760 17107076 4926582 -25.71 579.76 28.80 28.80 11339925216 29.99 29.99 11339925216

31
top30/20250808/top30-av-20250808-110000.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,252670,1,1287,2,1,0.08,175772295,290189792,1193200000,175772295,0.08,60.57,14.73,14.73,225755249073,14.70,14.70,225755249073
좋은사람들,033340,2,2265,2,301,15.33,47207873,9099134,96950558,47207873,15.33,518.82,48.69,48.69,104476672032,47.58,47.58,104476672032
엔투텍,227950,3,526,2,56,11.91,32829861,17545086,172541047,32829861,11.91,187.12,19.03,19.03,17208474432,18.96,18.96,17208474432
썸에이지,208640,4,450,2,20,4.65,30665861,65578560,139240254,30665861,4.65,46.76,22.02,22.02,14038584838,22.41,22.41,14038584838
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,80,2,2,2.56,24609632,64452000,1497000000,24609632,2.56,38.18,1.64,1.64,1969028102,1.64,1.64,1969028102
KODEX 2차전지산업레버리지,462330,6,1125,5,-30,-2.60,20672719,31847368,280600000,20672719,-2.60,64.91,7.37,7.37,23481817204,7.44,7.44,23481817204
신원,009270,7,1993,2,261,15.07,19807156,1514089,110625832,19807156,15.07,1308.19,17.90,17.90,37943476631,17.21,17.21,37943476631
빌리언스,044480,8,438,5,-72,-14.12,15177237,9000573,40663728,15177237,-14.12,168.63,37.32,37.32,7141632479,40.10,40.10,7141632479
협진,138360,9,914,2,188,25.90,14990707,99293,48348248,14990707,25.90,9999.99,31.01,31.01,13233965106,29.95,29.95,13233965106
엔케이,085310,10,1168,2,75,6.86,13532076,5048029,78880322,13532076,6.86,268.07,17.16,17.16,15687336706,17.03,17.03,15687336706
KODEX 인버스,114800,11,3460,3,0,0.00,13056466,28561768,219500000,13056466,0.00,45.71,5.95,5.95,45148824245,5.94,5.94,45148824245
KODEX 코스닥150선물인버스,251340,12,3410,5,-20,-0.58,12422875,23037428,77500000,12422875,-0.58,53.92,16.03,16.03,42392938334,16.04,16.04,42392938334
KODEX 레버리지,122630,13,25255,2,25,0.10,11537831,19907556,94750000,11537831,0.10,57.96,12.18,12.18,291770631117,12.19,12.19,291770631117
삼성전자,005930,14,71850,2,1350,1.91,9542869,15008213,5919637922,9542869,1.91,63.58,0.16,0.16,682518233400,0.16,0.16,682518233400
KODEX 코스닥150레버리지,233740,15,9020,2,130,1.46,8764899,13056598,205300000,8764899,1.46,67.13,4.27,4.27,78938213590,4.26,4.26,78938213590
동일스틸럭스,023790,16,1346,2,122,9.97,8389815,17059926,21177909,8389815,9.97,49.18,39.62,39.62,11691405597,41.01,41.01,11691405597
SG,255220,17,2515,2,100,4.14,8229953,9514176,98675394,8229953,4.14,86.50,8.34,8.34,21016536890,8.47,8.47,21016536890
스튜디오미르,408900,18,4830,2,285,6.27,7995607,2230081,32729532,7995607,6.27,358.53,24.43,24.43,38848370618,24.57,24.57,38848370618
하이드로리튬,101670,19,2430,2,135,5.88,7277966,2310256,54169970,7277966,5.88,315.03,13.44,13.44,18225738175,13.85,13.85,18225738175
이브이첨단소재,131400,20,2305,2,65,2.90,7217392,1860928,59589882,7217392,2.90,387.84,12.11,12.11,17119439813,12.46,12.46,17119439813
TIGER 화장품,228790,21,4370,2,25,0.58,6992469,8752381,73770000,6992469,0.58,79.89,9.48,9.48,29924588129,9.28,9.28,29924588129
아난티,025980,22,10450,2,460,4.60,6878373,1094654,88629478,6878373,4.60,628.36,7.76,7.76,72453036470,7.82,7.82,72453036470
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,68,2,3,4.62,6363039,19743526,633000000,6363039,4.62,32.23,1.01,1.01,426332948,0.99,0.99,426332948
케이에스피,073010,24,5680,2,695,13.94,6334811,5910125,40191250,6334811,13.94,107.19,15.76,15.76,35722524776,15.65,15.65,35722524776
삼보산업,009620,25,1769,2,286,19.29,6001573,1230286,16386091,6001573,19.29,487.82,36.63,36.63,10471746712,36.13,36.13,10471746712
오가닉티코스메틱,900300,26,370,5,-32,-7.96,5651837,4046792,96002224,5651837,-7.96,139.66,5.89,5.89,2126112268,5.99,5.99,2126112268
일신석재,007110,27,2460,2,105,4.46,5568536,1232303,77456610,5568536,4.46,451.88,7.19,7.19,13624574957,7.15,7.15,13624574957
제이에스티나,026040,28,4505,2,110,2.50,5480193,611351,16503790,5480193,2.50,896.41,33.21,33.21,25632030846,34.48,34.48,25632030846
코오롱모빌리티그룹,450140,29,3970,2,645,19.40,5438220,8157902,62777250,5438220,19.40,66.66,8.66,8.66,21613952112,8.67,8.67,21613952112
재영솔루텍,049630,30,912,2,58,6.79,5006107,515987,90690889,5006107,6.79,970.20,5.52,5.52,4489627262,5.43,5.43,4489627262
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 2 1 0.08 175772295 290189792 1193200000 175772295 0.08 60.57 14.73 14.73 225755249073 14.70 14.70 225755249073
3 좋은사람들 033340 2 2265 2 301 15.33 47207873 9099134 96950558 47207873 15.33 518.82 48.69 48.69 104476672032 47.58 47.58 104476672032
4 엔투텍 227950 3 526 2 56 11.91 32829861 17545086 172541047 32829861 11.91 187.12 19.03 19.03 17208474432 18.96 18.96 17208474432
5 썸에이지 208640 4 450 2 20 4.65 30665861 65578560 139240254 30665861 4.65 46.76 22.02 22.02 14038584838 22.41 22.41 14038584838
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 80 2 2 2.56 24609632 64452000 1497000000 24609632 2.56 38.18 1.64 1.64 1969028102 1.64 1.64 1969028102
7 KODEX 2차전지산업레버리지 462330 6 1125 5 -30 -2.60 20672719 31847368 280600000 20672719 -2.60 64.91 7.37 7.37 23481817204 7.44 7.44 23481817204
8 신원 009270 7 1993 2 261 15.07 19807156 1514089 110625832 19807156 15.07 1308.19 17.90 17.90 37943476631 17.21 17.21 37943476631
9 빌리언스 044480 8 438 5 -72 -14.12 15177237 9000573 40663728 15177237 -14.12 168.63 37.32 37.32 7141632479 40.10 40.10 7141632479
10 협진 138360 9 914 2 188 25.90 14990707 99293 48348248 14990707 25.90 9999.99 31.01 31.01 13233965106 29.95 29.95 13233965106
11 엔케이 085310 10 1168 2 75 6.86 13532076 5048029 78880322 13532076 6.86 268.07 17.16 17.16 15687336706 17.03 17.03 15687336706
12 KODEX 인버스 114800 11 3460 3 0 0.00 13056466 28561768 219500000 13056466 0.00 45.71 5.95 5.95 45148824245 5.94 5.94 45148824245
13 KODEX 코스닥150선물인버스 251340 12 3410 5 -20 -0.58 12422875 23037428 77500000 12422875 -0.58 53.92 16.03 16.03 42392938334 16.04 16.04 42392938334
14 KODEX 레버리지 122630 13 25255 2 25 0.10 11537831 19907556 94750000 11537831 0.10 57.96 12.18 12.18 291770631117 12.19 12.19 291770631117
15 삼성전자 005930 14 71850 2 1350 1.91 9542869 15008213 5919637922 9542869 1.91 63.58 0.16 0.16 682518233400 0.16 0.16 682518233400
16 KODEX 코스닥150레버리지 233740 15 9020 2 130 1.46 8764899 13056598 205300000 8764899 1.46 67.13 4.27 4.27 78938213590 4.26 4.26 78938213590
17 동일스틸럭스 023790 16 1346 2 122 9.97 8389815 17059926 21177909 8389815 9.97 49.18 39.62 39.62 11691405597 41.01 41.01 11691405597
18 SG 255220 17 2515 2 100 4.14 8229953 9514176 98675394 8229953 4.14 86.50 8.34 8.34 21016536890 8.47 8.47 21016536890
19 스튜디오미르 408900 18 4830 2 285 6.27 7995607 2230081 32729532 7995607 6.27 358.53 24.43 24.43 38848370618 24.57 24.57 38848370618
20 하이드로리튬 101670 19 2430 2 135 5.88 7277966 2310256 54169970 7277966 5.88 315.03 13.44 13.44 18225738175 13.85 13.85 18225738175
21 이브이첨단소재 131400 20 2305 2 65 2.90 7217392 1860928 59589882 7217392 2.90 387.84 12.11 12.11 17119439813 12.46 12.46 17119439813
22 TIGER 화장품 228790 21 4370 2 25 0.58 6992469 8752381 73770000 6992469 0.58 79.89 9.48 9.48 29924588129 9.28 9.28 29924588129
23 아난티 025980 22 10450 2 460 4.60 6878373 1094654 88629478 6878373 4.60 628.36 7.76 7.76 72453036470 7.82 7.82 72453036470
24 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 23 68 2 3 4.62 6363039 19743526 633000000 6363039 4.62 32.23 1.01 1.01 426332948 0.99 0.99 426332948
25 케이에스피 073010 24 5680 2 695 13.94 6334811 5910125 40191250 6334811 13.94 107.19 15.76 15.76 35722524776 15.65 15.65 35722524776
26 삼보산업 009620 25 1769 2 286 19.29 6001573 1230286 16386091 6001573 19.29 487.82 36.63 36.63 10471746712 36.13 36.13 10471746712
27 오가닉티코스메틱 900300 26 370 5 -32 -7.96 5651837 4046792 96002224 5651837 -7.96 139.66 5.89 5.89 2126112268 5.99 5.99 2126112268
28 일신석재 007110 27 2460 2 105 4.46 5568536 1232303 77456610 5568536 4.46 451.88 7.19 7.19 13624574957 7.15 7.15 13624574957
29 제이에스티나 026040 28 4505 2 110 2.50 5480193 611351 16503790 5480193 2.50 896.41 33.21 33.21 25632030846 34.48 34.48 25632030846
30 코오롱모빌리티그룹 450140 29 3970 2 645 19.40 5438220 8157902 62777250 5438220 19.40 66.66 8.66 8.66 21613952112 8.67 8.67 21613952112
31 재영솔루텍 049630 30 912 2 58 6.79 5006107 515987 90690889 5006107 6.79 970.20 5.52 5.52 4489627262 5.43 5.43 4489627262

31
top30/20250808/top30-av-20250808-111000.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,252670,1,1282,5,-4,-0.31,183808863,290189792,1193200000,183808863,-0.31,63.34,15.40,15.40,236064259345,15.43,15.43,236064259345
좋은사람들,033340,2,2200,2,236,12.02,48786222,9099134,96950558,48786222,12.02,536.16,50.32,50.32,108005493297,50.64,50.64,108005493297
엔투텍,227950,3,536,2,66,14.04,33969949,17545086,172541047,33969949,14.04,193.62,19.69,19.69,17814246747,19.26,19.26,17814246747
썸에이지,208640,4,444,2,14,3.26,31679853,65578560,139240254,31679853,3.26,48.31,22.75,22.75,14489053688,23.44,23.44,14489053688
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,80,2,2,2.56,24892859,64452000,1497000000,24892859,2.56,38.62,1.66,1.66,1991686262,1.66,1.66,1991686262
신원,009270,6,1977,2,245,14.15,24782409,1514089,110625832,24782409,14.15,1636.79,22.40,22.40,47930841708,21.92,21.92,47930841708
KODEX 2차전지산업레버리지,462330,7,1129,5,-26,-2.25,21200389,31847368,280600000,21200389,-2.25,66.57,7.56,7.56,24076373161,7.60,7.60,24076373161
협진,138360,8,943,1,217,29.89,16122733,99293,48348248,16122733,29.89,9999.99,33.35,33.35,14295775133,31.36,31.36,14295775133
빌리언스,044480,9,443,5,-67,-13.14,15826088,9000573,40663728,15826088,-13.14,175.83,38.92,38.92,7431450293,41.25,41.25,7431450293
엔케이,085310,10,1164,2,71,6.50,13784630,5048029,78880322,13784630,6.50,273.07,17.48,17.48,15981665462,17.41,17.41,15981665462
KODEX 인버스,114800,11,3455,5,-5,-0.14,13518977,28561768,219500000,13518977,-0.14,47.33,6.16,6.16,46746831930,6.16,6.16,46746831930
KODEX 코스닥150선물인버스,251340,12,3405,5,-25,-0.73,12458847,23037428,77500000,12458847,-0.73,54.08,16.08,16.08,42515427538,16.11,16.11,42515427538
KODEX 레버리지,122630,13,25325,2,95,0.38,12272704,19907556,94750000,12272704,0.38,61.65,12.95,12.95,310364017651,12.93,12.93,310364017651
삼성전자,005930,14,71850,2,1350,1.91,9769793,15008213,5919637922,9769793,1.91,65.10,0.17,0.17,698827373100,0.16,0.16,698827373100
KODEX 코스닥150레버리지,233740,15,9025,2,135,1.52,9215233,13056598,205300000,9215233,1.52,70.58,4.49,4.49,83002536430,4.48,4.48,83002536430
동일스틸럭스,023790,16,1362,2,138,11.27,8588652,17059926,21177909,8588652,11.27,50.34,40.55,40.55,11963640185,41.48,41.48,11963640185
SG,255220,17,2515,2,100,4.14,8295823,9514176,98675394,8295823,4.14,87.19,8.41,8.41,21182362585,8.54,8.54,21182362585
스튜디오미르,408900,18,4835,2,290,6.38,8273209,2230081,32729532,8273209,6.38,370.98,25.28,25.28,40187187662,25.40,25.40,40187187662
하이드로리튬,101670,19,2415,2,120,5.23,7407220,2310256,54169970,7407220,5.23,320.62,13.67,13.67,18538246485,14.17,14.17,18538246485
이브이첨단소재,131400,20,2295,2,55,2.46,7282133,1860928,59589882,7282133,2.46,391.32,12.22,12.22,17268318488,12.63,12.63,17268318488
TIGER 화장품,228790,21,4360,2,15,0.35,7270534,8752381,73770000,7270534,0.35,83.07,9.86,9.86,31139163013,9.68,9.68,31139163013
아난티,025980,22,10340,2,350,3.50,7155324,1094654,88629478,7155324,3.50,653.66,8.07,8.07,75339127015,8.22,8.22,75339127015
케이에스피,073010,23,5760,2,775,15.55,6446492,5910125,40191250,6446492,15.55,109.08,16.04,16.04,36361193406,15.71,15.71,36361193406
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,67,2,2,3.08,6376039,19743526,633000000,6376039,3.08,32.29,1.01,1.01,427203948,1.01,1.01,427203948
삼보산업,009620,25,1746,2,263,17.73,6102741,1230286,16386091,6102741,17.73,496.04,37.24,37.24,10649190334,37.22,37.22,10649190334
오가닉티코스메틱,900300,26,371,5,-31,-7.71,5815769,4046792,96002224,5815769,-7.71,143.71,6.06,6.06,2186774611,6.14,6.14,2186774611
일신석재,007110,27,2445,2,90,3.82,5798214,1232303,77456610,5798214,3.82,470.52,7.49,7.49,14189590486,7.49,7.49,14189590486
제이에스티나,026040,28,4430,2,35,0.80,5601592,611351,16503790,5601592,0.80,916.26,33.94,33.94,26176016498,35.80,35.80,26176016498
코오롱모빌리티그룹,450140,29,3975,2,650,19.55,5503225,8157902,62777250,5503225,19.55,67.46,8.77,8.77,21872203862,8.77,8.77,21872203862
재영솔루텍,049630,30,902,2,48,5.62,5437333,515987,90690889,5437333,5.62,1053.77,6.00,6.00,4880156416,5.97,5.97,4880156416
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1282 5 -4 -0.31 183808863 290189792 1193200000 183808863 -0.31 63.34 15.40 15.40 236064259345 15.43 15.43 236064259345
3 좋은사람들 033340 2 2200 2 236 12.02 48786222 9099134 96950558 48786222 12.02 536.16 50.32 50.32 108005493297 50.64 50.64 108005493297
4 엔투텍 227950 3 536 2 66 14.04 33969949 17545086 172541047 33969949 14.04 193.62 19.69 19.69 17814246747 19.26 19.26 17814246747
5 썸에이지 208640 4 444 2 14 3.26 31679853 65578560 139240254 31679853 3.26 48.31 22.75 22.75 14489053688 23.44 23.44 14489053688
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 80 2 2 2.56 24892859 64452000 1497000000 24892859 2.56 38.62 1.66 1.66 1991686262 1.66 1.66 1991686262
7 신원 009270 6 1977 2 245 14.15 24782409 1514089 110625832 24782409 14.15 1636.79 22.40 22.40 47930841708 21.92 21.92 47930841708
8 KODEX 2차전지산업레버리지 462330 7 1129 5 -26 -2.25 21200389 31847368 280600000 21200389 -2.25 66.57 7.56 7.56 24076373161 7.60 7.60 24076373161
9 협진 138360 8 943 1 217 29.89 16122733 99293 48348248 16122733 29.89 9999.99 33.35 33.35 14295775133 31.36 31.36 14295775133
10 빌리언스 044480 9 443 5 -67 -13.14 15826088 9000573 40663728 15826088 -13.14 175.83 38.92 38.92 7431450293 41.25 41.25 7431450293
11 엔케이 085310 10 1164 2 71 6.50 13784630 5048029 78880322 13784630 6.50 273.07 17.48 17.48 15981665462 17.41 17.41 15981665462
12 KODEX 인버스 114800 11 3455 5 -5 -0.14 13518977 28561768 219500000 13518977 -0.14 47.33 6.16 6.16 46746831930 6.16 6.16 46746831930
13 KODEX 코스닥150선물인버스 251340 12 3405 5 -25 -0.73 12458847 23037428 77500000 12458847 -0.73 54.08 16.08 16.08 42515427538 16.11 16.11 42515427538
14 KODEX 레버리지 122630 13 25325 2 95 0.38 12272704 19907556 94750000 12272704 0.38 61.65 12.95 12.95 310364017651 12.93 12.93 310364017651
15 삼성전자 005930 14 71850 2 1350 1.91 9769793 15008213 5919637922 9769793 1.91 65.10 0.17 0.17 698827373100 0.16 0.16 698827373100
16 KODEX 코스닥150레버리지 233740 15 9025 2 135 1.52 9215233 13056598 205300000 9215233 1.52 70.58 4.49 4.49 83002536430 4.48 4.48 83002536430
17 동일스틸럭스 023790 16 1362 2 138 11.27 8588652 17059926 21177909 8588652 11.27 50.34 40.55 40.55 11963640185 41.48 41.48 11963640185
18 SG 255220 17 2515 2 100 4.14 8295823 9514176 98675394 8295823 4.14 87.19 8.41 8.41 21182362585 8.54 8.54 21182362585
19 스튜디오미르 408900 18 4835 2 290 6.38 8273209 2230081 32729532 8273209 6.38 370.98 25.28 25.28 40187187662 25.40 25.40 40187187662
20 하이드로리튬 101670 19 2415 2 120 5.23 7407220 2310256 54169970 7407220 5.23 320.62 13.67 13.67 18538246485 14.17 14.17 18538246485
21 이브이첨단소재 131400 20 2295 2 55 2.46 7282133 1860928 59589882 7282133 2.46 391.32 12.22 12.22 17268318488 12.63 12.63 17268318488
22 TIGER 화장품 228790 21 4360 2 15 0.35 7270534 8752381 73770000 7270534 0.35 83.07 9.86 9.86 31139163013 9.68 9.68 31139163013
23 아난티 025980 22 10340 2 350 3.50 7155324 1094654 88629478 7155324 3.50 653.66 8.07 8.07 75339127015 8.22 8.22 75339127015
24 케이에스피 073010 23 5760 2 775 15.55 6446492 5910125 40191250 6446492 15.55 109.08 16.04 16.04 36361193406 15.71 15.71 36361193406
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 67 2 2 3.08 6376039 19743526 633000000 6376039 3.08 32.29 1.01 1.01 427203948 1.01 1.01 427203948
26 삼보산업 009620 25 1746 2 263 17.73 6102741 1230286 16386091 6102741 17.73 496.04 37.24 37.24 10649190334 37.22 37.22 10649190334
27 오가닉티코스메틱 900300 26 371 5 -31 -7.71 5815769 4046792 96002224 5815769 -7.71 143.71 6.06 6.06 2186774611 6.14 6.14 2186774611
28 일신석재 007110 27 2445 2 90 3.82 5798214 1232303 77456610 5798214 3.82 470.52 7.49 7.49 14189590486 7.49 7.49 14189590486
29 제이에스티나 026040 28 4430 2 35 0.80 5601592 611351 16503790 5601592 0.80 916.26 33.94 33.94 26176016498 35.80 35.80 26176016498
30 코오롱모빌리티그룹 450140 29 3975 2 650 19.55 5503225 8157902 62777250 5503225 19.55 67.46 8.77 8.77 21872203862 8.77 8.77 21872203862
31 재영솔루텍 049630 30 902 2 48 5.62 5437333 515987 90690889 5437333 5.62 1053.77 6.00 6.00 4880156416 5.97 5.97 4880156416

31
top30/20250808/top30-av-20250808-112000.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,252670,1,1286,3,0,0.00,187979878,290189792,1193200000,187979878,0.00,64.78,15.75,15.75,241422997280,15.73,15.73,241422997280
좋은사람들,033340,2,2225,2,261,13.29,49575032,9099134,96950558,49575032,13.29,544.83,51.13,51.13,109749324042,50.88,50.88,109749324042
엔투텍,227950,3,584,2,114,24.26,41848623,17545086,172541047,41848623,24.26,238.52,24.25,24.25,22273657609,22.10,22.10,22273657609
썸에이지,208640,4,448,2,18,4.19,32325135,65578560,139240254,32325135,4.19,49.29,23.22,23.22,14778073986,23.69,23.69,14778073986
신원,009270,5,1941,2,209,12.07,27305459,1514089,110625832,27305459,12.07,1803.43,24.68,24.68,52847256506,24.61,24.61,52847256506
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,80,2,2,2.56,25253141,64452000,1497000000,25253141,2.56,39.18,1.69,1.69,2020515422,1.69,1.69,2020515422
KODEX 2차전지산업레버리지,462330,7,1125,5,-30,-2.60,21664501,31847368,280600000,21664501,-2.60,68.03,7.72,7.72,24598550401,7.79,7.79,24598550401
협진,138360,8,943,1,217,29.89,16161838,99293,48348248,16161838,29.89,9999.99,33.43,33.43,14332651148,31.44,31.44,14332651148
빌리언스,044480,9,444,5,-66,-12.94,16027404,9000573,40663728,16027404,-12.94,178.07,39.41,39.41,7520358242,41.65,41.65,7520358242
엔케이,085310,10,1148,2,55,5.03,14051306,5048029,78880322,14051306,5.03,278.35,17.81,17.81,16288998452,17.99,17.99,16288998452
KODEX 인버스,114800,11,3455,5,-5,-0.14,13645698,28561768,219500000,13645698,-0.14,47.78,6.22,6.22,47184661663,6.22,6.22,47184661663
KODEX 코스닥150선물인버스,251340,12,3407,5,-23,-0.67,12939942,23037428,77500000,12939942,-0.67,56.17,16.70,16.70,44155971628,16.72,16.72,44155971628
KODEX 레버리지,122630,13,25255,2,25,0.10,12545386,19907556,94750000,12545386,0.10,63.02,13.24,13.24,317256685226,13.26,13.26,317256685226
삼성전자,005930,14,71700,2,1200,1.70,10119711,15008213,5919637922,10119711,1.70,67.43,0.17,0.17,723950852800,0.17,0.17,723950852800
KODEX 코스닥150레버리지,233740,15,9030,2,140,1.57,9368440,13056598,205300000,9368440,1.57,71.75,4.56,4.56,84384114555,4.55,4.55,84384114555
스튜디오미르,408900,16,4735,2,190,4.18,9037460,2230081,32729532,9037460,4.18,405.25,27.61,27.61,43865616629,28.31,28.31,43865616629
SG,255220,17,2480,2,65,2.69,8716641,9514176,98675394,8716641,2.69,91.62,8.83,8.83,22225887480,9.08,9.08,22225887480
동일스틸럭스,023790,18,1375,2,151,12.34,8697830,17059926,21177909,8697830,12.34,50.98,41.07,41.07,12114052951,41.60,41.60,12114052951
TIGER 화장품,228790,19,4375,2,30,0.69,7765780,8752381,73770000,7765780,0.69,88.73,10.53,10.53,33304887935,10.32,10.32,33304887935
하이드로리튬,101670,20,2415,2,120,5.23,7459032,2310256,54169970,7459032,5.23,322.87,13.77,13.77,18663046120,14.27,14.27,18663046120
이브이첨단소재,131400,21,2290,2,50,2.23,7394446,1860928,59589882,7394446,2.23,397.35,12.41,12.41,17525632018,12.84,12.84,17525632018
아난티,025980,22,10240,2,250,2.50,7383320,1094654,88629478,7383320,2.50,674.49,8.33,8.33,77682806670,8.56,8.56,77682806670
YG PLUS,037270,23,10080,2,530,5.55,6723502,7802173,63541460,6723502,5.55,86.17,10.58,10.58,68129462680,10.64,10.64,68129462680
케이에스피,073010,24,5810,2,825,16.55,6593748,5910125,40191250,6593748,16.55,111.57,16.41,16.41,37210758126,15.94,15.94,37210758126
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,68,2,3,4.62,6427373,19743526,633000000,6427373,4.62,32.55,1.02,1.02,430656660,1.00,1.00,430656660
삼보산업,009620,26,1781,2,298,20.09,6207841,1230286,16386091,6207841,20.09,504.59,37.88,37.88,10834692942,37.13,37.13,10834692942
오가닉티코스메틱,900300,27,371,5,-31,-7.71,5927769,4046792,96002224,5927769,-7.71,146.48,6.17,6.17,2228203751,6.26,6.26,2228203751
일신석재,007110,28,2430,2,75,3.18,5926783,1232303,77456610,5926783,3.18,480.95,7.65,7.65,14501852109,7.70,7.70,14501852109
제이에스티나,026040,29,4465,2,70,1.59,5632828,611351,16503790,5632828,1.59,921.37,34.13,34.13,26314571540,35.71,35.71,26314571540
재영솔루텍,049630,30,902,2,48,5.62,5588285,515987,90690889,5588285,5.62,1083.03,6.16,6.16,5015751546,6.13,6.13,5015751546
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 3 0 0.00 187979878 290189792 1193200000 187979878 0.00 64.78 15.75 15.75 241422997280 15.73 15.73 241422997280
3 좋은사람들 033340 2 2225 2 261 13.29 49575032 9099134 96950558 49575032 13.29 544.83 51.13 51.13 109749324042 50.88 50.88 109749324042
4 엔투텍 227950 3 584 2 114 24.26 41848623 17545086 172541047 41848623 24.26 238.52 24.25 24.25 22273657609 22.10 22.10 22273657609
5 썸에이지 208640 4 448 2 18 4.19 32325135 65578560 139240254 32325135 4.19 49.29 23.22 23.22 14778073986 23.69 23.69 14778073986
6 신원 009270 5 1941 2 209 12.07 27305459 1514089 110625832 27305459 12.07 1803.43 24.68 24.68 52847256506 24.61 24.61 52847256506
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 80 2 2 2.56 25253141 64452000 1497000000 25253141 2.56 39.18 1.69 1.69 2020515422 1.69 1.69 2020515422
8 KODEX 2차전지산업레버리지 462330 7 1125 5 -30 -2.60 21664501 31847368 280600000 21664501 -2.60 68.03 7.72 7.72 24598550401 7.79 7.79 24598550401
9 협진 138360 8 943 1 217 29.89 16161838 99293 48348248 16161838 29.89 9999.99 33.43 33.43 14332651148 31.44 31.44 14332651148
10 빌리언스 044480 9 444 5 -66 -12.94 16027404 9000573 40663728 16027404 -12.94 178.07 39.41 39.41 7520358242 41.65 41.65 7520358242
11 엔케이 085310 10 1148 2 55 5.03 14051306 5048029 78880322 14051306 5.03 278.35 17.81 17.81 16288998452 17.99 17.99 16288998452
12 KODEX 인버스 114800 11 3455 5 -5 -0.14 13645698 28561768 219500000 13645698 -0.14 47.78 6.22 6.22 47184661663 6.22 6.22 47184661663
13 KODEX 코스닥150선물인버스 251340 12 3407 5 -23 -0.67 12939942 23037428 77500000 12939942 -0.67 56.17 16.70 16.70 44155971628 16.72 16.72 44155971628
14 KODEX 레버리지 122630 13 25255 2 25 0.10 12545386 19907556 94750000 12545386 0.10 63.02 13.24 13.24 317256685226 13.26 13.26 317256685226
15 삼성전자 005930 14 71700 2 1200 1.70 10119711 15008213 5919637922 10119711 1.70 67.43 0.17 0.17 723950852800 0.17 0.17 723950852800
16 KODEX 코스닥150레버리지 233740 15 9030 2 140 1.57 9368440 13056598 205300000 9368440 1.57 71.75 4.56 4.56 84384114555 4.55 4.55 84384114555
17 스튜디오미르 408900 16 4735 2 190 4.18 9037460 2230081 32729532 9037460 4.18 405.25 27.61 27.61 43865616629 28.31 28.31 43865616629
18 SG 255220 17 2480 2 65 2.69 8716641 9514176 98675394 8716641 2.69 91.62 8.83 8.83 22225887480 9.08 9.08 22225887480
19 동일스틸럭스 023790 18 1375 2 151 12.34 8697830 17059926 21177909 8697830 12.34 50.98 41.07 41.07 12114052951 41.60 41.60 12114052951
20 TIGER 화장품 228790 19 4375 2 30 0.69 7765780 8752381 73770000 7765780 0.69 88.73 10.53 10.53 33304887935 10.32 10.32 33304887935
21 하이드로리튬 101670 20 2415 2 120 5.23 7459032 2310256 54169970 7459032 5.23 322.87 13.77 13.77 18663046120 14.27 14.27 18663046120
22 이브이첨단소재 131400 21 2290 2 50 2.23 7394446 1860928 59589882 7394446 2.23 397.35 12.41 12.41 17525632018 12.84 12.84 17525632018
23 아난티 025980 22 10240 2 250 2.50 7383320 1094654 88629478 7383320 2.50 674.49 8.33 8.33 77682806670 8.56 8.56 77682806670
24 YG PLUS 037270 23 10080 2 530 5.55 6723502 7802173 63541460 6723502 5.55 86.17 10.58 10.58 68129462680 10.64 10.64 68129462680
25 케이에스피 073010 24 5810 2 825 16.55 6593748 5910125 40191250 6593748 16.55 111.57 16.41 16.41 37210758126 15.94 15.94 37210758126
26 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 25 68 2 3 4.62 6427373 19743526 633000000 6427373 4.62 32.55 1.02 1.02 430656660 1.00 1.00 430656660
27 삼보산업 009620 26 1781 2 298 20.09 6207841 1230286 16386091 6207841 20.09 504.59 37.88 37.88 10834692942 37.13 37.13 10834692942
28 오가닉티코스메틱 900300 27 371 5 -31 -7.71 5927769 4046792 96002224 5927769 -7.71 146.48 6.17 6.17 2228203751 6.26 6.26 2228203751
29 일신석재 007110 28 2430 2 75 3.18 5926783 1232303 77456610 5926783 3.18 480.95 7.65 7.65 14501852109 7.70 7.70 14501852109
30 제이에스티나 026040 29 4465 2 70 1.59 5632828 611351 16503790 5632828 1.59 921.37 34.13 34.13 26314571540 35.71 35.71 26314571540
31 재영솔루텍 049630 30 902 2 48 5.62 5588285 515987 90690889 5588285 5.62 1083.03 6.16 6.16 5015751546 6.13 6.13 5015751546

31
top30/20250808/top30-av-20250808-113001.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
KODEX 200선물인버스2X,252670,1,1284,5,-2,-0.16,190979705,290189792,1193200000,190979705,-0.16,65.81,16.01,16.01,245278302297,16.01,16.01,245278302297
좋은사람들,033340,2,2195,2,231,11.76,50074424,9099134,96950558,50074424,11.76,550.32,51.65,51.65,110852501345,52.09,52.09,110852501345
엔투텍,227950,3,578,2,108,22.98,45239792,17545086,172541047,45239792,22.98,257.85,26.22,26.22,24243630301,24.31,24.31,24243630301
썸에이지,208640,4,447,2,17,3.95,32751923,65578560,139240254,32751923,3.95,49.94,23.52,23.52,14968948308,24.05,24.05,14968948308
신원,009270,5,1925,2,193,11.14,28766336,1514089,110625832,28766336,11.14,1899.91,26.00,26.00,55677738352,26.15,26.15,55677738352
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,81,2,3,3.85,25778398,64452000,1497000000,25778398,3.85,40.00,1.72,1.72,2062540988,1.70,1.70,2062540988
KODEX 2차전지산업레버리지,462330,7,1126,5,-29,-2.51,21950550,31847368,280600000,21950550,-2.51,68.92,7.82,7.82,24919985986,7.89,7.89,24919985986
빌리언스,044480,8,462,5,-48,-9.41,16868542,9000573,40663728,16868542,-9.41,187.42,41.48,41.48,7900865520,42.06,42.06,7900865520
협진,138360,9,943,1,217,29.89,16171623,99293,48348248,16171623,29.89,9999.99,33.45,33.45,14341878403,31.46,31.46,14341878403
엔케이,085310,10,1138,2,45,4.12,14239571,5048029,78880322,14239571,4.12,282.08,18.05,18.05,16504043913,18.39,18.39,16504043913
KODEX 인버스,114800,11,3455,5,-5,-0.14,13673966,28561768,219500000,13673966,-0.14,47.88,6.23,6.23,47282417252,6.23,6.23,47282417252
KODEX 코스닥150선물인버스,251340,12,3410,5,-20,-0.58,12952213,23037428,77500000,12952213,-0.58,56.22,16.71,16.71,44197776353,16.72,16.72,44197776353
KODEX 레버리지,122630,13,25295,2,65,0.26,12714626,19907556,94750000,12714626,0.26,63.87,13.42,13.42,321533396558,13.42,13.42,321533396558
삼성전자,005930,14,71950,2,1450,2.06,10919268,15008213,5919637922,10919268,2.06,72.76,0.18,0.18,781439163100,0.18,0.18,781439163100
KODEX 코스닥150레버리지,233740,15,9025,2,135,1.52,9457362,13056598,205300000,9457362,1.52,72.43,4.61,4.61,85186368485,4.60,4.60,85186368485
스튜디오미르,408900,16,4750,2,205,4.51,9156039,2230081,32729532,9156039,4.51,410.57,27.97,27.97,44427631519,28.58,28.58,44427631519
SG,255220,17,2465,2,50,2.07,8920840,9514176,98675394,8920840,2.07,93.76,9.04,9.04,22730364203,9.35,9.35,22730364203
동일스틸럭스,023790,18,1364,2,140,11.44,8747683,17059926,21177909,8747683,11.44,51.28,41.31,41.31,12181946613,42.17,42.17,12181946613
TIGER 화장품,228790,19,4375,2,30,0.69,7862484,8752381,73770000,7862484,0.69,89.83,10.66,10.66,33727817459,10.45,10.45,33727817459
아난티,025980,20,10190,2,200,2.00,7587440,1094654,88629478,7587440,2.00,693.14,8.56,8.56,79769340675,8.83,8.83,79769340675
하이드로리튬,101670,21,2415,2,120,5.23,7490249,2310256,54169970,7490249,5.23,324.22,13.83,13.83,18738369757,14.32,14.32,18738369757
이브이첨단소재,131400,22,2275,2,35,1.56,7471874,1860928,59589882,7471874,1.56,401.51,12.54,12.54,17702440892,13.06,13.06,17702440892
YG PLUS,037270,23,10120,2,570,5.97,7287468,7802173,63541460,7287468,5.97,93.40,11.47,11.47,73799766095,11.48,11.48,73799766095
삼보산업,009620,24,1821,2,338,22.79,6703520,1230286,16386091,6703520,22.79,544.87,40.91,40.91,11734367744,39.33,39.33,11734367744
케이에스피,073010,25,5750,2,765,15.35,6682856,5910125,40191250,6682856,15.35,113.07,16.63,16.63,37725125226,16.32,16.32,37725125226
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,67,2,2,3.08,6542669,19743526,633000000,6542669,3.08,33.14,1.03,1.03,438381492,1.03,1.03,438381492
일신석재,007110,27,2405,2,50,2.12,6130506,1232303,77456610,6130506,2.12,497.48,7.91,7.91,14993675404,8.05,8.05,14993675404
알파녹스,043100,28,2115,5,-860,-28.91,6014152,849760,17107076,6014152,-28.91,707.75,35.16,35.16,13661014091,37.76,37.76,13661014091
오가닉티코스메틱,900300,29,369,5,-33,-8.21,5993177,4046792,96002224,5993177,-8.21,148.10,6.24,6.24,2252386577,6.36,6.36,2252386577
재영솔루텍,049630,30,901,2,47,5.50,5772648,515987,90690889,5772648,5.50,1118.76,6.37,6.37,5182910914,6.34,6.34,5182910914
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1284 5 -2 -0.16 190979705 290189792 1193200000 190979705 -0.16 65.81 16.01 16.01 245278302297 16.01 16.01 245278302297
3 좋은사람들 033340 2 2195 2 231 11.76 50074424 9099134 96950558 50074424 11.76 550.32 51.65 51.65 110852501345 52.09 52.09 110852501345
4 엔투텍 227950 3 578 2 108 22.98 45239792 17545086 172541047 45239792 22.98 257.85 26.22 26.22 24243630301 24.31 24.31 24243630301
5 썸에이지 208640 4 447 2 17 3.95 32751923 65578560 139240254 32751923 3.95 49.94 23.52 23.52 14968948308 24.05 24.05 14968948308
6 신원 009270 5 1925 2 193 11.14 28766336 1514089 110625832 28766336 11.14 1899.91 26.00 26.00 55677738352 26.15 26.15 55677738352
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 81 2 3 3.85 25778398 64452000 1497000000 25778398 3.85 40.00 1.72 1.72 2062540988 1.70 1.70 2062540988
8 KODEX 2차전지산업레버리지 462330 7 1126 5 -29 -2.51 21950550 31847368 280600000 21950550 -2.51 68.92 7.82 7.82 24919985986 7.89 7.89 24919985986
9 빌리언스 044480 8 462 5 -48 -9.41 16868542 9000573 40663728 16868542 -9.41 187.42 41.48 41.48 7900865520 42.06 42.06 7900865520
10 협진 138360 9 943 1 217 29.89 16171623 99293 48348248 16171623 29.89 9999.99 33.45 33.45 14341878403 31.46 31.46 14341878403
11 엔케이 085310 10 1138 2 45 4.12 14239571 5048029 78880322 14239571 4.12 282.08 18.05 18.05 16504043913 18.39 18.39 16504043913
12 KODEX 인버스 114800 11 3455 5 -5 -0.14 13673966 28561768 219500000 13673966 -0.14 47.88 6.23 6.23 47282417252 6.23 6.23 47282417252
13 KODEX 코스닥150선물인버스 251340 12 3410 5 -20 -0.58 12952213 23037428 77500000 12952213 -0.58 56.22 16.71 16.71 44197776353 16.72 16.72 44197776353
14 KODEX 레버리지 122630 13 25295 2 65 0.26 12714626 19907556 94750000 12714626 0.26 63.87 13.42 13.42 321533396558 13.42 13.42 321533396558
15 삼성전자 005930 14 71950 2 1450 2.06 10919268 15008213 5919637922 10919268 2.06 72.76 0.18 0.18 781439163100 0.18 0.18 781439163100
16 KODEX 코스닥150레버리지 233740 15 9025 2 135 1.52 9457362 13056598 205300000 9457362 1.52 72.43 4.61 4.61 85186368485 4.60 4.60 85186368485
17 스튜디오미르 408900 16 4750 2 205 4.51 9156039 2230081 32729532 9156039 4.51 410.57 27.97 27.97 44427631519 28.58 28.58 44427631519
18 SG 255220 17 2465 2 50 2.07 8920840 9514176 98675394 8920840 2.07 93.76 9.04 9.04 22730364203 9.35 9.35 22730364203
19 동일스틸럭스 023790 18 1364 2 140 11.44 8747683 17059926 21177909 8747683 11.44 51.28 41.31 41.31 12181946613 42.17 42.17 12181946613
20 TIGER 화장품 228790 19 4375 2 30 0.69 7862484 8752381 73770000 7862484 0.69 89.83 10.66 10.66 33727817459 10.45 10.45 33727817459
21 아난티 025980 20 10190 2 200 2.00 7587440 1094654 88629478 7587440 2.00 693.14 8.56 8.56 79769340675 8.83 8.83 79769340675
22 하이드로리튬 101670 21 2415 2 120 5.23 7490249 2310256 54169970 7490249 5.23 324.22 13.83 13.83 18738369757 14.32 14.32 18738369757
23 이브이첨단소재 131400 22 2275 2 35 1.56 7471874 1860928 59589882 7471874 1.56 401.51 12.54 12.54 17702440892 13.06 13.06 17702440892
24 YG PLUS 037270 23 10120 2 570 5.97 7287468 7802173 63541460 7287468 5.97 93.40 11.47 11.47 73799766095 11.48 11.48 73799766095
25 삼보산업 009620 24 1821 2 338 22.79 6703520 1230286 16386091 6703520 22.79 544.87 40.91 40.91 11734367744 39.33 39.33 11734367744
26 케이에스피 073010 25 5750 2 765 15.35 6682856 5910125 40191250 6682856 15.35 113.07 16.63 16.63 37725125226 16.32 16.32 37725125226
27 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 26 67 2 2 3.08 6542669 19743526 633000000 6542669 3.08 33.14 1.03 1.03 438381492 1.03 1.03 438381492
28 일신석재 007110 27 2405 2 50 2.12 6130506 1232303 77456610 6130506 2.12 497.48 7.91 7.91 14993675404 8.05 8.05 14993675404
29 알파녹스 043100 28 2115 5 -860 -28.91 6014152 849760 17107076 6014152 -28.91 707.75 35.16 35.16 13661014091 37.76 37.76 13661014091
30 오가닉티코스메틱 900300 29 369 5 -33 -8.21 5993177 4046792 96002224 5993177 -8.21 148.10 6.24 6.24 2252386577 6.36 6.36 2252386577
31 재영솔루텍 049630 30 901 2 47 5.50 5772648 515987 90690889 5772648 5.50 1118.76 6.37 6.37 5182910914 6.34 6.34 5182910914

31
top30/20250808/top30-av-20250808-114001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1281,5,-5,-0.39,197506101,290189792,1193200000,197506101,-0.39,68.06,16.55,16.55,253641669346,16.59,16.59,253641669346
좋은사람들,033340,2,2180,2,216,11.00,50813157,9099134,96950558,50813157,11.00,558.44,52.41,52.41,112466727026,53.21,53.21,112466727026
엔투텍,227950,3,565,2,95,20.21,47068278,17545086,172541047,47068278,20.21,268.27,27.28,27.28,25285832387,25.94,25.94,25285832387
썸에이지,208640,4,447,2,17,3.95,32989930,65578560,139240254,32989930,3.95,50.31,23.69,23.69,15075019720,24.22,24.22,15075019720
신원,009270,5,1891,2,159,9.18,30305719,1514089,110625832,30305719,9.18,2001.58,27.39,27.39,58607734351,28.02,28.02,58607734351
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,80,2,2,2.56,25929175,64452000,1497000000,25929175,2.56,40.23,1.73,1.73,2074607809,1.73,1.73,2074607809
KODEX 2차전지산업레버리지,462330,7,1127,5,-28,-2.42,22601607,31847368,280600000,22601607,-2.42,70.97,8.05,8.05,25652225449,8.11,8.11,25652225449
빌리언스,044480,8,458,5,-52,-10.20,19306155,9000573,40663728,19306155,-10.20,214.50,47.48,47.48,9031194410,48.49,48.49,9031194410
협진,138360,9,943,1,217,29.89,16188117,99293,48348248,16188117,29.89,9999.99,33.48,33.48,14357432245,31.49,31.49,14357432245
엔케이,085310,10,1138,2,45,4.12,14358823,5048029,78880322,14358823,4.12,284.44,18.20,18.20,16639292017,18.54,18.54,16639292017
KODEX 인버스,114800,11,3455,5,-5,-0.14,14243174,28561768,219500000,14243174,-0.14,49.87,6.49,6.49,49248982589,6.49,6.49,49248982589
KODEX 코스닥150선물인버스,251340,12,3402,5,-28,-0.82,13616465,23037428,77500000,13616465,-0.82,59.11,17.57,17.57,46459566320,17.62,17.62,46459566320
KODEX 레버리지,122630,13,25345,2,115,0.46,13243767,19907556,94750000,13243767,0.46,66.53,13.98,13.98,334940719851,13.95,13.95,334940719851
삼성전자,005930,14,72300,2,1800,2.55,12101686,15008213,5919637922,12101686,2.55,80.63,0.20,0.20,866657981400,0.20,0.20,866657981400
KODEX 코스닥150레버리지,233740,15,9040,2,150,1.69,9870315,13056598,205300000,9870315,1.69,75.60,4.81,4.81,88920690615,4.79,4.79,88920690615
스튜디오미르,408900,16,4720,2,175,3.85,9264537,2230081,32729532,9264537,3.85,415.43,28.31,28.31,44939857264,29.09,29.09,44939857264
SG,255220,17,2455,2,40,1.66,9061168,9514176,98675394,9061168,1.66,95.24,9.18,9.18,23075456657,9.53,9.53,23075456657
동일스틸럭스,023790,18,1355,2,131,10.70,8780610,17059926,21177909,8780610,10.70,51.47,41.46,41.46,12226568760,42.61,42.61,12226568760
TIGER 화장품,228790,19,4380,2,35,0.81,8123040,8752381,73770000,8123040,0.81,92.81,11.01,11.01,34868576571,10.79,10.79,34868576571
아난티,025980,20,10180,2,190,1.90,7692804,1094654,88629478,7692804,1.90,702.76,8.68,8.68,80843115705,8.96,8.96,80843115705
이브이첨단소재,131400,21,2270,2,30,1.34,7560874,1860928,59589882,7560874,1.34,406.30,12.69,12.69,17904667474,13.24,13.24,17904667474
하이드로리튬,101670,22,2415,2,120,5.23,7508834,2310256,54169970,7508834,5.23,325.02,13.86,13.86,18783138266,14.36,14.36,18783138266
YG PLUS,037270,23,9970,2,420,4.40,7505234,7802173,63541460,7505234,4.40,96.19,11.81,11.81,75982799910,11.99,11.99,75982799910
삼보산업,009620,24,1875,2,392,26.43,7253844,1230286,16386091,7253844,26.43,589.61,44.27,44.27,12756328522,41.52,41.52,12756328522
케이에스피,073010,25,5710,2,725,14.54,6730595,5910125,40191250,6730595,14.54,113.88,16.75,16.75,37998391916,16.56,16.56,37998391916
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,67,2,2,3.08,6552873,19743526,633000000,6552873,3.08,33.19,1.04,1.04,439065161,1.04,1.04,439065161
알파녹스,043100,27,2190,5,-785,-26.39,6198334,849760,17107076,6198334,-26.39,729.42,36.23,36.23,14059632313,37.53,37.53,14059632313
일신석재,007110,28,2410,2,55,2.34,6194033,1232303,77456610,6194033,2.34,502.64,8.00,8.00,15146571979,8.11,8.11,15146571979
오가닉티코스메틱,900300,29,371,5,-31,-7.71,6057561,4046792,96002224,6057561,-7.71,149.69,6.31,6.31,2276227655,6.39,6.39,2276227655
재영솔루텍,049630,30,892,2,38,4.45,6036631,515987,90690889,6036631,4.45,1169.92,6.66,6.66,5418037665,6.70,6.70,5418037665
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1281 5 -5 -0.39 197506101 290189792 1193200000 197506101 -0.39 68.06 16.55 16.55 253641669346 16.59 16.59 253641669346
3 좋은사람들 033340 2 2180 2 216 11.00 50813157 9099134 96950558 50813157 11.00 558.44 52.41 52.41 112466727026 53.21 53.21 112466727026
4 엔투텍 227950 3 565 2 95 20.21 47068278 17545086 172541047 47068278 20.21 268.27 27.28 27.28 25285832387 25.94 25.94 25285832387
5 썸에이지 208640 4 447 2 17 3.95 32989930 65578560 139240254 32989930 3.95 50.31 23.69 23.69 15075019720 24.22 24.22 15075019720
6 신원 009270 5 1891 2 159 9.18 30305719 1514089 110625832 30305719 9.18 2001.58 27.39 27.39 58607734351 28.02 28.02 58607734351
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 80 2 2 2.56 25929175 64452000 1497000000 25929175 2.56 40.23 1.73 1.73 2074607809 1.73 1.73 2074607809
8 KODEX 2차전지산업레버리지 462330 7 1127 5 -28 -2.42 22601607 31847368 280600000 22601607 -2.42 70.97 8.05 8.05 25652225449 8.11 8.11 25652225449
9 빌리언스 044480 8 458 5 -52 -10.20 19306155 9000573 40663728 19306155 -10.20 214.50 47.48 47.48 9031194410 48.49 48.49 9031194410
10 협진 138360 9 943 1 217 29.89 16188117 99293 48348248 16188117 29.89 9999.99 33.48 33.48 14357432245 31.49 31.49 14357432245
11 엔케이 085310 10 1138 2 45 4.12 14358823 5048029 78880322 14358823 4.12 284.44 18.20 18.20 16639292017 18.54 18.54 16639292017
12 KODEX 인버스 114800 11 3455 5 -5 -0.14 14243174 28561768 219500000 14243174 -0.14 49.87 6.49 6.49 49248982589 6.49 6.49 49248982589
13 KODEX 코스닥150선물인버스 251340 12 3402 5 -28 -0.82 13616465 23037428 77500000 13616465 -0.82 59.11 17.57 17.57 46459566320 17.62 17.62 46459566320
14 KODEX 레버리지 122630 13 25345 2 115 0.46 13243767 19907556 94750000 13243767 0.46 66.53 13.98 13.98 334940719851 13.95 13.95 334940719851
15 삼성전자 005930 14 72300 2 1800 2.55 12101686 15008213 5919637922 12101686 2.55 80.63 0.20 0.20 866657981400 0.20 0.20 866657981400
16 KODEX 코스닥150레버리지 233740 15 9040 2 150 1.69 9870315 13056598 205300000 9870315 1.69 75.60 4.81 4.81 88920690615 4.79 4.79 88920690615
17 스튜디오미르 408900 16 4720 2 175 3.85 9264537 2230081 32729532 9264537 3.85 415.43 28.31 28.31 44939857264 29.09 29.09 44939857264
18 SG 255220 17 2455 2 40 1.66 9061168 9514176 98675394 9061168 1.66 95.24 9.18 9.18 23075456657 9.53 9.53 23075456657
19 동일스틸럭스 023790 18 1355 2 131 10.70 8780610 17059926 21177909 8780610 10.70 51.47 41.46 41.46 12226568760 42.61 42.61 12226568760
20 TIGER 화장품 228790 19 4380 2 35 0.81 8123040 8752381 73770000 8123040 0.81 92.81 11.01 11.01 34868576571 10.79 10.79 34868576571
21 아난티 025980 20 10180 2 190 1.90 7692804 1094654 88629478 7692804 1.90 702.76 8.68 8.68 80843115705 8.96 8.96 80843115705
22 이브이첨단소재 131400 21 2270 2 30 1.34 7560874 1860928 59589882 7560874 1.34 406.30 12.69 12.69 17904667474 13.24 13.24 17904667474
23 하이드로리튬 101670 22 2415 2 120 5.23 7508834 2310256 54169970 7508834 5.23 325.02 13.86 13.86 18783138266 14.36 14.36 18783138266
24 YG PLUS 037270 23 9970 2 420 4.40 7505234 7802173 63541460 7505234 4.40 96.19 11.81 11.81 75982799910 11.99 11.99 75982799910
25 삼보산업 009620 24 1875 2 392 26.43 7253844 1230286 16386091 7253844 26.43 589.61 44.27 44.27 12756328522 41.52 41.52 12756328522
26 케이에스피 073010 25 5710 2 725 14.54 6730595 5910125 40191250 6730595 14.54 113.88 16.75 16.75 37998391916 16.56 16.56 37998391916
27 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 26 67 2 2 3.08 6552873 19743526 633000000 6552873 3.08 33.19 1.04 1.04 439065161 1.04 1.04 439065161
28 알파녹스 043100 27 2190 5 -785 -26.39 6198334 849760 17107076 6198334 -26.39 729.42 36.23 36.23 14059632313 37.53 37.53 14059632313
29 일신석재 007110 28 2410 2 55 2.34 6194033 1232303 77456610 6194033 2.34 502.64 8.00 8.00 15146571979 8.11 8.11 15146571979
30 오가닉티코스메틱 900300 29 371 5 -31 -7.71 6057561 4046792 96002224 6057561 -7.71 149.69 6.31 6.31 2276227655 6.39 6.39 2276227655
31 재영솔루텍 049630 30 892 2 38 4.45 6036631 515987 90690889 6036631 4.45 1169.92 6.66 6.66 5418037665 6.70 6.70 5418037665

31
top30/20250808/top30-av-20250808-115001.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,252670,1,1279,5,-7,-0.54,207962780,290189792,1193200000,207962780,-0.54,71.66,17.43,17.43,267016701970,17.50,17.50,267016701970
좋은사람들,033340,2,2175,2,211,10.74,51069100,9099134,96950558,51069100,10.74,561.25,52.68,52.68,113026154320,53.60,53.60,113026154320
엔투텍,227950,3,570,2,100,21.28,48050510,17545086,172541047,48050510,21.28,273.87,27.85,27.85,25845037361,26.28,26.28,25845037361
썸에이지,208640,4,456,2,26,6.05,33855987,65578560,139240254,33855987,6.05,51.63,24.31,24.31,15471540941,24.37,24.37,15471540941
신원,009270,5,1881,2,149,8.60,31039986,1514089,110625832,31039986,8.60,2050.08,28.06,28.06,59993056502,28.83,28.83,59993056502
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,80,2,2,2.56,26233058,64452000,1497000000,26233058,2.56,40.70,1.75,1.75,2098918449,1.75,1.75,2098918449
KODEX 2차전지산업레버리지,462330,7,1133,5,-22,-1.90,23039274,31847368,280600000,23039274,-1.90,72.34,8.21,8.21,26148270547,8.22,8.22,26148270547
빌리언스,044480,8,444,5,-66,-12.94,20413781,9000573,40663728,20413781,-12.94,226.81,50.20,50.20,9528103591,52.77,52.77,9528103591
협진,138360,9,943,1,217,29.89,16200034,99293,48348248,16200034,29.89,9999.99,33.51,33.51,14368669976,31.52,31.52,14368669976
KODEX 인버스,114800,10,3450,5,-10,-0.29,15654361,28561768,219500000,15654361,-0.29,54.81,7.13,7.13,54117130361,7.15,7.15,54117130361
엔케이,085310,11,1128,2,35,3.20,14499666,5048029,78880322,14499666,3.20,287.23,18.38,18.38,16798324440,18.88,18.88,16798324440
KODEX 코스닥150선물인버스,251340,12,3400,5,-30,-0.87,14218582,23037428,77500000,14218582,-0.87,61.72,18.35,18.35,48506760622,18.41,18.41,48506760622
KODEX 레버리지,122630,13,25370,2,140,0.55,13736820,19907556,94750000,13736820,0.55,69.00,14.50,14.50,347457231066,14.45,14.45,347457231066
삼성전자,005930,14,72100,2,1600,2.27,12745056,15008213,5919637922,12745056,2.27,84.92,0.22,0.22,913162012850,0.21,0.21,913162012850
KODEX 코스닥150레버리지,233740,15,9050,2,160,1.80,10120605,13056598,205300000,10120605,1.80,77.51,4.93,4.93,91187587588,4.91,4.91,91187587588
SG,255220,16,2445,2,30,1.24,9421609,9514176,98675394,9421609,1.24,99.03,9.55,9.55,23955339234,9.93,9.93,23955339234
스튜디오미르,408900,17,4730,2,185,4.07,9326576,2230081,32729532,9326576,4.07,418.22,28.50,28.50,45232350387,29.22,29.22,45232350387
동일스틸럭스,023790,18,1369,2,145,11.85,8824357,17059926,21177909,8824357,11.85,51.73,41.67,41.67,12286129010,42.38,42.38,12286129010
TIGER 화장품,228790,19,4385,2,40,0.92,8603430,8752381,73770000,8603430,0.92,98.30,11.66,11.66,36973965155,11.43,11.43,36973965155
아난티,025980,20,10180,2,190,1.90,7781275,1094654,88629478,7781275,1.90,710.84,8.78,8.78,81745016185,9.06,9.06,81745016185
YG PLUS,037270,21,10020,2,470,4.92,7696658,7802173,63541460,7696658,4.92,98.65,12.11,12.11,77887239975,12.23,12.23,77887239975
이브이첨단소재,131400,22,2280,2,40,1.79,7610641,1860928,59589882,7610641,1.79,408.97,12.77,12.77,18017952943,13.26,13.26,18017952943
하이드로리튬,101670,23,2455,2,160,6.97,7609966,2310256,54169970,7609966,6.97,329.40,14.05,14.05,19029140010,14.31,14.31,19029140010
삼보산업,009620,24,1857,2,374,25.22,7608555,1230286,16386091,7608555,25.22,618.44,46.43,46.43,13418854626,44.10,44.10,13418854626
케이에스피,073010,25,5670,2,685,13.74,6803915,5910125,40191250,6803915,13.74,115.12,16.93,16.93,38415317236,16.86,16.86,38415317236
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,67,2,2,3.08,6582873,19743526,633000000,6582873,3.08,33.34,1.04,1.04,441075161,1.04,1.04,441075161
알파녹스,043100,27,2165,5,-810,-27.23,6296931,849760,17107076,6296931,-27.23,741.02,36.81,36.81,14275483088,38.54,38.54,14275483088
일신석재,007110,28,2400,2,45,1.91,6254339,1232303,77456610,6254339,1.91,507.53,8.07,8.07,15291581531,8.23,8.23,15291581531
오가닉티코스메틱,900300,29,370,5,-32,-7.96,6089522,4046792,96002224,6089522,-7.96,150.48,6.34,6.34,2288053921,6.44,6.44,2288053921
재영솔루텍,049630,30,894,2,40,4.68,6085170,515987,90690889,6085170,4.68,1179.33,6.71,6.71,5461257780,6.74,6.74,5461257780
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1279 5 -7 -0.54 207962780 290189792 1193200000 207962780 -0.54 71.66 17.43 17.43 267016701970 17.50 17.50 267016701970
3 좋은사람들 033340 2 2175 2 211 10.74 51069100 9099134 96950558 51069100 10.74 561.25 52.68 52.68 113026154320 53.60 53.60 113026154320
4 엔투텍 227950 3 570 2 100 21.28 48050510 17545086 172541047 48050510 21.28 273.87 27.85 27.85 25845037361 26.28 26.28 25845037361
5 썸에이지 208640 4 456 2 26 6.05 33855987 65578560 139240254 33855987 6.05 51.63 24.31 24.31 15471540941 24.37 24.37 15471540941
6 신원 009270 5 1881 2 149 8.60 31039986 1514089 110625832 31039986 8.60 2050.08 28.06 28.06 59993056502 28.83 28.83 59993056502
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 80 2 2 2.56 26233058 64452000 1497000000 26233058 2.56 40.70 1.75 1.75 2098918449 1.75 1.75 2098918449
8 KODEX 2차전지산업레버리지 462330 7 1133 5 -22 -1.90 23039274 31847368 280600000 23039274 -1.90 72.34 8.21 8.21 26148270547 8.22 8.22 26148270547
9 빌리언스 044480 8 444 5 -66 -12.94 20413781 9000573 40663728 20413781 -12.94 226.81 50.20 50.20 9528103591 52.77 52.77 9528103591
10 협진 138360 9 943 1 217 29.89 16200034 99293 48348248 16200034 29.89 9999.99 33.51 33.51 14368669976 31.52 31.52 14368669976
11 KODEX 인버스 114800 10 3450 5 -10 -0.29 15654361 28561768 219500000 15654361 -0.29 54.81 7.13 7.13 54117130361 7.15 7.15 54117130361
12 엔케이 085310 11 1128 2 35 3.20 14499666 5048029 78880322 14499666 3.20 287.23 18.38 18.38 16798324440 18.88 18.88 16798324440
13 KODEX 코스닥150선물인버스 251340 12 3400 5 -30 -0.87 14218582 23037428 77500000 14218582 -0.87 61.72 18.35 18.35 48506760622 18.41 18.41 48506760622
14 KODEX 레버리지 122630 13 25370 2 140 0.55 13736820 19907556 94750000 13736820 0.55 69.00 14.50 14.50 347457231066 14.45 14.45 347457231066
15 삼성전자 005930 14 72100 2 1600 2.27 12745056 15008213 5919637922 12745056 2.27 84.92 0.22 0.22 913162012850 0.21 0.21 913162012850
16 KODEX 코스닥150레버리지 233740 15 9050 2 160 1.80 10120605 13056598 205300000 10120605 1.80 77.51 4.93 4.93 91187587588 4.91 4.91 91187587588
17 SG 255220 16 2445 2 30 1.24 9421609 9514176 98675394 9421609 1.24 99.03 9.55 9.55 23955339234 9.93 9.93 23955339234
18 스튜디오미르 408900 17 4730 2 185 4.07 9326576 2230081 32729532 9326576 4.07 418.22 28.50 28.50 45232350387 29.22 29.22 45232350387
19 동일스틸럭스 023790 18 1369 2 145 11.85 8824357 17059926 21177909 8824357 11.85 51.73 41.67 41.67 12286129010 42.38 42.38 12286129010
20 TIGER 화장품 228790 19 4385 2 40 0.92 8603430 8752381 73770000 8603430 0.92 98.30 11.66 11.66 36973965155 11.43 11.43 36973965155
21 아난티 025980 20 10180 2 190 1.90 7781275 1094654 88629478 7781275 1.90 710.84 8.78 8.78 81745016185 9.06 9.06 81745016185
22 YG PLUS 037270 21 10020 2 470 4.92 7696658 7802173 63541460 7696658 4.92 98.65 12.11 12.11 77887239975 12.23 12.23 77887239975
23 이브이첨단소재 131400 22 2280 2 40 1.79 7610641 1860928 59589882 7610641 1.79 408.97 12.77 12.77 18017952943 13.26 13.26 18017952943
24 하이드로리튬 101670 23 2455 2 160 6.97 7609966 2310256 54169970 7609966 6.97 329.40 14.05 14.05 19029140010 14.31 14.31 19029140010
25 삼보산업 009620 24 1857 2 374 25.22 7608555 1230286 16386091 7608555 25.22 618.44 46.43 46.43 13418854626 44.10 44.10 13418854626
26 케이에스피 073010 25 5670 2 685 13.74 6803915 5910125 40191250 6803915 13.74 115.12 16.93 16.93 38415317236 16.86 16.86 38415317236
27 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 26 67 2 2 3.08 6582873 19743526 633000000 6582873 3.08 33.34 1.04 1.04 441075161 1.04 1.04 441075161
28 알파녹스 043100 27 2165 5 -810 -27.23 6296931 849760 17107076 6296931 -27.23 741.02 36.81 36.81 14275483088 38.54 38.54 14275483088
29 일신석재 007110 28 2400 2 45 1.91 6254339 1232303 77456610 6254339 1.91 507.53 8.07 8.07 15291581531 8.23 8.23 15291581531
30 오가닉티코스메틱 900300 29 370 5 -32 -7.96 6089522 4046792 96002224 6089522 -7.96 150.48 6.34 6.34 2288053921 6.44 6.44 2288053921
31 재영솔루텍 049630 30 894 2 40 4.68 6085170 515987 90690889 6085170 4.68 1179.33 6.71 6.71 5461257780 6.74 6.74 5461257780

31
top30/20250808/top30-av-20250808-120001.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,252670,1,1281,5,-5,-0.39,210490814,290189792,1193200000,210490814,-0.39,72.54,17.64,17.64,270252937197,17.68,17.68,270252937197
좋은사람들,033340,2,2180,2,216,11.00,51320997,9099134,96950558,51320997,11.00,564.02,52.94,52.94,113576218005,53.74,53.74,113576218005
엔투텍,227950,3,569,2,99,21.06,48568728,17545086,172541047,48568728,21.06,276.82,28.15,28.15,26139177656,26.62,26.62,26139177656
썸에이지,208640,4,443,2,13,3.02,34287626,65578560,139240254,34287626,3.02,52.28,24.62,24.62,15664165664,25.39,25.39,15664165664
신원,009270,5,1879,2,147,8.49,31476247,1514089,110625832,31476247,8.49,2078.89,28.45,28.45,60814238951,29.26,29.26,60814238951
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,81,2,3,3.85,26238059,64452000,1497000000,26238059,3.85,40.71,1.75,1.75,2099323530,1.73,1.73,2099323530
KODEX 2차전지산업레버리지,462330,7,1130,5,-25,-2.16,23184387,31847368,280600000,23184387,-2.16,72.80,8.26,8.26,26312393769,8.30,8.30,26312393769
빌리언스,044480,8,445,5,-65,-12.75,20633476,9000573,40663728,20633476,-12.75,229.25,50.74,50.74,9625973454,53.20,53.20,9625973454
협진,138360,9,943,1,217,29.89,16207895,99293,48348248,16207895,29.89,9999.99,33.52,33.52,14376082899,31.53,31.53,14376082899
KODEX 인버스,114800,10,3450,5,-10,-0.29,15719982,28561768,219500000,15719982,-0.29,55.04,7.16,7.16,54343533118,7.18,7.18,54343533118
엔케이,085310,11,1118,2,25,2.29,14693520,5048029,78880322,14693520,2.29,291.07,18.63,18.63,17016050107,19.30,19.30,17016050107
KODEX 코스닥150선물인버스,251340,12,3405,5,-25,-0.73,14271239,23037428,77500000,14271239,-0.73,61.95,18.41,18.41,48685856002,18.45,18.45,48685856002
KODEX 레버리지,122630,13,25360,2,130,0.52,13909926,19907556,94750000,13909926,0.52,69.87,14.68,14.68,351847295722,14.64,14.64,351847295722
삼성전자,005930,14,72200,2,1700,2.41,13101063,15008213,5919637922,13101063,2.41,87.29,0.22,0.22,938848396000,0.22,0.22,938848396000
KODEX 코스닥150레버리지,233740,15,9055,2,165,1.86,10200794,13056598,205300000,10200794,1.86,78.13,4.97,4.97,91913175908,4.94,4.94,91913175908
SG,255220,16,2440,2,25,1.04,9534938,9514176,98675394,9534938,1.04,100.22,9.66,9.66,24231487504,10.06,10.06,24231487504
스튜디오미르,408900,17,4710,2,165,3.63,9370480,2230081,32729532,9370480,3.63,420.19,28.63,28.63,45439620136,29.48,29.48,45439620136
TIGER 화장품,228790,18,4395,2,50,1.15,9054617,8752381,73770000,9054617,1.15,103.45,12.27,12.27,38957454005,12.02,12.02,38957454005
동일스틸럭스,023790,19,1357,2,133,10.87,9009080,17059926,21177909,9009080,10.87,52.81,42.54,42.54,12537914442,43.63,43.63,12537914442
삼보산업,009620,20,1881,2,398,26.84,8163057,1230286,16386091,8163057,26.84,663.51,49.82,49.82,14469577767,46.95,46.95,14469577767
아난티,025980,21,10170,2,180,1.80,7854512,1094654,88629478,7854512,1.80,717.53,8.86,8.86,82490190700,9.15,9.15,82490190700
YG PLUS,037270,22,10040,2,490,5.13,7794179,7802173,63541460,7794179,5.13,99.90,12.27,12.27,78866091295,12.36,12.36,78866091295
하이드로리튬,101670,23,2430,2,135,5.88,7686796,2310256,54169970,7686796,5.88,332.72,14.19,14.19,19216589413,14.60,14.60,19216589413
이브이첨단소재,131400,24,2280,2,40,1.79,7637170,1860928,59589882,7637170,1.79,410.40,12.82,12.82,18078440182,13.31,13.31,18078440182
케이에스피,073010,25,5680,2,695,13.94,6843992,5910125,40191250,6843992,13.94,115.80,17.03,17.03,38643261796,16.93,16.93,38643261796
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,67,2,2,3.08,6602873,19743526,633000000,6602873,3.08,33.44,1.04,1.04,442415161,1.04,1.04,442415161
알파녹스,043100,27,2165,5,-810,-27.23,6371026,849760,17107076,6371026,-27.23,749.74,37.24,37.24,14436374826,38.98,38.98,14436374826
일신석재,007110,28,2395,2,40,1.70,6314393,1232303,77456610,6314393,1.70,512.41,8.15,8.15,15435543702,8.32,8.32,15435543702
오가닉티코스메틱,900300,29,369,5,-33,-8.21,6242346,4046792,96002224,6242346,-8.21,154.25,6.50,6.50,2344354525,6.62,6.62,2344354525
재영솔루텍,049630,30,889,2,35,4.10,6137307,515987,90690889,6137307,4.10,1189.43,6.77,6.77,5507673515,6.83,6.83,5507673515
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1281 5 -5 -0.39 210490814 290189792 1193200000 210490814 -0.39 72.54 17.64 17.64 270252937197 17.68 17.68 270252937197
3 좋은사람들 033340 2 2180 2 216 11.00 51320997 9099134 96950558 51320997 11.00 564.02 52.94 52.94 113576218005 53.74 53.74 113576218005
4 엔투텍 227950 3 569 2 99 21.06 48568728 17545086 172541047 48568728 21.06 276.82 28.15 28.15 26139177656 26.62 26.62 26139177656
5 썸에이지 208640 4 443 2 13 3.02 34287626 65578560 139240254 34287626 3.02 52.28 24.62 24.62 15664165664 25.39 25.39 15664165664
6 신원 009270 5 1879 2 147 8.49 31476247 1514089 110625832 31476247 8.49 2078.89 28.45 28.45 60814238951 29.26 29.26 60814238951
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 81 2 3 3.85 26238059 64452000 1497000000 26238059 3.85 40.71 1.75 1.75 2099323530 1.73 1.73 2099323530
8 KODEX 2차전지산업레버리지 462330 7 1130 5 -25 -2.16 23184387 31847368 280600000 23184387 -2.16 72.80 8.26 8.26 26312393769 8.30 8.30 26312393769
9 빌리언스 044480 8 445 5 -65 -12.75 20633476 9000573 40663728 20633476 -12.75 229.25 50.74 50.74 9625973454 53.20 53.20 9625973454
10 협진 138360 9 943 1 217 29.89 16207895 99293 48348248 16207895 29.89 9999.99 33.52 33.52 14376082899 31.53 31.53 14376082899
11 KODEX 인버스 114800 10 3450 5 -10 -0.29 15719982 28561768 219500000 15719982 -0.29 55.04 7.16 7.16 54343533118 7.18 7.18 54343533118
12 엔케이 085310 11 1118 2 25 2.29 14693520 5048029 78880322 14693520 2.29 291.07 18.63 18.63 17016050107 19.30 19.30 17016050107
13 KODEX 코스닥150선물인버스 251340 12 3405 5 -25 -0.73 14271239 23037428 77500000 14271239 -0.73 61.95 18.41 18.41 48685856002 18.45 18.45 48685856002
14 KODEX 레버리지 122630 13 25360 2 130 0.52 13909926 19907556 94750000 13909926 0.52 69.87 14.68 14.68 351847295722 14.64 14.64 351847295722
15 삼성전자 005930 14 72200 2 1700 2.41 13101063 15008213 5919637922 13101063 2.41 87.29 0.22 0.22 938848396000 0.22 0.22 938848396000
16 KODEX 코스닥150레버리지 233740 15 9055 2 165 1.86 10200794 13056598 205300000 10200794 1.86 78.13 4.97 4.97 91913175908 4.94 4.94 91913175908
17 SG 255220 16 2440 2 25 1.04 9534938 9514176 98675394 9534938 1.04 100.22 9.66 9.66 24231487504 10.06 10.06 24231487504
18 스튜디오미르 408900 17 4710 2 165 3.63 9370480 2230081 32729532 9370480 3.63 420.19 28.63 28.63 45439620136 29.48 29.48 45439620136
19 TIGER 화장품 228790 18 4395 2 50 1.15 9054617 8752381 73770000 9054617 1.15 103.45 12.27 12.27 38957454005 12.02 12.02 38957454005
20 동일스틸럭스 023790 19 1357 2 133 10.87 9009080 17059926 21177909 9009080 10.87 52.81 42.54 42.54 12537914442 43.63 43.63 12537914442
21 삼보산업 009620 20 1881 2 398 26.84 8163057 1230286 16386091 8163057 26.84 663.51 49.82 49.82 14469577767 46.95 46.95 14469577767
22 아난티 025980 21 10170 2 180 1.80 7854512 1094654 88629478 7854512 1.80 717.53 8.86 8.86 82490190700 9.15 9.15 82490190700
23 YG PLUS 037270 22 10040 2 490 5.13 7794179 7802173 63541460 7794179 5.13 99.90 12.27 12.27 78866091295 12.36 12.36 78866091295
24 하이드로리튬 101670 23 2430 2 135 5.88 7686796 2310256 54169970 7686796 5.88 332.72 14.19 14.19 19216589413 14.60 14.60 19216589413
25 이브이첨단소재 131400 24 2280 2 40 1.79 7637170 1860928 59589882 7637170 1.79 410.40 12.82 12.82 18078440182 13.31 13.31 18078440182
26 케이에스피 073010 25 5680 2 695 13.94 6843992 5910125 40191250 6843992 13.94 115.80 17.03 17.03 38643261796 16.93 16.93 38643261796
27 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 26 67 2 2 3.08 6602873 19743526 633000000 6602873 3.08 33.44 1.04 1.04 442415161 1.04 1.04 442415161
28 알파녹스 043100 27 2165 5 -810 -27.23 6371026 849760 17107076 6371026 -27.23 749.74 37.24 37.24 14436374826 38.98 38.98 14436374826
29 일신석재 007110 28 2395 2 40 1.70 6314393 1232303 77456610 6314393 1.70 512.41 8.15 8.15 15435543702 8.32 8.32 15435543702
30 오가닉티코스메틱 900300 29 369 5 -33 -8.21 6242346 4046792 96002224 6242346 -8.21 154.25 6.50 6.50 2344354525 6.62 6.62 2344354525
31 재영솔루텍 049630 30 889 2 35 4.10 6137307 515987 90690889 6137307 4.10 1189.43 6.77 6.77 5507673515 6.83 6.83 5507673515

31
top30/20250808/top30-av-20250808-121001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1283,5,-3,-0.23,214546190,290189792,1193200000,214546190,-0.23,73.93,17.98,17.98,275451485728,17.99,17.99,275451485728
좋은사람들,033340,2,2200,2,236,12.02,51590681,9099134,96950558,51590681,12.02,566.98,53.21,53.21,114167375208,53.53,53.53,114167375208
엔투텍,227950,3,573,2,103,21.91,49183357,17545086,172541047,49183357,21.91,280.33,28.51,28.51,26492601811,26.80,26.80,26492601811
썸에이지,208640,4,446,2,16,3.72,34507229,65578560,139240254,34507229,3.72,52.62,24.78,24.78,15761970316,25.38,25.38,15761970316
신원,009270,5,1878,2,146,8.43,31968657,1514089,110625832,31968657,8.43,2111.41,28.90,28.90,61735316077,29.72,29.72,61735316077
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,81,2,3,3.85,26263123,64452000,1497000000,26263123,3.85,40.75,1.75,1.75,2101332200,1.73,1.73,2101332200
KODEX 2차전지산업레버리지,462330,7,1129,5,-26,-2.25,23407823,31847368,280600000,23407823,-2.25,73.50,8.34,8.34,26564769148,8.39,8.39,26564769148
빌리언스,044480,8,445,5,-65,-12.75,21049154,9000573,40663728,21049154,-12.75,233.86,51.76,51.76,9813067057,54.23,54.23,9813067057
KODEX 인버스,114800,9,3455,5,-5,-0.14,16599043,28561768,219500000,16599043,-0.14,58.12,7.56,7.56,57380246316,7.57,7.57,57380246316
협진,138360,10,943,1,217,29.89,16213044,99293,48348248,16213044,29.89,9999.99,33.53,33.53,14380938406,31.54,31.54,14380938406
엔케이,085310,11,1117,2,24,2.20,14846558,5048029,78880322,14846558,2.20,294.11,18.82,18.82,17187450092,19.51,19.51,17187450092
KODEX 코스닥150선물인버스,251340,12,3402,5,-28,-0.82,14277306,23037428,77500000,14277306,-0.82,61.97,18.42,18.42,48706488272,18.47,18.47,48706488272
KODEX 레버리지,122630,13,25295,2,65,0.26,14230228,19907556,94750000,14230228,0.26,71.48,15.02,15.02,359957872846,15.02,15.02,359957872846
삼성전자,005930,14,72100,2,1600,2.27,13380071,15008213,5919637922,13380071,2.27,89.15,0.23,0.23,958999798200,0.22,0.22,958999798200
KODEX 코스닥150레버리지,233740,15,9045,2,155,1.74,10298168,13056598,205300000,10298168,1.74,78.87,5.02,5.02,92794312124,5.00,5.00,92794312124
SG,255220,16,2460,2,45,1.86,9631115,9514176,98675394,9631115,1.86,101.23,9.76,9.76,24466923259,10.08,10.08,24466923259
스튜디오미르,408900,17,4730,2,185,4.07,9400574,2230081,32729532,9400574,4.07,421.54,28.72,28.72,45581905262,29.44,29.44,45581905262
TIGER 화장품,228790,18,4400,2,55,1.27,9182458,8752381,73770000,9182458,1.27,104.91,12.45,12.45,39519943516,12.18,12.18,39519943516
동일스틸럭스,023790,19,1354,2,130,10.62,9063492,17059926,21177909,9063492,10.62,53.13,42.80,42.80,12611621671,43.98,43.98,12611621671
삼보산업,009620,20,1853,2,370,24.95,8427879,1230286,16386091,8427879,24.95,685.03,51.43,51.43,14962860176,49.28,49.28,14962860176
YG PLUS,037270,21,10130,2,580,6.07,7959808,7802173,63541460,7959808,6.07,102.02,12.53,12.53,80539771855,12.51,12.51,80539771855
아난티,025980,22,10200,2,210,2.10,7909318,1094654,88629478,7909318,2.10,722.54,8.92,8.92,83048094635,9.19,9.19,83048094635
하이드로리튬,101670,23,2420,2,125,5.45,7721144,2310256,54169970,7721144,5.45,334.21,14.25,14.25,19299545843,14.72,14.72,19299545843
이브이첨단소재,131400,24,2275,2,35,1.56,7662320,1860928,59589882,7662320,1.56,411.75,12.86,12.86,18135688243,13.38,13.38,18135688243
케이에스피,073010,25,5680,2,695,13.94,6873211,5910125,40191250,6873211,13.94,116.30,17.10,17.10,38809454946,17.00,17.00,38809454946
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,67,2,2,3.08,6606879,19743526,633000000,6606879,3.08,33.46,1.04,1.04,442683563,1.04,1.04,442683563
알파녹스,043100,27,2190,5,-785,-26.39,6423278,849760,17107076,6423278,-26.39,755.89,37.55,37.55,14550418828,38.84,38.84,14550418828
재영솔루텍,049630,28,876,2,22,2.58,6405590,515987,90690889,6405590,2.58,1241.42,7.06,7.06,5743502742,7.23,7.23,5743502742
일신석재,007110,29,2405,2,50,2.12,6354062,1232303,77456610,6354062,2.12,515.62,8.20,8.20,15530582371,8.34,8.34,15530582371
오가닉티코스메틱,900300,30,371,5,-31,-7.71,6328518,4046792,96002224,6328518,-7.71,156.38,6.59,6.59,2376241575,6.67,6.67,2376241575
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1283 5 -3 -0.23 214546190 290189792 1193200000 214546190 -0.23 73.93 17.98 17.98 275451485728 17.99 17.99 275451485728
3 좋은사람들 033340 2 2200 2 236 12.02 51590681 9099134 96950558 51590681 12.02 566.98 53.21 53.21 114167375208 53.53 53.53 114167375208
4 엔투텍 227950 3 573 2 103 21.91 49183357 17545086 172541047 49183357 21.91 280.33 28.51 28.51 26492601811 26.80 26.80 26492601811
5 썸에이지 208640 4 446 2 16 3.72 34507229 65578560 139240254 34507229 3.72 52.62 24.78 24.78 15761970316 25.38 25.38 15761970316
6 신원 009270 5 1878 2 146 8.43 31968657 1514089 110625832 31968657 8.43 2111.41 28.90 28.90 61735316077 29.72 29.72 61735316077
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 81 2 3 3.85 26263123 64452000 1497000000 26263123 3.85 40.75 1.75 1.75 2101332200 1.73 1.73 2101332200
8 KODEX 2차전지산업레버리지 462330 7 1129 5 -26 -2.25 23407823 31847368 280600000 23407823 -2.25 73.50 8.34 8.34 26564769148 8.39 8.39 26564769148
9 빌리언스 044480 8 445 5 -65 -12.75 21049154 9000573 40663728 21049154 -12.75 233.86 51.76 51.76 9813067057 54.23 54.23 9813067057
10 KODEX 인버스 114800 9 3455 5 -5 -0.14 16599043 28561768 219500000 16599043 -0.14 58.12 7.56 7.56 57380246316 7.57 7.57 57380246316
11 협진 138360 10 943 1 217 29.89 16213044 99293 48348248 16213044 29.89 9999.99 33.53 33.53 14380938406 31.54 31.54 14380938406
12 엔케이 085310 11 1117 2 24 2.20 14846558 5048029 78880322 14846558 2.20 294.11 18.82 18.82 17187450092 19.51 19.51 17187450092
13 KODEX 코스닥150선물인버스 251340 12 3402 5 -28 -0.82 14277306 23037428 77500000 14277306 -0.82 61.97 18.42 18.42 48706488272 18.47 18.47 48706488272
14 KODEX 레버리지 122630 13 25295 2 65 0.26 14230228 19907556 94750000 14230228 0.26 71.48 15.02 15.02 359957872846 15.02 15.02 359957872846
15 삼성전자 005930 14 72100 2 1600 2.27 13380071 15008213 5919637922 13380071 2.27 89.15 0.23 0.23 958999798200 0.22 0.22 958999798200
16 KODEX 코스닥150레버리지 233740 15 9045 2 155 1.74 10298168 13056598 205300000 10298168 1.74 78.87 5.02 5.02 92794312124 5.00 5.00 92794312124
17 SG 255220 16 2460 2 45 1.86 9631115 9514176 98675394 9631115 1.86 101.23 9.76 9.76 24466923259 10.08 10.08 24466923259
18 스튜디오미르 408900 17 4730 2 185 4.07 9400574 2230081 32729532 9400574 4.07 421.54 28.72 28.72 45581905262 29.44 29.44 45581905262
19 TIGER 화장품 228790 18 4400 2 55 1.27 9182458 8752381 73770000 9182458 1.27 104.91 12.45 12.45 39519943516 12.18 12.18 39519943516
20 동일스틸럭스 023790 19 1354 2 130 10.62 9063492 17059926 21177909 9063492 10.62 53.13 42.80 42.80 12611621671 43.98 43.98 12611621671
21 삼보산업 009620 20 1853 2 370 24.95 8427879 1230286 16386091 8427879 24.95 685.03 51.43 51.43 14962860176 49.28 49.28 14962860176
22 YG PLUS 037270 21 10130 2 580 6.07 7959808 7802173 63541460 7959808 6.07 102.02 12.53 12.53 80539771855 12.51 12.51 80539771855
23 아난티 025980 22 10200 2 210 2.10 7909318 1094654 88629478 7909318 2.10 722.54 8.92 8.92 83048094635 9.19 9.19 83048094635
24 하이드로리튬 101670 23 2420 2 125 5.45 7721144 2310256 54169970 7721144 5.45 334.21 14.25 14.25 19299545843 14.72 14.72 19299545843
25 이브이첨단소재 131400 24 2275 2 35 1.56 7662320 1860928 59589882 7662320 1.56 411.75 12.86 12.86 18135688243 13.38 13.38 18135688243
26 케이에스피 073010 25 5680 2 695 13.94 6873211 5910125 40191250 6873211 13.94 116.30 17.10 17.10 38809454946 17.00 17.00 38809454946
27 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 26 67 2 2 3.08 6606879 19743526 633000000 6606879 3.08 33.46 1.04 1.04 442683563 1.04 1.04 442683563
28 알파녹스 043100 27 2190 5 -785 -26.39 6423278 849760 17107076 6423278 -26.39 755.89 37.55 37.55 14550418828 38.84 38.84 14550418828
29 재영솔루텍 049630 28 876 2 22 2.58 6405590 515987 90690889 6405590 2.58 1241.42 7.06 7.06 5743502742 7.23 7.23 5743502742
30 일신석재 007110 29 2405 2 50 2.12 6354062 1232303 77456610 6354062 2.12 515.62 8.20 8.20 15530582371 8.34 8.34 15530582371
31 오가닉티코스메틱 900300 30 371 5 -31 -7.71 6328518 4046792 96002224 6328518 -7.71 156.38 6.59 6.59 2376241575 6.67 6.67 2376241575

31
top30/20250808/top30-av-20250808-122001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1286,3,0,0.00,221778232,290189792,1193200000,221778232,0.00,76.43,18.59,18.59,284745813370,18.56,18.56,284745813370
좋은사람들,033340,2,2210,2,246,12.53,52417043,9099134,96950558,52417043,12.53,576.07,54.07,54.07,115998004710,54.14,54.14,115998004710
엔투텍,227950,3,573,2,103,21.91,50265124,17545086,172541047,50265124,21.91,286.49,29.13,29.13,27117786492,27.43,27.43,27117786492
썸에이지,208640,4,446,2,16,3.72,34748314,65578560,139240254,34748314,3.72,52.99,24.96,24.96,15869649091,25.55,25.55,15869649091
신원,009270,5,1870,2,138,7.97,32263805,1514089,110625832,32263805,7.97,2130.91,29.16,29.16,62289269579,30.11,30.11,62289269579
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,81,2,3,3.85,26271576,64452000,1497000000,26271576,3.85,40.76,1.75,1.75,2102015446,1.73,1.73,2102015446
KODEX 2차전지산업레버리지,462330,7,1129,5,-26,-2.25,23648192,31847368,280600000,23648192,-2.25,74.25,8.43,8.43,26835804541,8.47,8.47,26835804541
빌리언스,044480,8,448,5,-62,-12.16,21312166,9000573,40663728,21312166,-12.16,236.79,52.41,52.41,9931544707,54.52,54.52,9931544707
KODEX 인버스,114800,9,3460,3,0,0.00,16621402,28561768,219500000,16621402,0.00,58.19,7.57,7.57,57457571014,7.57,7.57,57457571014
협진,138360,10,943,1,217,29.89,16217106,99293,48348248,16217106,29.89,9999.99,33.54,33.54,14384768872,31.55,31.55,14384768872
엔케이,085310,11,1127,2,34,3.11,14920921,5048029,78880322,14920921,3.11,295.58,18.92,18.92,17270744996,19.43,19.43,17270744996
KODEX 코스닥150선물인버스,251340,12,3405,5,-25,-0.73,14721244,23037428,77500000,14721244,-0.73,63.90,19.00,19.00,50218076618,19.03,19.03,50218076618
KODEX 레버리지,122630,13,25250,2,20,0.08,14508084,19907556,94750000,14508084,0.08,72.88,15.31,15.31,366979790511,15.34,15.34,366979790511
삼성전자,005930,14,72000,2,1500,2.13,13858572,15008213,5919637922,13858572,2.13,92.34,0.23,0.23,993470833600,0.23,0.23,993470833600
KODEX 코스닥150레버리지,233740,15,9050,2,160,1.80,10459923,13056598,205300000,10459923,1.80,80.11,5.09,5.09,94257413644,5.07,5.07,94257413644
SG,255220,16,2475,2,60,2.48,9663746,9514176,98675394,9663746,2.48,101.57,9.79,9.79,24547314817,10.05,10.05,24547314817
TIGER 화장품,228790,17,4390,2,45,1.04,9538006,8752381,73770000,9538006,1.04,108.98,12.93,12.93,41082347251,12.69,12.69,41082347251
스튜디오미르,408900,18,4745,2,200,4.40,9453685,2230081,32729532,9453685,4.40,423.92,28.88,28.88,45833919747,29.51,29.51,45833919747
동일스틸럭스,023790,19,1362,2,138,11.27,9097538,17059926,21177909,9097538,11.27,53.33,42.96,42.96,12657882844,43.88,43.88,12657882844
삼보산업,009620,20,1840,2,357,24.07,8537756,1230286,16386091,8537756,24.07,693.97,52.10,52.10,15165249850,50.30,50.30,15165249850
YG PLUS,037270,21,10130,2,580,6.07,8249655,7802173,63541460,8249655,6.07,105.74,12.98,12.98,83494020340,12.97,12.97,83494020340
아난티,025980,22,10150,2,160,1.60,7989450,1094654,88629478,7989450,1.60,729.86,9.01,9.01,83863095755,9.32,9.32,83863095755
하이드로리튬,101670,23,2420,2,125,5.45,7761988,2310256,54169970,7761988,5.45,335.98,14.33,14.33,19398125108,14.80,14.80,19398125108
이브이첨단소재,131400,24,2280,2,40,1.79,7704277,1860928,59589882,7704277,1.79,414.00,12.93,12.93,18231077303,13.42,13.42,18231077303
케이에스피,073010,25,5710,2,725,14.54,6928568,5910125,40191250,6928568,14.54,117.23,17.24,17.24,39124712351,17.05,17.05,39124712351
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,68,2,3,4.62,6806901,19743526,633000000,6806901,4.62,34.48,1.08,1.08,456085059,1.06,1.06,456085059
알파녹스,043100,27,2185,5,-790,-26.55,6517512,849760,17107076,6517512,-26.55,766.98,38.10,38.10,14756543185,39.48,39.48,14756543185
재영솔루텍,049630,28,876,2,22,2.58,6425085,515987,90690889,6425085,2.58,1245.20,7.08,7.08,5760574670,7.25,7.25,5760574670
오가닉티코스메틱,900300,29,369,5,-33,-8.21,6391628,4046792,96002224,6391628,-8.21,157.94,6.66,6.66,2399597221,6.77,6.77,2399597221
일신석재,007110,30,2405,2,50,2.12,6365400,1232303,77456610,6365400,2.12,516.55,8.22,8.22,15557839261,8.35,8.35,15557839261
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 3 0 0.00 221778232 290189792 1193200000 221778232 0.00 76.43 18.59 18.59 284745813370 18.56 18.56 284745813370
3 좋은사람들 033340 2 2210 2 246 12.53 52417043 9099134 96950558 52417043 12.53 576.07 54.07 54.07 115998004710 54.14 54.14 115998004710
4 엔투텍 227950 3 573 2 103 21.91 50265124 17545086 172541047 50265124 21.91 286.49 29.13 29.13 27117786492 27.43 27.43 27117786492
5 썸에이지 208640 4 446 2 16 3.72 34748314 65578560 139240254 34748314 3.72 52.99 24.96 24.96 15869649091 25.55 25.55 15869649091
6 신원 009270 5 1870 2 138 7.97 32263805 1514089 110625832 32263805 7.97 2130.91 29.16 29.16 62289269579 30.11 30.11 62289269579
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 81 2 3 3.85 26271576 64452000 1497000000 26271576 3.85 40.76 1.75 1.75 2102015446 1.73 1.73 2102015446
8 KODEX 2차전지산업레버리지 462330 7 1129 5 -26 -2.25 23648192 31847368 280600000 23648192 -2.25 74.25 8.43 8.43 26835804541 8.47 8.47 26835804541
9 빌리언스 044480 8 448 5 -62 -12.16 21312166 9000573 40663728 21312166 -12.16 236.79 52.41 52.41 9931544707 54.52 54.52 9931544707
10 KODEX 인버스 114800 9 3460 3 0 0.00 16621402 28561768 219500000 16621402 0.00 58.19 7.57 7.57 57457571014 7.57 7.57 57457571014
11 협진 138360 10 943 1 217 29.89 16217106 99293 48348248 16217106 29.89 9999.99 33.54 33.54 14384768872 31.55 31.55 14384768872
12 엔케이 085310 11 1127 2 34 3.11 14920921 5048029 78880322 14920921 3.11 295.58 18.92 18.92 17270744996 19.43 19.43 17270744996
13 KODEX 코스닥150선물인버스 251340 12 3405 5 -25 -0.73 14721244 23037428 77500000 14721244 -0.73 63.90 19.00 19.00 50218076618 19.03 19.03 50218076618
14 KODEX 레버리지 122630 13 25250 2 20 0.08 14508084 19907556 94750000 14508084 0.08 72.88 15.31 15.31 366979790511 15.34 15.34 366979790511
15 삼성전자 005930 14 72000 2 1500 2.13 13858572 15008213 5919637922 13858572 2.13 92.34 0.23 0.23 993470833600 0.23 0.23 993470833600
16 KODEX 코스닥150레버리지 233740 15 9050 2 160 1.80 10459923 13056598 205300000 10459923 1.80 80.11 5.09 5.09 94257413644 5.07 5.07 94257413644
17 SG 255220 16 2475 2 60 2.48 9663746 9514176 98675394 9663746 2.48 101.57 9.79 9.79 24547314817 10.05 10.05 24547314817
18 TIGER 화장품 228790 17 4390 2 45 1.04 9538006 8752381 73770000 9538006 1.04 108.98 12.93 12.93 41082347251 12.69 12.69 41082347251
19 스튜디오미르 408900 18 4745 2 200 4.40 9453685 2230081 32729532 9453685 4.40 423.92 28.88 28.88 45833919747 29.51 29.51 45833919747
20 동일스틸럭스 023790 19 1362 2 138 11.27 9097538 17059926 21177909 9097538 11.27 53.33 42.96 42.96 12657882844 43.88 43.88 12657882844
21 삼보산업 009620 20 1840 2 357 24.07 8537756 1230286 16386091 8537756 24.07 693.97 52.10 52.10 15165249850 50.30 50.30 15165249850
22 YG PLUS 037270 21 10130 2 580 6.07 8249655 7802173 63541460 8249655 6.07 105.74 12.98 12.98 83494020340 12.97 12.97 83494020340
23 아난티 025980 22 10150 2 160 1.60 7989450 1094654 88629478 7989450 1.60 729.86 9.01 9.01 83863095755 9.32 9.32 83863095755
24 하이드로리튬 101670 23 2420 2 125 5.45 7761988 2310256 54169970 7761988 5.45 335.98 14.33 14.33 19398125108 14.80 14.80 19398125108
25 이브이첨단소재 131400 24 2280 2 40 1.79 7704277 1860928 59589882 7704277 1.79 414.00 12.93 12.93 18231077303 13.42 13.42 18231077303
26 케이에스피 073010 25 5710 2 725 14.54 6928568 5910125 40191250 6928568 14.54 117.23 17.24 17.24 39124712351 17.05 17.05 39124712351
27 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 26 68 2 3 4.62 6806901 19743526 633000000 6806901 4.62 34.48 1.08 1.08 456085059 1.06 1.06 456085059
28 알파녹스 043100 27 2185 5 -790 -26.55 6517512 849760 17107076 6517512 -26.55 766.98 38.10 38.10 14756543185 39.48 39.48 14756543185
29 재영솔루텍 049630 28 876 2 22 2.58 6425085 515987 90690889 6425085 2.58 1245.20 7.08 7.08 5760574670 7.25 7.25 5760574670
30 오가닉티코스메틱 900300 29 369 5 -33 -8.21 6391628 4046792 96002224 6391628 -8.21 157.94 6.66 6.66 2399597221 6.77 6.77 2399597221
31 일신석재 007110 30 2405 2 50 2.12 6365400 1232303 77456610 6365400 2.12 516.55 8.22 8.22 15557839261 8.35 8.35 15557839261

31
top30/20250808/top30-av-20250808-123000.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,252670,1,1290,2,4,0.31,227889269,290189792,1193200000,227889269,0.31,78.53,19.10,19.10,292615610906,19.01,19.01,292615610906
좋은사람들,033340,2,2185,2,221,11.25,52768485,9099134,96950558,52768485,11.25,579.93,54.43,54.43,116771008413,55.12,55.12,116771008413
엔투텍,227950,3,580,2,110,23.40,50832722,17545086,172541047,50832722,23.40,289.73,29.46,29.46,27445955708,27.43,27.43,27445955708
썸에이지,208640,4,446,2,16,3.72,35044237,65578560,139240254,35044237,3.72,53.44,25.17,25.17,16001846508,25.77,25.77,16001846508
신원,009270,5,1866,2,134,7.74,32630863,1514089,110625832,32630863,7.74,2155.15,29.50,29.50,62973298242,30.51,30.51,62973298242
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,80,2,2,2.56,26396848,64452000,1497000000,26396848,2.56,40.96,1.76,1.76,2112037914,1.76,1.76,2112037914
KODEX 2차전지산업레버리지,462330,7,1126,5,-29,-2.51,24034615,31847368,280600000,24034615,-2.51,75.47,8.57,8.57,27270959815,8.63,8.63,27270959815
빌리언스,044480,8,447,5,-63,-12.35,21544276,9000573,40663728,21544276,-12.35,239.37,52.98,52.98,10034933164,55.21,55.21,10034933164
KODEX 인버스,114800,9,3465,2,5,0.14,18608052,28561768,219500000,18608052,0.14,65.15,8.48,8.48,64335782572,8.46,8.46,64335782572
협진,138360,10,943,1,217,29.89,16218305,99293,48348248,16218305,29.89,9999.99,33.54,33.54,14385899529,31.55,31.55,14385899529
KODEX 레버리지,122630,11,25180,5,-50,-0.20,15644886,19907556,94750000,15644886,-0.20,78.59,16.51,16.51,395645168830,16.58,16.58,395645168830
엔케이,085310,12,1112,2,19,1.74,15082520,5048029,78880322,15082520,1.74,298.78,19.12,19.12,17450623003,19.89,19.89,17450623003
KODEX 코스닥150선물인버스,251340,13,3405,5,-25,-0.73,14947102,23037428,77500000,14947102,-0.73,64.88,19.29,19.29,50987022401,19.32,19.32,50987022401
삼성전자,005930,14,71900,2,1400,1.99,14142171,15008213,5919637922,14142171,1.99,94.23,0.24,0.24,1013868614650,0.24,0.24,1013868614650
KODEX 코스닥150레버리지,233740,15,9035,2,145,1.63,10692996,13056598,205300000,10692996,1.63,81.90,5.21,5.21,96366693843,5.20,5.20,96366693843
TIGER 화장품,228790,16,4390,2,45,1.04,9789786,8752381,73770000,9789786,1.04,111.85,13.27,13.27,42188023546,13.03,13.03,42188023546
SG,255220,17,2480,2,65,2.69,9751668,9514176,98675394,9751668,2.69,102.50,9.88,9.88,24764743591,10.12,10.12,24764743591
스튜디오미르,408900,18,4740,2,195,4.29,9511029,2230081,32729532,9511029,4.29,426.49,29.06,29.06,46106671060,29.72,29.72,46106671060
동일스틸럭스,023790,19,1370,2,146,11.93,9140237,17059926,21177909,9140237,11.93,53.58,43.16,43.16,12716121934,43.83,43.83,12716121934
삼보산업,009620,20,1835,2,352,23.74,8653463,1230286,16386091,8653463,23.74,703.37,52.81,52.81,15376795473,51.14,51.14,15376795473
YG PLUS,037270,21,10090,2,540,5.65,8347628,7802173,63541460,8347628,5.65,106.99,13.14,13.14,84486896235,13.18,13.18,84486896235
아난티,025980,22,10120,2,130,1.30,8144873,1094654,88629478,8144873,1.30,744.06,9.19,9.19,85437525125,9.53,9.53,85437525125
하이드로리튬,101670,23,2410,2,115,5.01,7811122,2310256,54169970,7811122,5.01,338.11,14.42,14.42,19516438298,14.95,14.95,19516438298
이브이첨단소재,131400,24,2275,2,35,1.56,7733171,1860928,59589882,7733171,1.56,415.55,12.98,12.98,18296755819,13.50,13.50,18296755819
케이에스피,073010,25,5650,2,665,13.34,7010735,5910125,40191250,7010735,13.34,118.62,17.44,17.44,39589777476,17.43,17.43,39589777476
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,67,2,2,3.08,6815002,19743526,633000000,6815002,3.08,34.52,1.08,1.08,456627826,1.08,1.08,456627826
오가닉티코스메틱,900300,27,369,5,-33,-8.21,6555486,4046792,96002224,6555486,-8.21,161.99,6.83,6.83,2459982144,6.94,6.94,2459982144
알파녹스,043100,28,2180,5,-795,-26.72,6554089,849760,17107076,6554089,-26.72,771.29,38.31,38.31,14836492558,39.78,39.78,14836492558
재영솔루텍,049630,29,881,2,27,3.16,6463063,515987,90690889,6463063,3.16,1252.56,7.13,7.13,5793986134,7.25,7.25,5793986134
일신석재,007110,30,2395,2,40,1.70,6396297,1232303,77456610,6396297,1.70,519.05,8.26,8.26,15631977711,8.43,8.43,15631977711
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 2 4 0.31 227889269 290189792 1193200000 227889269 0.31 78.53 19.10 19.10 292615610906 19.01 19.01 292615610906
3 좋은사람들 033340 2 2185 2 221 11.25 52768485 9099134 96950558 52768485 11.25 579.93 54.43 54.43 116771008413 55.12 55.12 116771008413
4 엔투텍 227950 3 580 2 110 23.40 50832722 17545086 172541047 50832722 23.40 289.73 29.46 29.46 27445955708 27.43 27.43 27445955708
5 썸에이지 208640 4 446 2 16 3.72 35044237 65578560 139240254 35044237 3.72 53.44 25.17 25.17 16001846508 25.77 25.77 16001846508
6 신원 009270 5 1866 2 134 7.74 32630863 1514089 110625832 32630863 7.74 2155.15 29.50 29.50 62973298242 30.51 30.51 62973298242
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 80 2 2 2.56 26396848 64452000 1497000000 26396848 2.56 40.96 1.76 1.76 2112037914 1.76 1.76 2112037914
8 KODEX 2차전지산업레버리지 462330 7 1126 5 -29 -2.51 24034615 31847368 280600000 24034615 -2.51 75.47 8.57 8.57 27270959815 8.63 8.63 27270959815
9 빌리언스 044480 8 447 5 -63 -12.35 21544276 9000573 40663728 21544276 -12.35 239.37 52.98 52.98 10034933164 55.21 55.21 10034933164
10 KODEX 인버스 114800 9 3465 2 5 0.14 18608052 28561768 219500000 18608052 0.14 65.15 8.48 8.48 64335782572 8.46 8.46 64335782572
11 협진 138360 10 943 1 217 29.89 16218305 99293 48348248 16218305 29.89 9999.99 33.54 33.54 14385899529 31.55 31.55 14385899529
12 KODEX 레버리지 122630 11 25180 5 -50 -0.20 15644886 19907556 94750000 15644886 -0.20 78.59 16.51 16.51 395645168830 16.58 16.58 395645168830
13 엔케이 085310 12 1112 2 19 1.74 15082520 5048029 78880322 15082520 1.74 298.78 19.12 19.12 17450623003 19.89 19.89 17450623003
14 KODEX 코스닥150선물인버스 251340 13 3405 5 -25 -0.73 14947102 23037428 77500000 14947102 -0.73 64.88 19.29 19.29 50987022401 19.32 19.32 50987022401
15 삼성전자 005930 14 71900 2 1400 1.99 14142171 15008213 5919637922 14142171 1.99 94.23 0.24 0.24 1013868614650 0.24 0.24 1013868614650
16 KODEX 코스닥150레버리지 233740 15 9035 2 145 1.63 10692996 13056598 205300000 10692996 1.63 81.90 5.21 5.21 96366693843 5.20 5.20 96366693843
17 TIGER 화장품 228790 16 4390 2 45 1.04 9789786 8752381 73770000 9789786 1.04 111.85 13.27 13.27 42188023546 13.03 13.03 42188023546
18 SG 255220 17 2480 2 65 2.69 9751668 9514176 98675394 9751668 2.69 102.50 9.88 9.88 24764743591 10.12 10.12 24764743591
19 스튜디오미르 408900 18 4740 2 195 4.29 9511029 2230081 32729532 9511029 4.29 426.49 29.06 29.06 46106671060 29.72 29.72 46106671060
20 동일스틸럭스 023790 19 1370 2 146 11.93 9140237 17059926 21177909 9140237 11.93 53.58 43.16 43.16 12716121934 43.83 43.83 12716121934
21 삼보산업 009620 20 1835 2 352 23.74 8653463 1230286 16386091 8653463 23.74 703.37 52.81 52.81 15376795473 51.14 51.14 15376795473
22 YG PLUS 037270 21 10090 2 540 5.65 8347628 7802173 63541460 8347628 5.65 106.99 13.14 13.14 84486896235 13.18 13.18 84486896235
23 아난티 025980 22 10120 2 130 1.30 8144873 1094654 88629478 8144873 1.30 744.06 9.19 9.19 85437525125 9.53 9.53 85437525125
24 하이드로리튬 101670 23 2410 2 115 5.01 7811122 2310256 54169970 7811122 5.01 338.11 14.42 14.42 19516438298 14.95 14.95 19516438298
25 이브이첨단소재 131400 24 2275 2 35 1.56 7733171 1860928 59589882 7733171 1.56 415.55 12.98 12.98 18296755819 13.50 13.50 18296755819
26 케이에스피 073010 25 5650 2 665 13.34 7010735 5910125 40191250 7010735 13.34 118.62 17.44 17.44 39589777476 17.43 17.43 39589777476
27 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 26 67 2 2 3.08 6815002 19743526 633000000 6815002 3.08 34.52 1.08 1.08 456627826 1.08 1.08 456627826
28 오가닉티코스메틱 900300 27 369 5 -33 -8.21 6555486 4046792 96002224 6555486 -8.21 161.99 6.83 6.83 2459982144 6.94 6.94 2459982144
29 알파녹스 043100 28 2180 5 -795 -26.72 6554089 849760 17107076 6554089 -26.72 771.29 38.31 38.31 14836492558 39.78 39.78 14836492558
30 재영솔루텍 049630 29 881 2 27 3.16 6463063 515987 90690889 6463063 3.16 1252.56 7.13 7.13 5793986134 7.25 7.25 5793986134
31 일신석재 007110 30 2395 2 40 1.70 6396297 1232303 77456610 6396297 1.70 519.05 8.26 8.26 15631977711 8.43 8.43 15631977711

31
top30/20250808/top30-av-20250808-124001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1291,2,5,0.39,232824593,290189792,1193200000,232824593,0.39,80.23,19.51,19.51,298984419840,19.41,19.41,298984419840
좋은사람들,033340,2,2190,2,226,11.51,52965179,9099134,96950558,52965179,11.51,582.09,54.63,54.63,117200643462,55.20,55.20,117200643462
엔투텍,227950,3,582,2,112,23.83,51603949,17545086,172541047,51603949,23.83,294.12,29.91,29.91,27895518848,27.78,27.78,27895518848
썸에이지,208640,4,452,2,22,5.12,35603094,65578560,139240254,35603094,5.12,54.29,25.57,25.57,16255572011,25.83,25.83,16255572011
신원,009270,5,1865,2,133,7.68,32831537,1514089,110625832,32831537,7.68,2168.40,29.68,29.68,63347068712,30.70,30.70,63347068712
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,81,2,3,3.85,26516498,64452000,1497000000,26516498,3.85,41.14,1.77,1.77,2121609920,1.75,1.75,2121609920
KODEX 2차전지산업레버리지,462330,7,1127,5,-28,-2.42,24427360,31847368,280600000,24427360,-2.42,76.70,8.71,8.71,27713318445,8.76,8.76,27713318445
빌리언스,044480,8,441,5,-69,-13.53,21919077,9000573,40663728,21919077,-13.53,243.53,53.90,53.90,10201172660,56.89,56.89,10201172660
KODEX 인버스,114800,9,3470,2,10,0.29,19193268,28561768,219500000,19193268,0.29,67.20,8.74,8.74,66363627639,8.71,8.71,66363627639
협진,138360,10,943,1,217,29.89,16220685,99293,48348248,16220685,29.89,9999.99,33.55,33.55,14388143869,31.56,31.56,14388143869
KODEX 레버리지,122630,11,25145,5,-85,-0.34,16061691,19907556,94750000,16061691,-0.34,80.68,16.95,16.95,406134093183,17.05,17.05,406134093183
KODEX 코스닥150선물인버스,251340,12,3405,5,-25,-0.73,15204703,23037428,77500000,15204703,-0.73,66.00,19.62,19.62,51864042331,19.65,19.65,51864042331
엔케이,085310,13,1107,2,14,1.28,15152492,5048029,78880322,15152492,1.28,300.17,19.21,19.21,17528167188,20.07,20.07,17528167188
삼성전자,005930,14,71800,2,1300,1.84,14414148,15008213,5919637922,14414148,1.84,96.04,0.24,0.24,1033419113050,0.24,0.24,1033419113050
KODEX 코스닥150레버리지,233740,15,9035,2,145,1.63,10982087,13056598,205300000,10982087,1.63,84.11,5.35,5.35,98980951158,5.34,5.34,98980951158
TIGER 화장품,228790,16,4395,2,50,1.15,9966729,8752381,73770000,9966729,1.15,113.87,13.51,13.51,42964834491,13.25,13.25,42964834491
SG,255220,17,2485,2,70,2.90,9825656,9514176,98675394,9825656,2.90,103.27,9.96,9.96,24948178313,10.17,10.17,24948178313
스튜디오미르,408900,18,4750,2,205,4.51,9558056,2230081,32729532,9558056,4.51,428.60,29.20,29.20,46329827845,29.80,29.80,46329827845
동일스틸럭스,023790,19,1357,2,133,10.87,9188106,17059926,21177909,9188106,10.87,53.86,43.39,43.39,12781614874,44.48,44.48,12781614874
삼보산업,009620,20,1845,2,362,24.41,8754721,1230286,16386091,8754721,24.41,711.60,53.43,53.43,15563151184,51.48,51.48,15563151184
YG PLUS,037270,21,10160,2,610,6.39,8421009,7802173,63541460,8421009,6.39,107.93,13.25,13.25,85231297155,13.20,13.20,85231297155
아난티,025980,22,10120,2,130,1.30,8233651,1094654,88629478,8233651,1.30,752.17,9.29,9.29,86335425535,9.63,9.63,86335425535
이브이첨단소재,131400,23,2260,2,20,0.89,7871209,1860928,59589882,7871209,0.89,422.97,13.21,13.21,18608643565,13.82,13.82,18608643565
하이드로리튬,101670,24,2400,2,105,4.58,7862984,2310256,54169970,7862984,4.58,340.35,14.52,14.52,19641041846,15.11,15.11,19641041846
케이에스피,073010,25,5640,2,655,13.14,7078053,5910125,40191250,7078053,13.14,119.76,17.61,17.61,39968880686,17.63,17.63,39968880686
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,67,2,2,3.08,6815022,19743526,633000000,6815022,3.08,34.52,1.08,1.08,456629166,1.08,1.08,456629166
오가닉티코스메틱,900300,27,370,5,-32,-7.96,6672784,4046792,96002224,6672784,-7.96,164.89,6.95,6.95,2503262773,7.05,7.05,2503262773
알파녹스,043100,28,2135,5,-840,-28.24,6663169,849760,17107076,6663169,-28.24,784.12,38.95,38.95,15071085283,41.26,41.26,15071085283
재영솔루텍,049630,29,879,2,25,2.93,6491798,515987,90690889,6491798,2.93,1258.13,7.16,7.16,5819204062,7.30,7.30,5819204062
일신석재,007110,30,2395,2,40,1.70,6449147,1232303,77456610,6449147,1.70,523.34,8.33,8.33,15758645646,8.49,8.49,15758645646
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 2 5 0.39 232824593 290189792 1193200000 232824593 0.39 80.23 19.51 19.51 298984419840 19.41 19.41 298984419840
3 좋은사람들 033340 2 2190 2 226 11.51 52965179 9099134 96950558 52965179 11.51 582.09 54.63 54.63 117200643462 55.20 55.20 117200643462
4 엔투텍 227950 3 582 2 112 23.83 51603949 17545086 172541047 51603949 23.83 294.12 29.91 29.91 27895518848 27.78 27.78 27895518848
5 썸에이지 208640 4 452 2 22 5.12 35603094 65578560 139240254 35603094 5.12 54.29 25.57 25.57 16255572011 25.83 25.83 16255572011
6 신원 009270 5 1865 2 133 7.68 32831537 1514089 110625832 32831537 7.68 2168.40 29.68 29.68 63347068712 30.70 30.70 63347068712
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 81 2 3 3.85 26516498 64452000 1497000000 26516498 3.85 41.14 1.77 1.77 2121609920 1.75 1.75 2121609920
8 KODEX 2차전지산업레버리지 462330 7 1127 5 -28 -2.42 24427360 31847368 280600000 24427360 -2.42 76.70 8.71 8.71 27713318445 8.76 8.76 27713318445
9 빌리언스 044480 8 441 5 -69 -13.53 21919077 9000573 40663728 21919077 -13.53 243.53 53.90 53.90 10201172660 56.89 56.89 10201172660
10 KODEX 인버스 114800 9 3470 2 10 0.29 19193268 28561768 219500000 19193268 0.29 67.20 8.74 8.74 66363627639 8.71 8.71 66363627639
11 협진 138360 10 943 1 217 29.89 16220685 99293 48348248 16220685 29.89 9999.99 33.55 33.55 14388143869 31.56 31.56 14388143869
12 KODEX 레버리지 122630 11 25145 5 -85 -0.34 16061691 19907556 94750000 16061691 -0.34 80.68 16.95 16.95 406134093183 17.05 17.05 406134093183
13 KODEX 코스닥150선물인버스 251340 12 3405 5 -25 -0.73 15204703 23037428 77500000 15204703 -0.73 66.00 19.62 19.62 51864042331 19.65 19.65 51864042331
14 엔케이 085310 13 1107 2 14 1.28 15152492 5048029 78880322 15152492 1.28 300.17 19.21 19.21 17528167188 20.07 20.07 17528167188
15 삼성전자 005930 14 71800 2 1300 1.84 14414148 15008213 5919637922 14414148 1.84 96.04 0.24 0.24 1033419113050 0.24 0.24 1033419113050
16 KODEX 코스닥150레버리지 233740 15 9035 2 145 1.63 10982087 13056598 205300000 10982087 1.63 84.11 5.35 5.35 98980951158 5.34 5.34 98980951158
17 TIGER 화장품 228790 16 4395 2 50 1.15 9966729 8752381 73770000 9966729 1.15 113.87 13.51 13.51 42964834491 13.25 13.25 42964834491
18 SG 255220 17 2485 2 70 2.90 9825656 9514176 98675394 9825656 2.90 103.27 9.96 9.96 24948178313 10.17 10.17 24948178313
19 스튜디오미르 408900 18 4750 2 205 4.51 9558056 2230081 32729532 9558056 4.51 428.60 29.20 29.20 46329827845 29.80 29.80 46329827845
20 동일스틸럭스 023790 19 1357 2 133 10.87 9188106 17059926 21177909 9188106 10.87 53.86 43.39 43.39 12781614874 44.48 44.48 12781614874
21 삼보산업 009620 20 1845 2 362 24.41 8754721 1230286 16386091 8754721 24.41 711.60 53.43 53.43 15563151184 51.48 51.48 15563151184
22 YG PLUS 037270 21 10160 2 610 6.39 8421009 7802173 63541460 8421009 6.39 107.93 13.25 13.25 85231297155 13.20 13.20 85231297155
23 아난티 025980 22 10120 2 130 1.30 8233651 1094654 88629478 8233651 1.30 752.17 9.29 9.29 86335425535 9.63 9.63 86335425535
24 이브이첨단소재 131400 23 2260 2 20 0.89 7871209 1860928 59589882 7871209 0.89 422.97 13.21 13.21 18608643565 13.82 13.82 18608643565
25 하이드로리튬 101670 24 2400 2 105 4.58 7862984 2310256 54169970 7862984 4.58 340.35 14.52 14.52 19641041846 15.11 15.11 19641041846
26 케이에스피 073010 25 5640 2 655 13.14 7078053 5910125 40191250 7078053 13.14 119.76 17.61 17.61 39968880686 17.63 17.63 39968880686
27 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 26 67 2 2 3.08 6815022 19743526 633000000 6815022 3.08 34.52 1.08 1.08 456629166 1.08 1.08 456629166
28 오가닉티코스메틱 900300 27 370 5 -32 -7.96 6672784 4046792 96002224 6672784 -7.96 164.89 6.95 6.95 2503262773 7.05 7.05 2503262773
29 알파녹스 043100 28 2135 5 -840 -28.24 6663169 849760 17107076 6663169 -28.24 784.12 38.95 38.95 15071085283 41.26 41.26 15071085283
30 재영솔루텍 049630 29 879 2 25 2.93 6491798 515987 90690889 6491798 2.93 1258.13 7.16 7.16 5819204062 7.30 7.30 5819204062
31 일신석재 007110 30 2395 2 40 1.70 6449147 1232303 77456610 6449147 1.70 523.34 8.33 8.33 15758645646 8.49 8.49 15758645646

31
top30/20250808/top30-av-20250808-125000.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,252670,1,1292,2,6,0.47,236498242,290189792,1193200000,236498242,0.47,81.50,19.82,19.82,303730413585,19.70,19.70,303730413585
좋은사람들,033340,2,2185,2,221,11.25,53123210,9099134,96950558,53123210,11.25,583.83,54.79,54.79,117545595862,55.49,55.49,117545595862
엔투텍,227950,3,562,2,92,19.57,52959518,17545086,172541047,52959518,19.57,301.85,30.69,30.69,28669626758,29.57,29.57,28669626758
썸에이지,208640,4,465,2,35,8.14,36295059,65578560,139240254,36295059,8.14,55.35,26.07,26.07,16571237018,25.59,25.59,16571237018
신원,009270,5,1869,2,137,7.91,32945274,1514089,110625832,32945274,7.91,2175.91,29.78,29.78,63559520480,30.74,30.74,63559520480
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,80,2,2,2.56,26550286,64452000,1497000000,26550286,2.56,41.19,1.77,1.77,2124314063,1.77,1.77,2124314063
KODEX 2차전지산업레버리지,462330,7,1127,5,-28,-2.42,25008153,31847368,280600000,25008153,-2.42,78.53,8.91,8.91,28367304751,8.97,8.97,28367304751
빌리언스,044480,8,441,5,-69,-13.53,22073697,9000573,40663728,22073697,-13.53,245.25,54.28,54.28,10269422113,57.27,57.27,10269422113
KODEX 인버스,114800,9,3470,2,10,0.29,19280573,28561768,219500000,19280573,0.29,67.50,8.78,8.78,66666423144,8.75,8.75,66666423144
KODEX 레버리지,122630,10,25135,5,-95,-0.38,16349840,19907556,94750000,16349840,-0.38,82.13,17.26,17.26,413376819245,17.36,17.36,413376819245
협진,138360,11,943,1,217,29.89,16222522,99293,48348248,16222522,29.89,9999.99,33.55,33.55,14389876160,31.56,31.56,14389876160
KODEX 코스닥150선물인버스,251340,12,3410,5,-20,-0.58,15322539,23037428,77500000,15322539,-0.58,66.51,19.77,19.77,52265513971,19.78,19.78,52265513971
엔케이,085310,13,1101,2,8,0.73,15292006,5048029,78880322,15292006,0.73,302.93,19.39,19.39,17681879403,20.36,20.36,17681879403
삼성전자,005930,14,71600,2,1100,1.56,14763216,15008213,5919637922,14763216,1.56,98.37,0.25,0.25,1058464282850,0.25,0.25,1058464282850
KODEX 코스닥150레버리지,233740,15,9030,2,140,1.57,11124699,13056598,205300000,11124699,1.57,85.20,5.42,5.42,100269254328,5.41,5.41,100269254328
TIGER 화장품,228790,16,4395,2,50,1.15,10057251,8752381,73770000,10057251,1.15,114.91,13.63,13.63,43362281546,13.37,13.37,43362281546
SG,255220,17,2510,2,95,3.93,9952772,9514176,98675394,9952772,3.93,104.61,10.09,10.09,25265869732,10.20,10.20,25265869732
스튜디오미르,408900,18,4745,2,200,4.40,9641376,2230081,32729532,9641376,4.40,432.33,29.46,29.46,46726390280,30.09,30.09,46726390280
동일스틸럭스,023790,19,1374,2,150,12.25,9286348,17059926,21177909,9286348,12.25,54.43,43.85,43.85,12916511715,44.39,44.39,12916511715
삼보산업,009620,20,1894,2,411,27.71,9024674,1230286,16386091,9024674,27.71,733.54,55.08,55.08,16072519389,51.79,51.79,16072519389
YG PLUS,037270,21,10190,2,640,6.70,8802259,7802173,63541460,8802259,6.70,112.82,13.85,13.85,89148705500,13.77,13.77,89148705500
아난티,025980,22,10050,2,60,0.60,8398736,1094654,88629478,8398736,0.60,767.25,9.48,9.48,87998610715,9.88,9.88,87998610715
이브이첨단소재,131400,23,2255,2,15,0.67,7964497,1860928,59589882,7964497,0.67,427.99,13.37,13.37,18818498130,14.00,14.00,18818498130
하이드로리튬,101670,24,2435,2,140,6.10,7952230,2310256,54169970,7952230,6.10,344.21,14.68,14.68,19857358172,15.05,15.05,19857358172
케이에스피,073010,25,5650,2,665,13.34,7166031,5910125,40191250,7166031,13.34,121.25,17.83,17.83,40467681626,17.82,17.82,40467681626
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,67,2,2,3.08,7092932,19743526,633000000,7092932,3.08,35.93,1.12,1.12,475252225,1.12,1.12,475252225
오가닉티코스메틱,900300,27,368,5,-34,-8.46,6929751,4046792,96002224,6929751,-8.46,171.24,7.22,7.22,2597768310,7.35,7.35,2597768310
알파녹스,043100,28,2160,5,-815,-27.39,6704299,849760,17107076,6704299,-27.39,788.96,39.19,39.19,15159494333,41.03,41.03,15159494333
재영솔루텍,049630,29,876,2,22,2.58,6519209,515987,90690889,6519209,2.58,1263.44,7.19,7.19,5843299427,7.36,7.36,5843299427
일신석재,007110,30,2390,2,35,1.49,6497976,1232303,77456610,6497976,1.49,527.30,8.39,8.39,15875565661,8.58,8.58,15875565661
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 2 6 0.47 236498242 290189792 1193200000 236498242 0.47 81.50 19.82 19.82 303730413585 19.70 19.70 303730413585
3 좋은사람들 033340 2 2185 2 221 11.25 53123210 9099134 96950558 53123210 11.25 583.83 54.79 54.79 117545595862 55.49 55.49 117545595862
4 엔투텍 227950 3 562 2 92 19.57 52959518 17545086 172541047 52959518 19.57 301.85 30.69 30.69 28669626758 29.57 29.57 28669626758
5 썸에이지 208640 4 465 2 35 8.14 36295059 65578560 139240254 36295059 8.14 55.35 26.07 26.07 16571237018 25.59 25.59 16571237018
6 신원 009270 5 1869 2 137 7.91 32945274 1514089 110625832 32945274 7.91 2175.91 29.78 29.78 63559520480 30.74 30.74 63559520480
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 80 2 2 2.56 26550286 64452000 1497000000 26550286 2.56 41.19 1.77 1.77 2124314063 1.77 1.77 2124314063
8 KODEX 2차전지산업레버리지 462330 7 1127 5 -28 -2.42 25008153 31847368 280600000 25008153 -2.42 78.53 8.91 8.91 28367304751 8.97 8.97 28367304751
9 빌리언스 044480 8 441 5 -69 -13.53 22073697 9000573 40663728 22073697 -13.53 245.25 54.28 54.28 10269422113 57.27 57.27 10269422113
10 KODEX 인버스 114800 9 3470 2 10 0.29 19280573 28561768 219500000 19280573 0.29 67.50 8.78 8.78 66666423144 8.75 8.75 66666423144
11 KODEX 레버리지 122630 10 25135 5 -95 -0.38 16349840 19907556 94750000 16349840 -0.38 82.13 17.26 17.26 413376819245 17.36 17.36 413376819245
12 협진 138360 11 943 1 217 29.89 16222522 99293 48348248 16222522 29.89 9999.99 33.55 33.55 14389876160 31.56 31.56 14389876160
13 KODEX 코스닥150선물인버스 251340 12 3410 5 -20 -0.58 15322539 23037428 77500000 15322539 -0.58 66.51 19.77 19.77 52265513971 19.78 19.78 52265513971
14 엔케이 085310 13 1101 2 8 0.73 15292006 5048029 78880322 15292006 0.73 302.93 19.39 19.39 17681879403 20.36 20.36 17681879403
15 삼성전자 005930 14 71600 2 1100 1.56 14763216 15008213 5919637922 14763216 1.56 98.37 0.25 0.25 1058464282850 0.25 0.25 1058464282850
16 KODEX 코스닥150레버리지 233740 15 9030 2 140 1.57 11124699 13056598 205300000 11124699 1.57 85.20 5.42 5.42 100269254328 5.41 5.41 100269254328
17 TIGER 화장품 228790 16 4395 2 50 1.15 10057251 8752381 73770000 10057251 1.15 114.91 13.63 13.63 43362281546 13.37 13.37 43362281546
18 SG 255220 17 2510 2 95 3.93 9952772 9514176 98675394 9952772 3.93 104.61 10.09 10.09 25265869732 10.20 10.20 25265869732
19 스튜디오미르 408900 18 4745 2 200 4.40 9641376 2230081 32729532 9641376 4.40 432.33 29.46 29.46 46726390280 30.09 30.09 46726390280
20 동일스틸럭스 023790 19 1374 2 150 12.25 9286348 17059926 21177909 9286348 12.25 54.43 43.85 43.85 12916511715 44.39 44.39 12916511715
21 삼보산업 009620 20 1894 2 411 27.71 9024674 1230286 16386091 9024674 27.71 733.54 55.08 55.08 16072519389 51.79 51.79 16072519389
22 YG PLUS 037270 21 10190 2 640 6.70 8802259 7802173 63541460 8802259 6.70 112.82 13.85 13.85 89148705500 13.77 13.77 89148705500
23 아난티 025980 22 10050 2 60 0.60 8398736 1094654 88629478 8398736 0.60 767.25 9.48 9.48 87998610715 9.88 9.88 87998610715
24 이브이첨단소재 131400 23 2255 2 15 0.67 7964497 1860928 59589882 7964497 0.67 427.99 13.37 13.37 18818498130 14.00 14.00 18818498130
25 하이드로리튬 101670 24 2435 2 140 6.10 7952230 2310256 54169970 7952230 6.10 344.21 14.68 14.68 19857358172 15.05 15.05 19857358172
26 케이에스피 073010 25 5650 2 665 13.34 7166031 5910125 40191250 7166031 13.34 121.25 17.83 17.83 40467681626 17.82 17.82 40467681626
27 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 26 67 2 2 3.08 7092932 19743526 633000000 7092932 3.08 35.93 1.12 1.12 475252225 1.12 1.12 475252225
28 오가닉티코스메틱 900300 27 368 5 -34 -8.46 6929751 4046792 96002224 6929751 -8.46 171.24 7.22 7.22 2597768310 7.35 7.35 2597768310
29 알파녹스 043100 28 2160 5 -815 -27.39 6704299 849760 17107076 6704299 -27.39 788.96 39.19 39.19 15159494333 41.03 41.03 15159494333
30 재영솔루텍 049630 29 876 2 22 2.58 6519209 515987 90690889 6519209 2.58 1263.44 7.19 7.19 5843299427 7.36 7.36 5843299427
31 일신석재 007110 30 2390 2 35 1.49 6497976 1232303 77456610 6497976 1.49 527.30 8.39 8.39 15875565661 8.58 8.58 15875565661

31
top30/20250808/top30-av-20250808-130000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1293,2,7,0.54,242505867,290189792,1193200000,242505867,0.54,83.57,20.32,20.32,311494800641,20.19,20.19,311494800641
엔투텍,227950,2,559,2,89,18.94,54166680,17545086,172541047,54166680,18.94,308.73,31.39,31.39,29345134913,30.43,30.43,29345134913
좋은사람들,033340,3,2190,2,226,11.51,53368579,9099134,96950558,53368579,11.51,586.52,55.05,55.05,118084534667,55.62,55.62,118084534667
썸에이지,208640,4,460,2,30,6.98,36763519,65578560,139240254,36763519,6.98,56.06,26.40,26.40,16784879341,26.21,26.21,16784879341
신원,009270,5,1866,2,134,7.74,33144949,1514089,110625832,33144949,7.74,2189.10,29.96,29.96,63933353944,30.97,30.97,63933353944
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,80,2,2,2.56,26555300,64452000,1497000000,26555300,2.56,41.20,1.77,1.77,2124715184,1.77,1.77,2124715184
KODEX 2차전지산업레버리지,462330,7,1123,5,-32,-2.77,25494528,31847368,280600000,25494528,-2.77,80.05,9.09,9.09,28913719346,9.18,9.18,28913719346
빌리언스,044480,8,438,5,-72,-14.12,22343244,9000573,40663728,22343244,-14.12,248.24,54.95,54.95,10387766353,58.32,58.32,10387766353
KODEX 인버스,114800,9,3470,2,10,0.29,19886638,28561768,219500000,19886638,0.29,69.63,9.06,9.06,68769000128,9.03,9.03,68769000128
KODEX 레버리지,122630,10,25115,5,-115,-0.46,16888288,19907556,94750000,16888288,-0.46,84.83,17.82,17.82,426903884705,17.94,17.94,426903884705
협진,138360,11,943,1,217,29.89,16225899,99293,48348248,16225899,29.89,9999.99,33.56,33.56,14393060671,31.57,31.57,14393060671
KODEX 코스닥150선물인버스,251340,12,3405,5,-25,-0.73,15802118,23037428,77500000,15802118,-0.73,68.59,20.39,20.39,53898494757,20.42,20.42,53898494757
엔케이,085310,13,1102,2,9,0.82,15362617,5048029,78880322,15362617,0.82,304.33,19.48,19.48,17759861580,20.43,20.43,17759861580
삼성전자,005930,14,71800,2,1300,1.84,15142972,15008213,5919637922,15142972,1.84,100.90,0.26,0.26,1085687051900,0.26,0.26,1085687051900
KODEX 코스닥150레버리지,233740,15,9020,2,130,1.46,11344118,13056598,205300000,11344118,1.46,86.88,5.53,5.53,102251212490,5.52,5.52,102251212490
TIGER 화장품,228790,16,4400,2,55,1.27,10187611,8752381,73770000,10187611,1.27,116.40,13.81,13.81,43935550437,13.54,13.54,43935550437
SG,255220,17,2510,2,95,3.93,10036002,9514176,98675394,10036002,3.93,105.48,10.17,10.17,25474213887,10.29,10.29,25474213887
스튜디오미르,408900,18,4740,2,195,4.29,9684668,2230081,32729532,9684668,4.29,434.27,29.59,29.59,46931591615,30.25,30.25,46931591615
삼보산업,009620,19,1927,1,444,29.94,9617294,1230286,16386091,9617294,29.94,781.71,58.69,58.69,17211313606,54.51,54.51,17211313606
동일스틸럭스,023790,20,1383,2,159,12.99,9387913,17059926,21177909,9387913,12.99,55.03,44.33,44.33,13056837640,44.58,44.58,13056837640
YG PLUS,037270,21,10340,2,790,8.27,9129386,7802173,63541460,9129386,8.27,117.01,14.37,14.37,92527590410,14.08,14.08,92527590410
아난티,025980,22,10050,2,60,0.60,8480305,1094654,88629478,8480305,0.60,774.70,9.57,9.57,88819028250,9.97,9.97,88819028250
하이드로리튬,101670,23,2410,2,115,5.01,8025437,2310256,54169970,8025437,5.01,347.38,14.82,14.82,20033712033,15.35,15.35,20033712033
이브이첨단소재,131400,24,2255,2,15,0.67,7990624,1860928,59589882,7990624,0.67,429.39,13.41,13.41,18877346300,14.05,14.05,18877346300
케이에스피,073010,25,5650,2,665,13.34,7186703,5910125,40191250,7186703,13.34,121.60,17.88,17.88,40584206216,17.87,17.87,40584206216
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,67,2,2,3.08,7107564,19743526,633000000,7107564,3.08,36.00,1.12,1.12,476242569,1.12,1.12,476242569
오가닉티코스메틱,900300,27,368,5,-34,-8.46,7000965,4046792,96002224,7000965,-8.46,173.00,7.29,7.29,2623959650,7.43,7.43,2623959650
알파녹스,043100,28,2150,5,-825,-27.73,6749533,849760,17107076,6749533,-27.73,794.29,39.45,39.45,15256763293,41.48,41.48,15256763293
재영솔루텍,049630,29,883,2,29,3.40,6555155,515987,90690889,6555155,3.40,1270.41,7.23,7.23,5874859249,7.34,7.34,5874859249
일신석재,007110,30,2392,2,37,1.57,6530632,1232303,77456610,6530632,1.57,529.95,8.43,8.43,15953702420,8.61,8.61,15953702420
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 2 7 0.54 242505867 290189792 1193200000 242505867 0.54 83.57 20.32 20.32 311494800641 20.19 20.19 311494800641
3 엔투텍 227950 2 559 2 89 18.94 54166680 17545086 172541047 54166680 18.94 308.73 31.39 31.39 29345134913 30.43 30.43 29345134913
4 좋은사람들 033340 3 2190 2 226 11.51 53368579 9099134 96950558 53368579 11.51 586.52 55.05 55.05 118084534667 55.62 55.62 118084534667
5 썸에이지 208640 4 460 2 30 6.98 36763519 65578560 139240254 36763519 6.98 56.06 26.40 26.40 16784879341 26.21 26.21 16784879341
6 신원 009270 5 1866 2 134 7.74 33144949 1514089 110625832 33144949 7.74 2189.10 29.96 29.96 63933353944 30.97 30.97 63933353944
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 80 2 2 2.56 26555300 64452000 1497000000 26555300 2.56 41.20 1.77 1.77 2124715184 1.77 1.77 2124715184
8 KODEX 2차전지산업레버리지 462330 7 1123 5 -32 -2.77 25494528 31847368 280600000 25494528 -2.77 80.05 9.09 9.09 28913719346 9.18 9.18 28913719346
9 빌리언스 044480 8 438 5 -72 -14.12 22343244 9000573 40663728 22343244 -14.12 248.24 54.95 54.95 10387766353 58.32 58.32 10387766353
10 KODEX 인버스 114800 9 3470 2 10 0.29 19886638 28561768 219500000 19886638 0.29 69.63 9.06 9.06 68769000128 9.03 9.03 68769000128
11 KODEX 레버리지 122630 10 25115 5 -115 -0.46 16888288 19907556 94750000 16888288 -0.46 84.83 17.82 17.82 426903884705 17.94 17.94 426903884705
12 협진 138360 11 943 1 217 29.89 16225899 99293 48348248 16225899 29.89 9999.99 33.56 33.56 14393060671 31.57 31.57 14393060671
13 KODEX 코스닥150선물인버스 251340 12 3405 5 -25 -0.73 15802118 23037428 77500000 15802118 -0.73 68.59 20.39 20.39 53898494757 20.42 20.42 53898494757
14 엔케이 085310 13 1102 2 9 0.82 15362617 5048029 78880322 15362617 0.82 304.33 19.48 19.48 17759861580 20.43 20.43 17759861580
15 삼성전자 005930 14 71800 2 1300 1.84 15142972 15008213 5919637922 15142972 1.84 100.90 0.26 0.26 1085687051900 0.26 0.26 1085687051900
16 KODEX 코스닥150레버리지 233740 15 9020 2 130 1.46 11344118 13056598 205300000 11344118 1.46 86.88 5.53 5.53 102251212490 5.52 5.52 102251212490
17 TIGER 화장품 228790 16 4400 2 55 1.27 10187611 8752381 73770000 10187611 1.27 116.40 13.81 13.81 43935550437 13.54 13.54 43935550437
18 SG 255220 17 2510 2 95 3.93 10036002 9514176 98675394 10036002 3.93 105.48 10.17 10.17 25474213887 10.29 10.29 25474213887
19 스튜디오미르 408900 18 4740 2 195 4.29 9684668 2230081 32729532 9684668 4.29 434.27 29.59 29.59 46931591615 30.25 30.25 46931591615
20 삼보산업 009620 19 1927 1 444 29.94 9617294 1230286 16386091 9617294 29.94 781.71 58.69 58.69 17211313606 54.51 54.51 17211313606
21 동일스틸럭스 023790 20 1383 2 159 12.99 9387913 17059926 21177909 9387913 12.99 55.03 44.33 44.33 13056837640 44.58 44.58 13056837640
22 YG PLUS 037270 21 10340 2 790 8.27 9129386 7802173 63541460 9129386 8.27 117.01 14.37 14.37 92527590410 14.08 14.08 92527590410
23 아난티 025980 22 10050 2 60 0.60 8480305 1094654 88629478 8480305 0.60 774.70 9.57 9.57 88819028250 9.97 9.97 88819028250
24 하이드로리튬 101670 23 2410 2 115 5.01 8025437 2310256 54169970 8025437 5.01 347.38 14.82 14.82 20033712033 15.35 15.35 20033712033
25 이브이첨단소재 131400 24 2255 2 15 0.67 7990624 1860928 59589882 7990624 0.67 429.39 13.41 13.41 18877346300 14.05 14.05 18877346300
26 케이에스피 073010 25 5650 2 665 13.34 7186703 5910125 40191250 7186703 13.34 121.60 17.88 17.88 40584206216 17.87 17.87 40584206216
27 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 26 67 2 2 3.08 7107564 19743526 633000000 7107564 3.08 36.00 1.12 1.12 476242569 1.12 1.12 476242569
28 오가닉티코스메틱 900300 27 368 5 -34 -8.46 7000965 4046792 96002224 7000965 -8.46 173.00 7.29 7.29 2623959650 7.43 7.43 2623959650
29 알파녹스 043100 28 2150 5 -825 -27.73 6749533 849760 17107076 6749533 -27.73 794.29 39.45 39.45 15256763293 41.48 41.48 15256763293
30 재영솔루텍 049630 29 883 2 29 3.40 6555155 515987 90690889 6555155 3.40 1270.41 7.23 7.23 5874859249 7.34 7.34 5874859249
31 일신석재 007110 30 2392 2 37 1.57 6530632 1232303 77456610 6530632 1.57 529.95 8.43 8.43 15953702420 8.61 8.61 15953702420

31
top30/20250808/top30-av-20250808-131000.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,252670,1,1293,2,7,0.54,248022434,290189792,1193200000,248022434,0.54,85.47,20.79,20.79,318629943087,20.65,20.65,318629943087
엔투텍,227950,2,551,2,81,17.23,55150004,17545086,172541047,55150004,17.23,314.33,31.96,31.96,29894087354,31.44,31.44,29894087354
좋은사람들,033340,3,2200,2,236,12.02,53558321,9099134,96950558,53558321,12.02,588.61,55.24,55.24,118499567639,55.56,55.56,118499567639
썸에이지,208640,4,464,2,34,7.91,37249416,65578560,139240254,37249416,7.91,56.80,26.75,26.75,17008823603,26.33,26.33,17008823603
신원,009270,5,1874,2,142,8.20,33319374,1514089,110625832,33319374,8.20,2200.62,30.12,30.12,64259351827,31.00,31.00,64259351827
KODEX 2차전지산업레버리지,462330,6,1121,5,-34,-2.94,26599815,31847368,280600000,26599815,-2.94,83.52,9.48,9.48,30152206299,9.59,9.59,30152206299
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,81,2,3,3.85,26577354,64452000,1497000000,26577354,3.85,41.24,1.78,1.78,2126491505,1.75,1.75,2126491505
빌리언스,044480,8,438,5,-72,-14.12,22541413,9000573,40663728,22541413,-14.12,250.44,55.43,55.43,10474388611,58.81,58.81,10474388611
KODEX 인버스,114800,9,3470,2,10,0.29,20783503,28561768,219500000,20783503,0.29,72.77,9.47,9.47,71881035806,9.44,9.44,71881035806
KODEX 레버리지,122630,10,25115,5,-115,-0.46,17371068,19907556,94750000,17371068,-0.46,87.26,18.33,18.33,439021455256,18.45,18.45,439021455256
협진,138360,11,943,1,217,29.89,16231203,99293,48348248,16231203,29.89,9999.99,33.57,33.57,14398062343,31.58,31.58,14398062343
KODEX 코스닥150선물인버스,251340,12,3405,5,-25,-0.73,16024456,23037428,77500000,16024456,-0.73,69.56,20.68,20.68,54656660857,20.71,20.71,54656660857
엔케이,085310,13,1102,2,9,0.82,15550469,5048029,78880322,15550469,0.82,308.05,19.71,19.71,17965767189,20.67,20.67,17965767189
삼성전자,005930,14,71800,2,1300,1.84,15389054,15008213,5919637922,15389054,1.84,102.54,0.26,0.26,1103335088450,0.26,0.26,1103335088450
KODEX 코스닥150레버리지,233740,15,9020,2,130,1.46,11542767,13056598,205300000,11542767,1.46,88.41,5.62,5.62,104042123235,5.62,5.62,104042123235
TIGER 화장품,228790,16,4405,2,60,1.38,10459301,8752381,73770000,10459301,1.38,119.50,14.18,14.18,45131605868,13.89,13.89,45131605868
SG,255220,17,2495,2,80,3.31,10136480,9514176,98675394,10136480,3.31,106.54,10.27,10.27,25725582707,10.45,10.45,25725582707
YG PLUS,037270,18,10350,2,800,8.38,9770908,7802173,63541460,9770908,8.38,125.23,15.38,15.38,99211740495,15.09,15.09,99211740495
스튜디오미르,408900,19,4735,2,190,4.18,9733684,2230081,32729532,9733684,4.18,436.47,29.74,29.74,47163742929,30.43,30.43,47163742929
삼보산업,009620,20,1927,1,444,29.94,9659247,1230286,16386091,9659247,29.94,785.12,58.95,58.95,17292157037,54.76,54.76,17292157037
동일스틸럭스,023790,21,1373,2,149,12.17,9451393,17059926,21177909,9451393,12.17,55.40,44.63,44.63,13143992651,45.20,45.20,13143992651
아난티,025980,22,10030,2,40,0.40,8545820,1094654,88629478,8545820,0.40,780.69,9.64,9.64,89477016700,10.07,10.07,89477016700
이렘,009730,23,1100,2,152,16.03,8257342,923563,60940960,8257342,16.03,894.07,13.55,13.55,8599105226,12.83,12.83,8599105226
이브이첨단소재,131400,24,2247,2,7,0.31,8052040,1860928,59589882,8052040,0.31,432.69,13.51,13.51,19015306857,14.20,14.20,19015306857
하이드로리튬,101670,25,2400,2,105,4.58,8049549,2310256,54169970,8049549,4.58,348.43,14.86,14.86,20091553928,15.45,15.45,20091553928
케이에스피,073010,26,5610,2,625,12.54,7274578,5910125,40191250,7274578,12.54,123.09,18.10,18.10,41077074096,18.22,18.22,41077074096
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,67,2,2,3.08,7126477,19743526,633000000,7126477,3.08,36.10,1.13,1.13,477513628,1.13,1.13,477513628
오가닉티코스메틱,900300,28,371,5,-31,-7.71,7123811,4046792,96002224,7123811,-7.71,176.04,7.42,7.42,2669273345,7.49,7.49,2669273345
알파녹스,043100,29,2135,5,-840,-28.24,6827239,849760,17107076,6827239,-28.24,803.43,39.91,39.91,15423118583,42.23,42.23,15423118583
재영솔루텍,049630,30,878,2,24,2.81,6583769,515987,90690889,6583769,2.81,1275.96,7.26,7.26,5900021605,7.41,7.41,5900021605
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 2 7 0.54 248022434 290189792 1193200000 248022434 0.54 85.47 20.79 20.79 318629943087 20.65 20.65 318629943087
3 엔투텍 227950 2 551 2 81 17.23 55150004 17545086 172541047 55150004 17.23 314.33 31.96 31.96 29894087354 31.44 31.44 29894087354
4 좋은사람들 033340 3 2200 2 236 12.02 53558321 9099134 96950558 53558321 12.02 588.61 55.24 55.24 118499567639 55.56 55.56 118499567639
5 썸에이지 208640 4 464 2 34 7.91 37249416 65578560 139240254 37249416 7.91 56.80 26.75 26.75 17008823603 26.33 26.33 17008823603
6 신원 009270 5 1874 2 142 8.20 33319374 1514089 110625832 33319374 8.20 2200.62 30.12 30.12 64259351827 31.00 31.00 64259351827
7 KODEX 2차전지산업레버리지 462330 6 1121 5 -34 -2.94 26599815 31847368 280600000 26599815 -2.94 83.52 9.48 9.48 30152206299 9.59 9.59 30152206299
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 81 2 3 3.85 26577354 64452000 1497000000 26577354 3.85 41.24 1.78 1.78 2126491505 1.75 1.75 2126491505
9 빌리언스 044480 8 438 5 -72 -14.12 22541413 9000573 40663728 22541413 -14.12 250.44 55.43 55.43 10474388611 58.81 58.81 10474388611
10 KODEX 인버스 114800 9 3470 2 10 0.29 20783503 28561768 219500000 20783503 0.29 72.77 9.47 9.47 71881035806 9.44 9.44 71881035806
11 KODEX 레버리지 122630 10 25115 5 -115 -0.46 17371068 19907556 94750000 17371068 -0.46 87.26 18.33 18.33 439021455256 18.45 18.45 439021455256
12 협진 138360 11 943 1 217 29.89 16231203 99293 48348248 16231203 29.89 9999.99 33.57 33.57 14398062343 31.58 31.58 14398062343
13 KODEX 코스닥150선물인버스 251340 12 3405 5 -25 -0.73 16024456 23037428 77500000 16024456 -0.73 69.56 20.68 20.68 54656660857 20.71 20.71 54656660857
14 엔케이 085310 13 1102 2 9 0.82 15550469 5048029 78880322 15550469 0.82 308.05 19.71 19.71 17965767189 20.67 20.67 17965767189
15 삼성전자 005930 14 71800 2 1300 1.84 15389054 15008213 5919637922 15389054 1.84 102.54 0.26 0.26 1103335088450 0.26 0.26 1103335088450
16 KODEX 코스닥150레버리지 233740 15 9020 2 130 1.46 11542767 13056598 205300000 11542767 1.46 88.41 5.62 5.62 104042123235 5.62 5.62 104042123235
17 TIGER 화장품 228790 16 4405 2 60 1.38 10459301 8752381 73770000 10459301 1.38 119.50 14.18 14.18 45131605868 13.89 13.89 45131605868
18 SG 255220 17 2495 2 80 3.31 10136480 9514176 98675394 10136480 3.31 106.54 10.27 10.27 25725582707 10.45 10.45 25725582707
19 YG PLUS 037270 18 10350 2 800 8.38 9770908 7802173 63541460 9770908 8.38 125.23 15.38 15.38 99211740495 15.09 15.09 99211740495
20 스튜디오미르 408900 19 4735 2 190 4.18 9733684 2230081 32729532 9733684 4.18 436.47 29.74 29.74 47163742929 30.43 30.43 47163742929
21 삼보산업 009620 20 1927 1 444 29.94 9659247 1230286 16386091 9659247 29.94 785.12 58.95 58.95 17292157037 54.76 54.76 17292157037
22 동일스틸럭스 023790 21 1373 2 149 12.17 9451393 17059926 21177909 9451393 12.17 55.40 44.63 44.63 13143992651 45.20 45.20 13143992651
23 아난티 025980 22 10030 2 40 0.40 8545820 1094654 88629478 8545820 0.40 780.69 9.64 9.64 89477016700 10.07 10.07 89477016700
24 이렘 009730 23 1100 2 152 16.03 8257342 923563 60940960 8257342 16.03 894.07 13.55 13.55 8599105226 12.83 12.83 8599105226
25 이브이첨단소재 131400 24 2247 2 7 0.31 8052040 1860928 59589882 8052040 0.31 432.69 13.51 13.51 19015306857 14.20 14.20 19015306857
26 하이드로리튬 101670 25 2400 2 105 4.58 8049549 2310256 54169970 8049549 4.58 348.43 14.86 14.86 20091553928 15.45 15.45 20091553928
27 케이에스피 073010 26 5610 2 625 12.54 7274578 5910125 40191250 7274578 12.54 123.09 18.10 18.10 41077074096 18.22 18.22 41077074096
28 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 27 67 2 2 3.08 7126477 19743526 633000000 7126477 3.08 36.10 1.13 1.13 477513628 1.13 1.13 477513628
29 오가닉티코스메틱 900300 28 371 5 -31 -7.71 7123811 4046792 96002224 7123811 -7.71 176.04 7.42 7.42 2669273345 7.49 7.49 2669273345
30 알파녹스 043100 29 2135 5 -840 -28.24 6827239 849760 17107076 6827239 -28.24 803.43 39.91 39.91 15423118583 42.23 42.23 15423118583
31 재영솔루텍 049630 30 878 2 24 2.81 6583769 515987 90690889 6583769 2.81 1275.96 7.26 7.26 5900021605 7.41 7.41 5900021605

31
top30/20250808/top30-av-20250808-132000.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,252670,1,1292,2,6,0.47,251157211,290189792,1193200000,251157211,0.47,86.55,21.05,21.05,322678967479,20.93,20.93,322678967479
엔투텍,227950,2,538,2,68,14.47,56643146,17545086,172541047,56643146,14.47,322.84,32.83,32.83,30709928425,33.08,33.08,30709928425
좋은사람들,033340,3,2220,2,256,13.03,53924106,9099134,96950558,53924106,13.03,592.63,55.62,55.62,119308420346,55.43,55.43,119308420346
썸에이지,208640,4,466,2,36,8.37,40229127,65578560,139240254,40229127,8.37,61.34,28.89,28.89,18431587263,28.41,28.41,18431587263
신원,009270,5,1888,2,156,9.01,33648353,1514089,110625832,33648353,9.01,2222.35,30.42,30.42,64878795925,31.06,31.06,64878795925
KODEX 2차전지산업레버리지,462330,6,1122,5,-33,-2.86,27009674,31847368,280600000,27009674,-2.86,84.81,9.63,9.63,30612277808,9.72,9.72,30612277808
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,2,2,2.56,26745662,64452000,1497000000,26745662,2.56,41.50,1.79,1.79,2139981345,1.79,1.79,2139981345
빌리언스,044480,8,441,5,-69,-13.53,22692852,9000573,40663728,22692852,-13.53,252.13,55.81,55.81,10540951497,58.78,58.78,10540951497
KODEX 인버스,114800,9,3465,2,5,0.14,21020078,28561768,219500000,21020078,0.14,73.60,9.58,9.58,72700924822,9.56,9.56,72700924822
KODEX 레버리지,122630,10,25145,5,-85,-0.34,17630253,19907556,94750000,17630253,-0.34,88.56,18.61,18.61,445536522811,18.70,18.70,445536522811
KODEX 코스닥150선물인버스,251340,11,3400,5,-30,-0.87,16408003,23037428,77500000,16408003,-0.87,71.22,21.17,21.17,55961650459,21.24,21.24,55961650459
협진,138360,12,943,1,217,29.89,16233835,99293,48348248,16233835,29.89,9999.99,33.58,33.58,14400544319,31.59,31.59,14400544319
삼성전자,005930,13,71850,2,1350,1.91,15697741,15008213,5919637922,15697741,1.91,104.59,0.27,0.27,1125503132700,0.26,0.26,1125503132700
엔케이,085310,14,1092,5,-1,-0.09,15607899,5048029,78880322,15607899,-0.09,309.19,19.79,19.79,18028633684,20.93,20.93,18028633684
이렘,009730,15,1156,2,208,21.94,12644073,923563,60940960,12644073,21.94,1369.05,20.75,20.75,13521496877,19.19,19.19,13521496877
KODEX 코스닥150레버리지,233740,16,9055,2,165,1.86,12000042,13056598,205300000,12000042,1.86,91.91,5.85,5.85,108178192944,5.82,5.82,108178192944
TIGER 화장품,228790,17,4395,2,50,1.15,10633906,8752381,73770000,10633906,1.15,121.50,14.41,14.41,45900031496,14.16,14.16,45900031496
SG,255220,18,2515,2,100,4.14,10380182,9514176,98675394,10380182,4.14,109.10,10.52,10.52,26337482687,10.61,10.61,26337482687
YG PLUS,037270,19,10270,2,720,7.54,10054509,7802173,63541460,10054509,7.54,128.87,15.82,15.82,102141865415,15.65,15.65,102141865415
스튜디오미르,408900,20,4730,2,185,4.07,9810938,2230081,32729532,9810938,4.07,439.94,29.98,29.98,47529682880,30.70,30.70,47529682880
삼보산업,009620,21,1927,1,444,29.94,9673323,1230286,16386091,9673323,29.94,786.27,59.03,59.03,17319281489,54.85,54.85,17319281489
동일스틸럭스,023790,22,1389,2,165,13.48,9538126,17059926,21177909,9538126,13.48,55.91,45.04,45.04,13263282417,45.09,45.09,13263282417
아난티,025980,23,10100,2,110,1.10,8653980,1094654,88629478,8653980,1.10,790.57,9.76,9.76,90567919190,10.12,10.12,90567919190
이브이첨단소재,131400,24,2265,2,25,1.12,8123877,1860928,59589882,8123877,1.12,436.55,13.63,13.63,19176969187,14.21,14.21,19176969187
하이드로리튬,101670,25,2400,2,105,4.58,8070066,2310256,54169970,8070066,4.58,349.31,14.90,14.90,20140717625,15.49,15.49,20140717625
케이에스피,073010,26,5580,2,595,11.94,7383221,5910125,40191250,7383221,11.94,124.92,18.37,18.37,41681684136,18.59,18.59,41681684136
오가닉티코스메틱,900300,27,371,5,-31,-7.71,7187857,4046792,96002224,7187857,-7.71,177.62,7.49,7.49,2692954194,7.56,7.56,2692954194
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,67,2,2,3.08,7146402,19743526,633000000,7146402,3.08,36.20,1.13,1.13,478848603,1.13,1.13,478848603
알파녹스,043100,29,2130,5,-845,-28.40,6983311,849760,17107076,6983311,-28.40,821.80,40.82,40.82,15754394104,43.24,43.24,15754394104
재영솔루텍,049630,30,881,2,27,3.16,6607609,515987,90690889,6607609,3.16,1280.58,7.29,7.29,5920995240,7.41,7.41,5920995240
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 2 6 0.47 251157211 290189792 1193200000 251157211 0.47 86.55 21.05 21.05 322678967479 20.93 20.93 322678967479
3 엔투텍 227950 2 538 2 68 14.47 56643146 17545086 172541047 56643146 14.47 322.84 32.83 32.83 30709928425 33.08 33.08 30709928425
4 좋은사람들 033340 3 2220 2 256 13.03 53924106 9099134 96950558 53924106 13.03 592.63 55.62 55.62 119308420346 55.43 55.43 119308420346
5 썸에이지 208640 4 466 2 36 8.37 40229127 65578560 139240254 40229127 8.37 61.34 28.89 28.89 18431587263 28.41 28.41 18431587263
6 신원 009270 5 1888 2 156 9.01 33648353 1514089 110625832 33648353 9.01 2222.35 30.42 30.42 64878795925 31.06 31.06 64878795925
7 KODEX 2차전지산업레버리지 462330 6 1122 5 -33 -2.86 27009674 31847368 280600000 27009674 -2.86 84.81 9.63 9.63 30612277808 9.72 9.72 30612277808
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 80 2 2 2.56 26745662 64452000 1497000000 26745662 2.56 41.50 1.79 1.79 2139981345 1.79 1.79 2139981345
9 빌리언스 044480 8 441 5 -69 -13.53 22692852 9000573 40663728 22692852 -13.53 252.13 55.81 55.81 10540951497 58.78 58.78 10540951497
10 KODEX 인버스 114800 9 3465 2 5 0.14 21020078 28561768 219500000 21020078 0.14 73.60 9.58 9.58 72700924822 9.56 9.56 72700924822
11 KODEX 레버리지 122630 10 25145 5 -85 -0.34 17630253 19907556 94750000 17630253 -0.34 88.56 18.61 18.61 445536522811 18.70 18.70 445536522811
12 KODEX 코스닥150선물인버스 251340 11 3400 5 -30 -0.87 16408003 23037428 77500000 16408003 -0.87 71.22 21.17 21.17 55961650459 21.24 21.24 55961650459
13 협진 138360 12 943 1 217 29.89 16233835 99293 48348248 16233835 29.89 9999.99 33.58 33.58 14400544319 31.59 31.59 14400544319
14 삼성전자 005930 13 71850 2 1350 1.91 15697741 15008213 5919637922 15697741 1.91 104.59 0.27 0.27 1125503132700 0.26 0.26 1125503132700
15 엔케이 085310 14 1092 5 -1 -0.09 15607899 5048029 78880322 15607899 -0.09 309.19 19.79 19.79 18028633684 20.93 20.93 18028633684
16 이렘 009730 15 1156 2 208 21.94 12644073 923563 60940960 12644073 21.94 1369.05 20.75 20.75 13521496877 19.19 19.19 13521496877
17 KODEX 코스닥150레버리지 233740 16 9055 2 165 1.86 12000042 13056598 205300000 12000042 1.86 91.91 5.85 5.85 108178192944 5.82 5.82 108178192944
18 TIGER 화장품 228790 17 4395 2 50 1.15 10633906 8752381 73770000 10633906 1.15 121.50 14.41 14.41 45900031496 14.16 14.16 45900031496
19 SG 255220 18 2515 2 100 4.14 10380182 9514176 98675394 10380182 4.14 109.10 10.52 10.52 26337482687 10.61 10.61 26337482687
20 YG PLUS 037270 19 10270 2 720 7.54 10054509 7802173 63541460 10054509 7.54 128.87 15.82 15.82 102141865415 15.65 15.65 102141865415
21 스튜디오미르 408900 20 4730 2 185 4.07 9810938 2230081 32729532 9810938 4.07 439.94 29.98 29.98 47529682880 30.70 30.70 47529682880
22 삼보산업 009620 21 1927 1 444 29.94 9673323 1230286 16386091 9673323 29.94 786.27 59.03 59.03 17319281489 54.85 54.85 17319281489
23 동일스틸럭스 023790 22 1389 2 165 13.48 9538126 17059926 21177909 9538126 13.48 55.91 45.04 45.04 13263282417 45.09 45.09 13263282417
24 아난티 025980 23 10100 2 110 1.10 8653980 1094654 88629478 8653980 1.10 790.57 9.76 9.76 90567919190 10.12 10.12 90567919190
25 이브이첨단소재 131400 24 2265 2 25 1.12 8123877 1860928 59589882 8123877 1.12 436.55 13.63 13.63 19176969187 14.21 14.21 19176969187
26 하이드로리튬 101670 25 2400 2 105 4.58 8070066 2310256 54169970 8070066 4.58 349.31 14.90 14.90 20140717625 15.49 15.49 20140717625
27 케이에스피 073010 26 5580 2 595 11.94 7383221 5910125 40191250 7383221 11.94 124.92 18.37 18.37 41681684136 18.59 18.59 41681684136
28 오가닉티코스메틱 900300 27 371 5 -31 -7.71 7187857 4046792 96002224 7187857 -7.71 177.62 7.49 7.49 2692954194 7.56 7.56 2692954194
29 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 28 67 2 2 3.08 7146402 19743526 633000000 7146402 3.08 36.20 1.13 1.13 478848603 1.13 1.13 478848603
30 알파녹스 043100 29 2130 5 -845 -28.40 6983311 849760 17107076 6983311 -28.40 821.80 40.82 40.82 15754394104 43.24 43.24 15754394104
31 재영솔루텍 049630 30 881 2 27 3.16 6607609 515987 90690889 6607609 3.16 1280.58 7.29 7.29 5920995240 7.41 7.41 5920995240

31
top30/20250808/top30-av-20250808-133000.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,252670,1,1290,2,4,0.31,252123254,290189792,1193200000,252123254,0.31,86.88,21.13,21.13,323926238490,21.04,21.04,323926238490
엔투텍,227950,2,538,2,68,14.47,57859123,17545086,172541047,57859123,14.47,329.77,33.53,33.53,31357192453,33.78,33.78,31357192453
좋은사람들,033340,3,2242,2,278,14.15,56881410,9099134,96950558,56881410,14.15,625.13,58.67,58.67,125966045170,57.95,57.95,125966045170
썸에이지,208640,4,466,2,36,8.37,41196219,65578560,139240254,41196219,8.37,62.82,29.59,29.59,18886521065,29.11,29.11,18886521065
신원,009270,5,1925,2,193,11.14,35804589,1514089,110625832,35804589,11.14,2364.76,32.37,32.37,69024816637,32.41,32.41,69024816637
KODEX 2차전지산업레버리지,462330,6,1122,5,-33,-2.86,27221312,31847368,280600000,27221312,-2.86,85.47,9.70,9.70,30849661242,9.80,9.80,30849661242
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,2,2,2.56,27105587,64452000,1497000000,27105587,2.56,42.06,1.81,1.81,2168775345,1.81,1.81,2168775345
빌리언스,044480,8,437,5,-73,-14.31,22792520,9000573,40663728,22792520,-14.31,253.23,56.05,56.05,10584625072,59.56,59.56,10584625072
KODEX 인버스,114800,9,3465,2,5,0.14,21214965,28561768,219500000,21214965,0.14,74.28,9.67,9.67,73376253878,9.65,9.65,73376253878
KODEX 레버리지,122630,10,25160,5,-70,-0.28,17801078,19907556,94750000,17801078,-0.28,89.42,18.79,18.79,449832309991,18.87,18.87,449832309991
KODEX 코스닥150선물인버스,251340,11,3405,5,-25,-0.73,16995981,23037428,77500000,16995981,-0.73,73.78,21.93,21.93,57960832817,21.96,21.96,57960832817
협진,138360,12,943,1,217,29.89,16238252,99293,48348248,16238252,29.89,9999.99,33.59,33.59,14404709550,31.59,31.59,14404709550
이렘,009730,13,1110,2,162,17.09,15897690,923563,60940960,15897690,17.09,1721.34,26.09,26.09,17254442068,25.51,25.51,17254442068
삼성전자,005930,14,71900,2,1400,1.99,15894285,15008213,5919637922,15894285,1.99,105.90,0.27,0.27,1139629803050,0.27,0.27,1139629803050
엔케이,085310,15,1092,5,-1,-0.09,15677649,5048029,78880322,15677649,-0.09,310.57,19.88,19.88,18104852177,21.02,21.02,18104852177
KODEX 코스닥150레버리지,233740,16,9055,2,165,1.86,12262149,13056598,205300000,12262149,1.86,93.92,5.97,5.97,110552045119,5.95,5.95,110552045119
동일스틸럭스,023790,17,1454,2,230,18.79,10862072,17059926,21177909,10862072,18.79,63.67,51.29,51.29,15155607670,49.22,49.22,15155607670
TIGER 화장품,228790,18,4395,2,50,1.15,10756469,8752381,73770000,10756469,1.15,122.90,14.58,14.58,46439318476,14.32,14.32,46439318476
SG,255220,19,2480,2,65,2.69,10475098,9514176,98675394,10475098,2.69,110.10,10.62,10.62,26573987847,10.86,10.86,26573987847
YG PLUS,037270,20,10260,2,710,7.43,10251029,7802173,63541460,10251029,7.43,131.39,16.13,16.13,104153744185,15.98,15.98,104153744185
스튜디오미르,408900,21,4715,2,170,3.74,9874433,2230081,32729532,9874433,3.74,442.78,30.17,30.17,47829344287,30.99,30.99,47829344287
삼보산업,009620,22,1927,1,444,29.94,9702124,1230286,16386091,9702124,29.94,788.61,59.21,59.21,17374781016,55.03,55.03,17374781016
아난티,025980,23,10170,2,180,1.80,8828707,1094654,88629478,8828707,1.80,806.53,9.96,9.96,92342422225,10.24,10.24,92342422225
하이드로리튬,101670,24,2380,2,85,3.70,8165145,2310256,54169970,8165145,3.70,353.43,15.07,15.07,20367036723,15.80,15.80,20367036723
이브이첨단소재,131400,25,2255,2,15,0.67,8145893,1860928,59589882,8145893,0.67,437.73,13.67,13.67,19226680637,14.31,14.31,19226680637
케이에스피,073010,26,5600,2,615,12.34,7428196,5910125,40191250,7428196,12.34,125.69,18.48,18.48,41933951706,18.63,18.63,41933951706
오가닉티코스메틱,900300,27,371,5,-31,-7.71,7230184,4046792,96002224,7230184,-7.71,178.66,7.53,7.53,2708615834,7.60,7.60,2708615834
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,67,2,2,3.08,7154402,19743526,633000000,7154402,3.08,36.24,1.13,1.13,479384603,1.13,1.13,479384603
알파녹스,043100,29,2130,5,-845,-28.40,7026176,849760,17107076,7026176,-28.40,826.84,41.07,41.07,15845917426,43.49,43.49,15845917426
일신석재,007110,30,2410,2,55,2.34,6693028,1232303,77456610,6693028,2.34,543.13,8.64,8.64,16343134304,8.76,8.76,16343134304
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 2 4 0.31 252123254 290189792 1193200000 252123254 0.31 86.88 21.13 21.13 323926238490 21.04 21.04 323926238490
3 엔투텍 227950 2 538 2 68 14.47 57859123 17545086 172541047 57859123 14.47 329.77 33.53 33.53 31357192453 33.78 33.78 31357192453
4 좋은사람들 033340 3 2242 2 278 14.15 56881410 9099134 96950558 56881410 14.15 625.13 58.67 58.67 125966045170 57.95 57.95 125966045170
5 썸에이지 208640 4 466 2 36 8.37 41196219 65578560 139240254 41196219 8.37 62.82 29.59 29.59 18886521065 29.11 29.11 18886521065
6 신원 009270 5 1925 2 193 11.14 35804589 1514089 110625832 35804589 11.14 2364.76 32.37 32.37 69024816637 32.41 32.41 69024816637
7 KODEX 2차전지산업레버리지 462330 6 1122 5 -33 -2.86 27221312 31847368 280600000 27221312 -2.86 85.47 9.70 9.70 30849661242 9.80 9.80 30849661242
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 80 2 2 2.56 27105587 64452000 1497000000 27105587 2.56 42.06 1.81 1.81 2168775345 1.81 1.81 2168775345
9 빌리언스 044480 8 437 5 -73 -14.31 22792520 9000573 40663728 22792520 -14.31 253.23 56.05 56.05 10584625072 59.56 59.56 10584625072
10 KODEX 인버스 114800 9 3465 2 5 0.14 21214965 28561768 219500000 21214965 0.14 74.28 9.67 9.67 73376253878 9.65 9.65 73376253878
11 KODEX 레버리지 122630 10 25160 5 -70 -0.28 17801078 19907556 94750000 17801078 -0.28 89.42 18.79 18.79 449832309991 18.87 18.87 449832309991
12 KODEX 코스닥150선물인버스 251340 11 3405 5 -25 -0.73 16995981 23037428 77500000 16995981 -0.73 73.78 21.93 21.93 57960832817 21.96 21.96 57960832817
13 협진 138360 12 943 1 217 29.89 16238252 99293 48348248 16238252 29.89 9999.99 33.59 33.59 14404709550 31.59 31.59 14404709550
14 이렘 009730 13 1110 2 162 17.09 15897690 923563 60940960 15897690 17.09 1721.34 26.09 26.09 17254442068 25.51 25.51 17254442068
15 삼성전자 005930 14 71900 2 1400 1.99 15894285 15008213 5919637922 15894285 1.99 105.90 0.27 0.27 1139629803050 0.27 0.27 1139629803050
16 엔케이 085310 15 1092 5 -1 -0.09 15677649 5048029 78880322 15677649 -0.09 310.57 19.88 19.88 18104852177 21.02 21.02 18104852177
17 KODEX 코스닥150레버리지 233740 16 9055 2 165 1.86 12262149 13056598 205300000 12262149 1.86 93.92 5.97 5.97 110552045119 5.95 5.95 110552045119
18 동일스틸럭스 023790 17 1454 2 230 18.79 10862072 17059926 21177909 10862072 18.79 63.67 51.29 51.29 15155607670 49.22 49.22 15155607670
19 TIGER 화장품 228790 18 4395 2 50 1.15 10756469 8752381 73770000 10756469 1.15 122.90 14.58 14.58 46439318476 14.32 14.32 46439318476
20 SG 255220 19 2480 2 65 2.69 10475098 9514176 98675394 10475098 2.69 110.10 10.62 10.62 26573987847 10.86 10.86 26573987847
21 YG PLUS 037270 20 10260 2 710 7.43 10251029 7802173 63541460 10251029 7.43 131.39 16.13 16.13 104153744185 15.98 15.98 104153744185
22 스튜디오미르 408900 21 4715 2 170 3.74 9874433 2230081 32729532 9874433 3.74 442.78 30.17 30.17 47829344287 30.99 30.99 47829344287
23 삼보산업 009620 22 1927 1 444 29.94 9702124 1230286 16386091 9702124 29.94 788.61 59.21 59.21 17374781016 55.03 55.03 17374781016
24 아난티 025980 23 10170 2 180 1.80 8828707 1094654 88629478 8828707 1.80 806.53 9.96 9.96 92342422225 10.24 10.24 92342422225
25 하이드로리튬 101670 24 2380 2 85 3.70 8165145 2310256 54169970 8165145 3.70 353.43 15.07 15.07 20367036723 15.80 15.80 20367036723
26 이브이첨단소재 131400 25 2255 2 15 0.67 8145893 1860928 59589882 8145893 0.67 437.73 13.67 13.67 19226680637 14.31 14.31 19226680637
27 케이에스피 073010 26 5600 2 615 12.34 7428196 5910125 40191250 7428196 12.34 125.69 18.48 18.48 41933951706 18.63 18.63 41933951706
28 오가닉티코스메틱 900300 27 371 5 -31 -7.71 7230184 4046792 96002224 7230184 -7.71 178.66 7.53 7.53 2708615834 7.60 7.60 2708615834
29 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 28 67 2 2 3.08 7154402 19743526 633000000 7154402 3.08 36.24 1.13 1.13 479384603 1.13 1.13 479384603
30 알파녹스 043100 29 2130 5 -845 -28.40 7026176 849760 17107076 7026176 -28.40 826.84 41.07 41.07 15845917426 43.49 43.49 15845917426
31 일신석재 007110 30 2410 2 55 2.34 6693028 1232303 77456610 6693028 2.34 543.13 8.64 8.64 16343134304 8.76 8.76 16343134304

31
top30/20250808/top30-av-20250808-134000.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,252670,1,1294,2,8,0.62,257649803,290189792,1193200000,257649803,0.62,88.79,21.59,21.59,331069667736,21.44,21.44,331069667736
엔투텍,227950,2,550,2,80,17.02,59433376,17545086,172541047,59433376,17.02,338.75,34.45,34.45,32216928952,33.95,33.95,32216928952
좋은사람들,033340,3,2245,2,281,14.31,57602176,9099134,96950558,57602176,14.31,633.05,59.41,59.41,127576812690,58.61,58.61,127576812690
썸에이지,208640,4,459,2,29,6.74,42268438,65578560,139240254,42268438,6.74,64.45,30.36,30.36,19375811879,30.32,30.32,19375811879
신원,009270,5,1907,2,175,10.10,36663470,1514089,110625832,36663470,10.10,2421.49,33.14,33.14,70661076881,33.49,33.49,70661076881
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,80,2,2,2.56,27964230,64452000,1497000000,27964230,2.56,43.39,1.87,1.87,2237466785,1.87,1.87,2237466785
KODEX 2차전지산업레버리지,462330,7,1120,5,-35,-3.03,27454408,31847368,280600000,27454408,-3.03,86.21,9.78,9.78,31110754951,9.90,9.90,31110754951
빌리언스,044480,8,445,5,-65,-12.75,23025379,9000573,40663728,23025379,-12.75,255.82,56.62,56.62,10687195594,59.06,59.06,10687195594
KODEX 인버스,114800,9,3470,2,10,0.29,22306485,28561768,219500000,22306485,0.29,78.10,10.16,10.16,77160345090,10.13,10.13,77160345090
KODEX 레버리지,122630,10,25100,5,-130,-0.52,18200616,19907556,94750000,18200616,-0.52,91.43,19.21,19.21,459865424357,19.34,19.34,459865424357
이렘,009730,11,1128,2,180,18.99,17439328,923563,60940960,17439328,18.99,1888.27,28.62,28.62,18980652857,27.61,27.61,18980652857
KODEX 코스닥150선물인버스,251340,12,3410,5,-20,-0.58,17415511,23037428,77500000,17415511,-0.58,75.60,22.47,22.47,59389158102,22.47,22.47,59389158102
삼성전자,005930,13,71500,2,1000,1.42,16302537,15008213,5919637922,16302537,1.42,108.62,0.28,0.28,1168913181150,0.28,0.28,1168913181150
협진,138360,14,943,1,217,29.89,16253834,99293,48348248,16253834,29.89,9999.99,33.62,33.62,14419403376,31.63,31.63,14419403376
엔케이,085310,15,1093,3,0,0.00,15763872,5048029,78880322,15763872,0.00,312.28,19.98,19.98,18198969538,21.11,21.11,18198969538
KODEX 코스닥150레버리지,233740,16,9025,2,135,1.52,12380823,13056598,205300000,12380823,1.52,94.82,6.03,6.03,111624645191,6.02,6.02,111624645191
동일스틸럭스,023790,17,1470,2,246,20.10,11381823,17059926,21177909,11381823,20.10,66.72,53.74,53.74,15912412665,51.11,51.11,15912412665
TIGER 화장품,228790,18,4395,2,50,1.15,11000870,8752381,73770000,11000870,1.15,125.69,14.91,14.91,47514429116,14.66,14.66,47514429116
SG,255220,19,2480,2,65,2.69,10569694,9514176,98675394,10569694,2.69,111.09,10.71,10.71,26808315066,10.95,10.95,26808315066
YG PLUS,037270,20,10180,2,630,6.60,10392370,7802173,63541460,10392370,6.60,133.20,16.36,16.36,105596355200,16.32,16.32,105596355200
스튜디오미르,408900,21,4690,2,145,3.19,9976336,2230081,32729532,9976336,3.19,447.35,30.48,30.48,48307628288,31.47,31.47,48307628288
삼보산업,009620,22,1927,1,444,29.94,9728337,1230286,16386091,9728337,29.94,790.74,59.37,59.37,17425293467,55.19,55.19,17425293467
아난티,025980,23,10120,2,130,1.30,8912867,1094654,88629478,8912867,1.30,814.22,10.06,10.06,93195405715,10.39,10.39,93195405715
하이드로리튬,101670,24,2355,2,60,2.61,8248002,2310256,54169970,8248002,2.61,357.02,15.23,15.23,20563086628,16.12,16.12,20563086628
이브이첨단소재,131400,25,2245,2,5,0.22,8195683,1860928,59589882,8195683,0.22,440.41,13.75,13.75,19338638917,14.46,14.46,19338638917
케이에스피,073010,26,5600,2,615,12.34,7449294,5910125,40191250,7449294,12.34,126.04,18.53,18.53,42051988911,18.68,18.68,42051988911
오가닉티코스메틱,900300,27,371,5,-31,-7.71,7396508,4046792,96002224,7396508,-7.71,182.77,7.70,7.70,2770440319,7.78,7.78,2770440319
알파녹스,043100,28,2110,5,-865,-29.08,7178449,849760,17107076,7178449,-29.08,844.76,41.96,41.96,16167921254,44.79,44.79,16167921254
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,67,2,2,3.08,7154405,19743526,633000000,7154405,3.08,36.24,1.13,1.13,479384804,1.13,1.13,479384804
일신석재,007110,30,2395,2,40,1.70,6739766,1232303,77456610,6739766,1.70,546.92,8.70,8.70,16455202616,8.87,8.87,16455202616
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 2 8 0.62 257649803 290189792 1193200000 257649803 0.62 88.79 21.59 21.59 331069667736 21.44 21.44 331069667736
3 엔투텍 227950 2 550 2 80 17.02 59433376 17545086 172541047 59433376 17.02 338.75 34.45 34.45 32216928952 33.95 33.95 32216928952
4 좋은사람들 033340 3 2245 2 281 14.31 57602176 9099134 96950558 57602176 14.31 633.05 59.41 59.41 127576812690 58.61 58.61 127576812690
5 썸에이지 208640 4 459 2 29 6.74 42268438 65578560 139240254 42268438 6.74 64.45 30.36 30.36 19375811879 30.32 30.32 19375811879
6 신원 009270 5 1907 2 175 10.10 36663470 1514089 110625832 36663470 10.10 2421.49 33.14 33.14 70661076881 33.49 33.49 70661076881
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 80 2 2 2.56 27964230 64452000 1497000000 27964230 2.56 43.39 1.87 1.87 2237466785 1.87 1.87 2237466785
8 KODEX 2차전지산업레버리지 462330 7 1120 5 -35 -3.03 27454408 31847368 280600000 27454408 -3.03 86.21 9.78 9.78 31110754951 9.90 9.90 31110754951
9 빌리언스 044480 8 445 5 -65 -12.75 23025379 9000573 40663728 23025379 -12.75 255.82 56.62 56.62 10687195594 59.06 59.06 10687195594
10 KODEX 인버스 114800 9 3470 2 10 0.29 22306485 28561768 219500000 22306485 0.29 78.10 10.16 10.16 77160345090 10.13 10.13 77160345090
11 KODEX 레버리지 122630 10 25100 5 -130 -0.52 18200616 19907556 94750000 18200616 -0.52 91.43 19.21 19.21 459865424357 19.34 19.34 459865424357
12 이렘 009730 11 1128 2 180 18.99 17439328 923563 60940960 17439328 18.99 1888.27 28.62 28.62 18980652857 27.61 27.61 18980652857
13 KODEX 코스닥150선물인버스 251340 12 3410 5 -20 -0.58 17415511 23037428 77500000 17415511 -0.58 75.60 22.47 22.47 59389158102 22.47 22.47 59389158102
14 삼성전자 005930 13 71500 2 1000 1.42 16302537 15008213 5919637922 16302537 1.42 108.62 0.28 0.28 1168913181150 0.28 0.28 1168913181150
15 협진 138360 14 943 1 217 29.89 16253834 99293 48348248 16253834 29.89 9999.99 33.62 33.62 14419403376 31.63 31.63 14419403376
16 엔케이 085310 15 1093 3 0 0.00 15763872 5048029 78880322 15763872 0.00 312.28 19.98 19.98 18198969538 21.11 21.11 18198969538
17 KODEX 코스닥150레버리지 233740 16 9025 2 135 1.52 12380823 13056598 205300000 12380823 1.52 94.82 6.03 6.03 111624645191 6.02 6.02 111624645191
18 동일스틸럭스 023790 17 1470 2 246 20.10 11381823 17059926 21177909 11381823 20.10 66.72 53.74 53.74 15912412665 51.11 51.11 15912412665
19 TIGER 화장품 228790 18 4395 2 50 1.15 11000870 8752381 73770000 11000870 1.15 125.69 14.91 14.91 47514429116 14.66 14.66 47514429116
20 SG 255220 19 2480 2 65 2.69 10569694 9514176 98675394 10569694 2.69 111.09 10.71 10.71 26808315066 10.95 10.95 26808315066
21 YG PLUS 037270 20 10180 2 630 6.60 10392370 7802173 63541460 10392370 6.60 133.20 16.36 16.36 105596355200 16.32 16.32 105596355200
22 스튜디오미르 408900 21 4690 2 145 3.19 9976336 2230081 32729532 9976336 3.19 447.35 30.48 30.48 48307628288 31.47 31.47 48307628288
23 삼보산업 009620 22 1927 1 444 29.94 9728337 1230286 16386091 9728337 29.94 790.74 59.37 59.37 17425293467 55.19 55.19 17425293467
24 아난티 025980 23 10120 2 130 1.30 8912867 1094654 88629478 8912867 1.30 814.22 10.06 10.06 93195405715 10.39 10.39 93195405715
25 하이드로리튬 101670 24 2355 2 60 2.61 8248002 2310256 54169970 8248002 2.61 357.02 15.23 15.23 20563086628 16.12 16.12 20563086628
26 이브이첨단소재 131400 25 2245 2 5 0.22 8195683 1860928 59589882 8195683 0.22 440.41 13.75 13.75 19338638917 14.46 14.46 19338638917
27 케이에스피 073010 26 5600 2 615 12.34 7449294 5910125 40191250 7449294 12.34 126.04 18.53 18.53 42051988911 18.68 18.68 42051988911
28 오가닉티코스메틱 900300 27 371 5 -31 -7.71 7396508 4046792 96002224 7396508 -7.71 182.77 7.70 7.70 2770440319 7.78 7.78 2770440319
29 알파녹스 043100 28 2110 5 -865 -29.08 7178449 849760 17107076 7178449 -29.08 844.76 41.96 41.96 16167921254 44.79 44.79 16167921254
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 67 2 2 3.08 7154405 19743526 633000000 7154405 3.08 36.24 1.13 1.13 479384804 1.13 1.13 479384804
31 일신석재 007110 30 2395 2 40 1.70 6739766 1232303 77456610 6739766 1.70 546.92 8.70 8.70 16455202616 8.87 8.87 16455202616

31
top30/20250808/top30-av-20250808-135000.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,252670,1,1295,2,9,0.70,263081714,290189792,1193200000,263081714,0.70,90.66,22.05,22.05,338108473048,21.88,21.88,338108473048
엔투텍,227950,2,543,2,73,15.53,60142541,17545086,172541047,60142541,15.53,342.79,34.86,34.86,32601058374,34.80,34.80,32601058374
좋은사람들,033340,3,2230,2,266,13.54,57868937,9099134,96950558,57868937,13.54,635.98,59.69,59.69,128171743743,59.28,59.28,128171743743
썸에이지,208640,4,453,2,23,5.35,42721876,65578560,139240254,42721876,5.35,65.15,30.68,30.68,19581225803,31.04,31.04,19581225803
신원,009270,5,1908,2,176,10.16,36906465,1514089,110625832,36906465,10.16,2437.54,33.36,33.36,71123610833,33.70,33.70,71123610833
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,80,2,2,2.56,27999242,64452000,1497000000,27999242,2.56,43.44,1.87,1.87,2240267745,1.87,1.87,2240267745
KODEX 2차전지산업레버리지,462330,7,1123,5,-32,-2.77,27892827,31847368,280600000,27892827,-2.77,87.58,9.94,9.94,31602714476,10.03,10.03,31602714476
빌리언스,044480,8,446,5,-64,-12.55,23175752,9000573,40663728,23175752,-12.55,257.49,56.99,56.99,10754241499,59.30,59.30,10754241499
KODEX 인버스,114800,9,3475,2,15,0.43,22603609,28561768,219500000,22603609,0.43,79.14,10.30,10.30,78191621460,10.25,10.25,78191621460
KODEX 레버리지,122630,10,25075,5,-155,-0.61,18735595,19907556,94750000,18735595,-0.61,94.11,19.77,19.77,473274175246,19.92,19.92,473274175246
이렘,009730,11,1115,2,167,17.62,18345567,923563,60940960,18345567,17.62,1986.39,30.10,30.10,20005284561,29.44,29.44,20005284561
KODEX 코스닥150선물인버스,251340,12,3405,5,-25,-0.73,17768364,23037428,77500000,17768364,-0.73,77.13,22.93,22.93,60592353869,22.96,22.96,60592353869
삼성전자,005930,13,71650,2,1150,1.63,16791082,15008213,5919637922,16791082,1.63,111.88,0.28,0.28,1203852399450,0.28,0.28,1203852399450
협진,138360,14,943,1,217,29.89,16258203,99293,48348248,16258203,29.89,9999.99,33.63,33.63,14423523343,31.64,31.64,14423523343
엔케이,085310,15,1096,2,3,0.27,15836188,5048029,78880322,15836188,0.27,313.71,20.08,20.08,18277857525,21.14,21.14,18277857525
KODEX 코스닥150레버리지,233740,16,9020,2,130,1.46,12539039,13056598,205300000,12539039,1.46,96.04,6.11,6.11,113051671921,6.10,6.10,113051671921
동일스틸럭스,023790,17,1455,2,231,18.87,11690438,17059926,21177909,11690438,18.87,68.53,55.20,55.20,16363195548,53.10,53.10,16363195548
TIGER 화장품,228790,18,4375,2,30,0.69,11116481,8752381,73770000,11116481,0.69,127.01,15.07,15.07,48021175241,14.88,14.88,48021175241
SG,255220,19,2465,2,50,2.07,10654052,9514176,98675394,10654052,2.07,111.98,10.80,10.80,27016080061,11.11,11.11,27016080061
YG PLUS,037270,20,10145,2,595,6.23,10519851,7802173,63541460,10519851,6.23,134.83,16.56,16.56,106891734525,16.58,16.58,106891734525
스튜디오미르,408900,21,4670,2,125,2.75,10066053,2230081,32729532,10066053,2.75,451.38,30.76,30.76,48727775953,31.88,31.88,48727775953
삼보산업,009620,22,1927,1,444,29.94,9736067,1230286,16386091,9736067,29.94,791.37,59.42,59.42,17440189177,55.23,55.23,17440189177
아난티,025980,23,10140,2,150,1.50,9010457,1094654,88629478,9010457,1.50,823.13,10.17,10.17,94182401255,10.48,10.48,94182401255
하이드로리튬,101670,24,2365,2,70,3.05,8353242,2310256,54169970,8353242,3.05,361.57,15.42,15.42,20810951378,16.24,16.24,20810951378
이브이첨단소재,131400,25,2250,2,10,0.45,8236610,1860928,59589882,8236610,0.45,442.61,13.82,13.82,19430438046,14.49,14.49,19430438046
오가닉티코스메틱,900300,26,370,5,-32,-7.96,7497503,4046792,96002224,7497503,-7.96,185.27,7.81,7.81,2807840458,7.90,7.90,2807840458
케이에스피,073010,27,5610,2,625,12.54,7482408,5910125,40191250,7482408,12.54,126.60,18.62,18.62,42237480836,18.73,18.73,42237480836
알파녹스,043100,28,2110,5,-865,-29.08,7222252,849760,17107076,7222252,-29.08,849.92,42.22,42.22,16260588899,45.05,45.05,16260588899
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,67,2,2,3.08,7204405,19743526,633000000,7204405,3.08,36.49,1.14,1.14,482734804,1.14,1.14,482734804
일신석재,007110,30,2390,2,35,1.49,6760610,1232303,77456610,6760610,1.49,548.62,8.73,8.73,16505035290,8.92,8.92,16505035290
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 2 9 0.70 263081714 290189792 1193200000 263081714 0.70 90.66 22.05 22.05 338108473048 21.88 21.88 338108473048
3 엔투텍 227950 2 543 2 73 15.53 60142541 17545086 172541047 60142541 15.53 342.79 34.86 34.86 32601058374 34.80 34.80 32601058374
4 좋은사람들 033340 3 2230 2 266 13.54 57868937 9099134 96950558 57868937 13.54 635.98 59.69 59.69 128171743743 59.28 59.28 128171743743
5 썸에이지 208640 4 453 2 23 5.35 42721876 65578560 139240254 42721876 5.35 65.15 30.68 30.68 19581225803 31.04 31.04 19581225803
6 신원 009270 5 1908 2 176 10.16 36906465 1514089 110625832 36906465 10.16 2437.54 33.36 33.36 71123610833 33.70 33.70 71123610833
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 80 2 2 2.56 27999242 64452000 1497000000 27999242 2.56 43.44 1.87 1.87 2240267745 1.87 1.87 2240267745
8 KODEX 2차전지산업레버리지 462330 7 1123 5 -32 -2.77 27892827 31847368 280600000 27892827 -2.77 87.58 9.94 9.94 31602714476 10.03 10.03 31602714476
9 빌리언스 044480 8 446 5 -64 -12.55 23175752 9000573 40663728 23175752 -12.55 257.49 56.99 56.99 10754241499 59.30 59.30 10754241499
10 KODEX 인버스 114800 9 3475 2 15 0.43 22603609 28561768 219500000 22603609 0.43 79.14 10.30 10.30 78191621460 10.25 10.25 78191621460
11 KODEX 레버리지 122630 10 25075 5 -155 -0.61 18735595 19907556 94750000 18735595 -0.61 94.11 19.77 19.77 473274175246 19.92 19.92 473274175246
12 이렘 009730 11 1115 2 167 17.62 18345567 923563 60940960 18345567 17.62 1986.39 30.10 30.10 20005284561 29.44 29.44 20005284561
13 KODEX 코스닥150선물인버스 251340 12 3405 5 -25 -0.73 17768364 23037428 77500000 17768364 -0.73 77.13 22.93 22.93 60592353869 22.96 22.96 60592353869
14 삼성전자 005930 13 71650 2 1150 1.63 16791082 15008213 5919637922 16791082 1.63 111.88 0.28 0.28 1203852399450 0.28 0.28 1203852399450
15 협진 138360 14 943 1 217 29.89 16258203 99293 48348248 16258203 29.89 9999.99 33.63 33.63 14423523343 31.64 31.64 14423523343
16 엔케이 085310 15 1096 2 3 0.27 15836188 5048029 78880322 15836188 0.27 313.71 20.08 20.08 18277857525 21.14 21.14 18277857525
17 KODEX 코스닥150레버리지 233740 16 9020 2 130 1.46 12539039 13056598 205300000 12539039 1.46 96.04 6.11 6.11 113051671921 6.10 6.10 113051671921
18 동일스틸럭스 023790 17 1455 2 231 18.87 11690438 17059926 21177909 11690438 18.87 68.53 55.20 55.20 16363195548 53.10 53.10 16363195548
19 TIGER 화장품 228790 18 4375 2 30 0.69 11116481 8752381 73770000 11116481 0.69 127.01 15.07 15.07 48021175241 14.88 14.88 48021175241
20 SG 255220 19 2465 2 50 2.07 10654052 9514176 98675394 10654052 2.07 111.98 10.80 10.80 27016080061 11.11 11.11 27016080061
21 YG PLUS 037270 20 10145 2 595 6.23 10519851 7802173 63541460 10519851 6.23 134.83 16.56 16.56 106891734525 16.58 16.58 106891734525
22 스튜디오미르 408900 21 4670 2 125 2.75 10066053 2230081 32729532 10066053 2.75 451.38 30.76 30.76 48727775953 31.88 31.88 48727775953
23 삼보산업 009620 22 1927 1 444 29.94 9736067 1230286 16386091 9736067 29.94 791.37 59.42 59.42 17440189177 55.23 55.23 17440189177
24 아난티 025980 23 10140 2 150 1.50 9010457 1094654 88629478 9010457 1.50 823.13 10.17 10.17 94182401255 10.48 10.48 94182401255
25 하이드로리튬 101670 24 2365 2 70 3.05 8353242 2310256 54169970 8353242 3.05 361.57 15.42 15.42 20810951378 16.24 16.24 20810951378
26 이브이첨단소재 131400 25 2250 2 10 0.45 8236610 1860928 59589882 8236610 0.45 442.61 13.82 13.82 19430438046 14.49 14.49 19430438046
27 오가닉티코스메틱 900300 26 370 5 -32 -7.96 7497503 4046792 96002224 7497503 -7.96 185.27 7.81 7.81 2807840458 7.90 7.90 2807840458
28 케이에스피 073010 27 5610 2 625 12.54 7482408 5910125 40191250 7482408 12.54 126.60 18.62 18.62 42237480836 18.73 18.73 42237480836
29 알파녹스 043100 28 2110 5 -865 -29.08 7222252 849760 17107076 7222252 -29.08 849.92 42.22 42.22 16260588899 45.05 45.05 16260588899
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 67 2 2 3.08 7204405 19743526 633000000 7204405 3.08 36.49 1.14 1.14 482734804 1.14 1.14 482734804
31 일신석재 007110 30 2390 2 35 1.49 6760610 1232303 77456610 6760610 1.49 548.62 8.73 8.73 16505035290 8.92 8.92 16505035290

31
top30/20250808/top30-av-20250808-140000.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,252670,1,1296,2,10,0.78,266872943,290189792,1193200000,266872943,0.78,91.96,22.37,22.37,343020226516,22.18,22.18,343020226516
엔투텍,227950,2,575,2,105,22.34,64040159,17545086,172541047,64040159,22.34,365.00,37.12,37.12,34818936199,35.10,35.10,34818936199
좋은사람들,033340,3,2235,2,271,13.80,58369932,9099134,96950558,58369932,13.80,641.49,60.21,60.21,129295927471,59.67,59.67,129295927471
썸에이지,208640,4,448,2,18,4.19,43174430,65578560,139240254,43174430,4.19,65.84,31.01,31.01,19784953144,31.72,31.72,19784953144
신원,009270,5,1904,2,172,9.93,37229659,1514089,110625832,37229659,9.93,2458.88,33.65,33.65,71740865306,34.06,34.06,71740865306
KODEX 2차전지산업레버리지,462330,6,1123,5,-32,-2.77,28083590,31847368,280600000,28083590,-2.77,88.18,10.01,10.01,31816811304,10.10,10.10,31816811304
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,81,2,3,3.85,28014254,64452000,1497000000,28014254,3.85,43.47,1.87,1.87,2241483705,1.85,1.85,2241483705
빌리언스,044480,8,437,5,-73,-14.31,23438684,9000573,40663728,23438684,-14.31,260.41,57.64,57.64,10869608337,61.17,61.17,10869608337
KODEX 인버스,114800,9,3470,2,10,0.29,22625404,28561768,219500000,22625404,0.29,79.22,10.31,10.31,78267275386,10.28,10.28,78267275386
이렘,009730,10,1107,2,159,16.77,19460659,923563,60940960,19460659,16.77,2107.13,31.93,31.93,21233358970,31.47,31.47,21233358970
KODEX 레버리지,122630,11,25055,5,-175,-0.69,19055503,19907556,94750000,19055503,-0.69,95.72,20.11,20.11,481291015956,20.27,20.27,481291015956
KODEX 코스닥150선물인버스,251340,12,3407,5,-23,-0.67,17912323,23037428,77500000,17912323,-0.67,77.75,23.11,23.11,61082579272,23.13,23.13,61082579272
삼성전자,005930,13,71500,2,1000,1.42,17079452,15008213,5919637922,17079452,1.42,113.80,0.29,0.29,1224485928650,0.29,0.29,1224485928650
협진,138360,14,943,1,217,29.89,16265693,99293,48348248,16265693,29.89,9999.99,33.64,33.64,14430586413,31.65,31.65,14430586413
엔케이,085310,15,1090,5,-3,-0.27,15919932,5048029,78880322,15919932,-0.27,315.37,20.18,20.18,18369070810,21.36,21.36,18369070810
KODEX 코스닥150레버리지,233740,16,9025,2,135,1.52,12661375,13056598,205300000,12661375,1.52,96.97,6.17,6.17,114155995741,6.16,6.16,114155995741
동일스틸럭스,023790,17,1439,2,215,17.57,11914733,17059926,21177909,11914733,17.57,69.84,56.26,56.26,16687305722,54.76,54.76,16687305722
TIGER 화장품,228790,18,4385,2,40,0.92,11299376,8752381,73770000,11299376,0.92,129.10,15.32,15.32,48822806296,15.09,15.09,48822806296
SG,255220,19,2455,2,40,1.66,10899917,9514176,98675394,10899917,1.66,114.57,11.05,11.05,27616786882,11.40,11.40,27616786882
YG PLUS,037270,20,10110,2,560,5.86,10628623,7802173,63541460,10628623,5.86,136.23,16.73,16.73,107995478890,16.81,16.81,107995478890
스튜디오미르,408900,21,4655,2,110,2.42,10133892,2230081,32729532,10133892,2.42,454.42,30.96,30.96,49043933278,32.19,32.19,49043933278
삼보산업,009620,22,1927,1,444,29.94,9740597,1230286,16386091,9740597,29.94,791.73,59.44,59.44,17448918487,55.26,55.26,17448918487
아난티,025980,23,10120,2,130,1.30,9083859,1094654,88629478,9083859,1.30,829.84,10.25,10.25,94925382895,10.58,10.58,94925382895
하이드로리튬,101670,24,2365,2,70,3.05,8386813,2310256,54169970,8386813,3.05,363.03,15.48,15.48,20890458043,16.31,16.31,20890458043
이브이첨단소재,131400,25,2245,2,5,0.22,8257460,1860928,59589882,8257460,0.22,443.73,13.86,13.86,19477276981,14.56,14.56,19477276981
오가닉티코스메틱,900300,26,368,5,-34,-8.46,7566055,4046792,96002224,7566055,-8.46,186.96,7.88,7.88,2833126010,8.02,8.02,2833126010
케이에스피,073010,27,5560,2,575,11.53,7507616,5910125,40191250,7507616,11.53,127.03,18.68,18.68,42378257131,18.96,18.96,42378257131
알파녹스,043100,28,2115,5,-860,-28.91,7338006,849760,17107076,7338006,-28.91,863.54,42.89,42.89,16503812619,45.61,45.61,16503812619
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,67,2,2,3.08,7229769,19743526,633000000,7229769,3.08,36.62,1.14,1.14,484449192,1.14,1.14,484449192
재영솔루텍,049630,30,894,2,40,4.68,6803959,515987,90690889,6803959,4.68,1318.63,7.50,7.50,6094832087,7.52,7.52,6094832087
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 2 10 0.78 266872943 290189792 1193200000 266872943 0.78 91.96 22.37 22.37 343020226516 22.18 22.18 343020226516
3 엔투텍 227950 2 575 2 105 22.34 64040159 17545086 172541047 64040159 22.34 365.00 37.12 37.12 34818936199 35.10 35.10 34818936199
4 좋은사람들 033340 3 2235 2 271 13.80 58369932 9099134 96950558 58369932 13.80 641.49 60.21 60.21 129295927471 59.67 59.67 129295927471
5 썸에이지 208640 4 448 2 18 4.19 43174430 65578560 139240254 43174430 4.19 65.84 31.01 31.01 19784953144 31.72 31.72 19784953144
6 신원 009270 5 1904 2 172 9.93 37229659 1514089 110625832 37229659 9.93 2458.88 33.65 33.65 71740865306 34.06 34.06 71740865306
7 KODEX 2차전지산업레버리지 462330 6 1123 5 -32 -2.77 28083590 31847368 280600000 28083590 -2.77 88.18 10.01 10.01 31816811304 10.10 10.10 31816811304
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 81 2 3 3.85 28014254 64452000 1497000000 28014254 3.85 43.47 1.87 1.87 2241483705 1.85 1.85 2241483705
9 빌리언스 044480 8 437 5 -73 -14.31 23438684 9000573 40663728 23438684 -14.31 260.41 57.64 57.64 10869608337 61.17 61.17 10869608337
10 KODEX 인버스 114800 9 3470 2 10 0.29 22625404 28561768 219500000 22625404 0.29 79.22 10.31 10.31 78267275386 10.28 10.28 78267275386
11 이렘 009730 10 1107 2 159 16.77 19460659 923563 60940960 19460659 16.77 2107.13 31.93 31.93 21233358970 31.47 31.47 21233358970
12 KODEX 레버리지 122630 11 25055 5 -175 -0.69 19055503 19907556 94750000 19055503 -0.69 95.72 20.11 20.11 481291015956 20.27 20.27 481291015956
13 KODEX 코스닥150선물인버스 251340 12 3407 5 -23 -0.67 17912323 23037428 77500000 17912323 -0.67 77.75 23.11 23.11 61082579272 23.13 23.13 61082579272
14 삼성전자 005930 13 71500 2 1000 1.42 17079452 15008213 5919637922 17079452 1.42 113.80 0.29 0.29 1224485928650 0.29 0.29 1224485928650
15 협진 138360 14 943 1 217 29.89 16265693 99293 48348248 16265693 29.89 9999.99 33.64 33.64 14430586413 31.65 31.65 14430586413
16 엔케이 085310 15 1090 5 -3 -0.27 15919932 5048029 78880322 15919932 -0.27 315.37 20.18 20.18 18369070810 21.36 21.36 18369070810
17 KODEX 코스닥150레버리지 233740 16 9025 2 135 1.52 12661375 13056598 205300000 12661375 1.52 96.97 6.17 6.17 114155995741 6.16 6.16 114155995741
18 동일스틸럭스 023790 17 1439 2 215 17.57 11914733 17059926 21177909 11914733 17.57 69.84 56.26 56.26 16687305722 54.76 54.76 16687305722
19 TIGER 화장품 228790 18 4385 2 40 0.92 11299376 8752381 73770000 11299376 0.92 129.10 15.32 15.32 48822806296 15.09 15.09 48822806296
20 SG 255220 19 2455 2 40 1.66 10899917 9514176 98675394 10899917 1.66 114.57 11.05 11.05 27616786882 11.40 11.40 27616786882
21 YG PLUS 037270 20 10110 2 560 5.86 10628623 7802173 63541460 10628623 5.86 136.23 16.73 16.73 107995478890 16.81 16.81 107995478890
22 스튜디오미르 408900 21 4655 2 110 2.42 10133892 2230081 32729532 10133892 2.42 454.42 30.96 30.96 49043933278 32.19 32.19 49043933278
23 삼보산업 009620 22 1927 1 444 29.94 9740597 1230286 16386091 9740597 29.94 791.73 59.44 59.44 17448918487 55.26 55.26 17448918487
24 아난티 025980 23 10120 2 130 1.30 9083859 1094654 88629478 9083859 1.30 829.84 10.25 10.25 94925382895 10.58 10.58 94925382895
25 하이드로리튬 101670 24 2365 2 70 3.05 8386813 2310256 54169970 8386813 3.05 363.03 15.48 15.48 20890458043 16.31 16.31 20890458043
26 이브이첨단소재 131400 25 2245 2 5 0.22 8257460 1860928 59589882 8257460 0.22 443.73 13.86 13.86 19477276981 14.56 14.56 19477276981
27 오가닉티코스메틱 900300 26 368 5 -34 -8.46 7566055 4046792 96002224 7566055 -8.46 186.96 7.88 7.88 2833126010 8.02 8.02 2833126010
28 케이에스피 073010 27 5560 2 575 11.53 7507616 5910125 40191250 7507616 11.53 127.03 18.68 18.68 42378257131 18.96 18.96 42378257131
29 알파녹스 043100 28 2115 5 -860 -28.91 7338006 849760 17107076 7338006 -28.91 863.54 42.89 42.89 16503812619 45.61 45.61 16503812619
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 67 2 2 3.08 7229769 19743526 633000000 7229769 3.08 36.62 1.14 1.14 484449192 1.14 1.14 484449192
31 재영솔루텍 049630 30 894 2 40 4.68 6803959 515987 90690889 6803959 4.68 1318.63 7.50 7.50 6094832087 7.52 7.52 6094832087

31
top30/20250808/top30-av-20250808-141000.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,252670,1,1294,2,8,0.62,270008396,290189792,1193200000,270008396,0.62,93.05,22.63,22.63,347077658500,22.48,22.48,347077658500
엔투텍,227950,2,573,2,103,21.91,67230332,17545086,172541047,67230332,21.91,383.19,38.96,38.96,36662957698,37.08,37.08,36662957698
좋은사람들,033340,3,2250,2,286,14.56,58854386,9099134,96950558,58854386,14.56,646.81,60.71,60.71,130379864899,59.77,59.77,130379864899
썸에이지,208640,4,449,2,19,4.42,43395626,65578560,139240254,43395626,4.42,66.17,31.17,31.17,19884034907,31.80,31.80,19884034907
신원,009270,5,1902,2,170,9.82,37514066,1514089,110625832,37514066,9.82,2477.67,33.91,33.91,72281986698,34.35,34.35,72281986698
KODEX 2차전지산업레버리지,462330,6,1124,5,-31,-2.68,28335747,31847368,280600000,28335747,-2.68,88.97,10.10,10.10,32099876009,10.18,10.18,32099876009
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,80,2,2,2.56,28023039,64452000,1497000000,28023039,2.56,43.48,1.87,1.87,2242186506,1.87,1.87,2242186506
빌리언스,044480,8,440,5,-70,-13.73,23642895,9000573,40663728,23642895,-13.73,262.68,58.14,58.14,10959519321,61.25,61.25,10959519321
KODEX 인버스,114800,9,3470,2,10,0.29,22920229,28561768,219500000,22920229,0.29,80.25,10.44,10.44,79290460750,10.41,10.41,79290460750
이렘,009730,10,1074,2,126,13.29,20064735,923563,60940960,20064735,13.29,2172.54,32.92,32.92,21887452962,33.44,33.44,21887452962
KODEX 레버리지,122630,11,25110,5,-120,-0.48,19326953,19907556,94750000,19326953,-0.48,97.08,20.40,20.40,488101635236,20.52,20.52,488101635236
KODEX 코스닥150선물인버스,251340,12,3405,5,-25,-0.73,18066788,23037428,77500000,18066788,-0.73,78.42,23.31,23.31,61609099124,23.35,23.35,61609099124
삼성전자,005930,13,71650,2,1150,1.63,17597497,15008213,5919637922,17597497,1.63,117.25,0.30,0.30,1261566292150,0.30,0.30,1261566292150
협진,138360,14,943,1,217,29.89,16266849,99293,48348248,16266849,29.89,9999.99,33.65,33.65,14431676521,31.65,31.65,14431676521
엔케이,085310,15,1093,3,0,0.00,16000123,5048029,78880322,16000123,0.00,316.96,20.28,20.28,18456986320,21.41,21.41,18456986320
KODEX 코스닥150레버리지,233740,16,9015,2,125,1.41,12797025,13056598,205300000,12797025,1.41,98.01,6.23,6.23,115379317613,6.23,6.23,115379317613
동일스틸럭스,023790,17,1448,2,224,18.30,12114150,17059926,21177909,12114150,18.30,71.01,57.20,57.20,16975883510,55.36,55.36,16975883510
TIGER 화장품,228790,18,4382,2,37,0.85,11429067,8752381,73770000,11429067,0.85,130.58,15.49,15.49,49390834125,15.28,15.28,49390834125
SG,255220,19,2480,2,65,2.69,11203111,9514176,98675394,11203111,2.69,117.75,11.35,11.35,28371234278,11.59,11.59,28371234278
YG PLUS,037270,20,10110,2,560,5.86,10750321,7802173,63541460,10750321,5.86,137.79,16.92,16.92,109224996310,17.00,17.00,109224996310
스튜디오미르,408900,21,4665,2,120,2.64,10170218,2230081,32729532,10170218,2.64,456.05,31.07,31.07,49212905945,32.23,32.23,49212905945
삼보산업,009620,22,1927,1,444,29.94,9751682,1230286,16386091,9751682,29.94,792.64,59.51,59.51,17470279282,55.33,55.33,17470279282
아난티,025980,23,10100,2,110,1.10,9164256,1094654,88629478,9164256,1.10,837.18,10.34,10.34,95737192265,10.70,10.70,95737192265
하이드로리튬,101670,24,2360,2,65,2.83,8464884,2310256,54169970,8464884,2.83,366.40,15.63,15.63,21073706268,16.48,16.48,21073706268
이브이첨단소재,131400,25,2245,2,5,0.22,8266518,1860928,59589882,8266518,0.22,444.21,13.87,13.87,19497621711,14.57,14.57,19497621711
오가닉티코스메틱,900300,26,369,5,-33,-8.21,7603323,4046792,96002224,7603323,-8.21,187.89,7.92,7.92,2846906338,8.04,8.04,2846906338
케이에스피,073010,27,5590,2,605,12.14,7548846,5910125,40191250,7548846,12.14,127.73,18.78,18.78,42608356181,18.96,18.96,42608356181
알파녹스,043100,28,2105,5,-870,-29.24,7519324,849760,17107076,7519324,-29.24,884.88,43.95,43.95,16884220849,46.89,46.89,16884220849
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,68,2,3,4.62,7229770,19743526,633000000,7229770,4.62,36.62,1.14,1.14,484449260,1.13,1.13,484449260
일신석재,007110,30,2395,2,40,1.70,6832832,1232303,77456610,6832832,1.70,554.48,8.82,8.82,16677466319,8.99,8.99,16677466319
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 2 8 0.62 270008396 290189792 1193200000 270008396 0.62 93.05 22.63 22.63 347077658500 22.48 22.48 347077658500
3 엔투텍 227950 2 573 2 103 21.91 67230332 17545086 172541047 67230332 21.91 383.19 38.96 38.96 36662957698 37.08 37.08 36662957698
4 좋은사람들 033340 3 2250 2 286 14.56 58854386 9099134 96950558 58854386 14.56 646.81 60.71 60.71 130379864899 59.77 59.77 130379864899
5 썸에이지 208640 4 449 2 19 4.42 43395626 65578560 139240254 43395626 4.42 66.17 31.17 31.17 19884034907 31.80 31.80 19884034907
6 신원 009270 5 1902 2 170 9.82 37514066 1514089 110625832 37514066 9.82 2477.67 33.91 33.91 72281986698 34.35 34.35 72281986698
7 KODEX 2차전지산업레버리지 462330 6 1124 5 -31 -2.68 28335747 31847368 280600000 28335747 -2.68 88.97 10.10 10.10 32099876009 10.18 10.18 32099876009
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 80 2 2 2.56 28023039 64452000 1497000000 28023039 2.56 43.48 1.87 1.87 2242186506 1.87 1.87 2242186506
9 빌리언스 044480 8 440 5 -70 -13.73 23642895 9000573 40663728 23642895 -13.73 262.68 58.14 58.14 10959519321 61.25 61.25 10959519321
10 KODEX 인버스 114800 9 3470 2 10 0.29 22920229 28561768 219500000 22920229 0.29 80.25 10.44 10.44 79290460750 10.41 10.41 79290460750
11 이렘 009730 10 1074 2 126 13.29 20064735 923563 60940960 20064735 13.29 2172.54 32.92 32.92 21887452962 33.44 33.44 21887452962
12 KODEX 레버리지 122630 11 25110 5 -120 -0.48 19326953 19907556 94750000 19326953 -0.48 97.08 20.40 20.40 488101635236 20.52 20.52 488101635236
13 KODEX 코스닥150선물인버스 251340 12 3405 5 -25 -0.73 18066788 23037428 77500000 18066788 -0.73 78.42 23.31 23.31 61609099124 23.35 23.35 61609099124
14 삼성전자 005930 13 71650 2 1150 1.63 17597497 15008213 5919637922 17597497 1.63 117.25 0.30 0.30 1261566292150 0.30 0.30 1261566292150
15 협진 138360 14 943 1 217 29.89 16266849 99293 48348248 16266849 29.89 9999.99 33.65 33.65 14431676521 31.65 31.65 14431676521
16 엔케이 085310 15 1093 3 0 0.00 16000123 5048029 78880322 16000123 0.00 316.96 20.28 20.28 18456986320 21.41 21.41 18456986320
17 KODEX 코스닥150레버리지 233740 16 9015 2 125 1.41 12797025 13056598 205300000 12797025 1.41 98.01 6.23 6.23 115379317613 6.23 6.23 115379317613
18 동일스틸럭스 023790 17 1448 2 224 18.30 12114150 17059926 21177909 12114150 18.30 71.01 57.20 57.20 16975883510 55.36 55.36 16975883510
19 TIGER 화장품 228790 18 4382 2 37 0.85 11429067 8752381 73770000 11429067 0.85 130.58 15.49 15.49 49390834125 15.28 15.28 49390834125
20 SG 255220 19 2480 2 65 2.69 11203111 9514176 98675394 11203111 2.69 117.75 11.35 11.35 28371234278 11.59 11.59 28371234278
21 YG PLUS 037270 20 10110 2 560 5.86 10750321 7802173 63541460 10750321 5.86 137.79 16.92 16.92 109224996310 17.00 17.00 109224996310
22 스튜디오미르 408900 21 4665 2 120 2.64 10170218 2230081 32729532 10170218 2.64 456.05 31.07 31.07 49212905945 32.23 32.23 49212905945
23 삼보산업 009620 22 1927 1 444 29.94 9751682 1230286 16386091 9751682 29.94 792.64 59.51 59.51 17470279282 55.33 55.33 17470279282
24 아난티 025980 23 10100 2 110 1.10 9164256 1094654 88629478 9164256 1.10 837.18 10.34 10.34 95737192265 10.70 10.70 95737192265
25 하이드로리튬 101670 24 2360 2 65 2.83 8464884 2310256 54169970 8464884 2.83 366.40 15.63 15.63 21073706268 16.48 16.48 21073706268
26 이브이첨단소재 131400 25 2245 2 5 0.22 8266518 1860928 59589882 8266518 0.22 444.21 13.87 13.87 19497621711 14.57 14.57 19497621711
27 오가닉티코스메틱 900300 26 369 5 -33 -8.21 7603323 4046792 96002224 7603323 -8.21 187.89 7.92 7.92 2846906338 8.04 8.04 2846906338
28 케이에스피 073010 27 5590 2 605 12.14 7548846 5910125 40191250 7548846 12.14 127.73 18.78 18.78 42608356181 18.96 18.96 42608356181
29 알파녹스 043100 28 2105 5 -870 -29.24 7519324 849760 17107076 7519324 -29.24 884.88 43.95 43.95 16884220849 46.89 46.89 16884220849
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 68 2 3 4.62 7229770 19743526 633000000 7229770 4.62 36.62 1.14 1.14 484449260 1.13 1.13 484449260
31 일신석재 007110 30 2395 2 40 1.70 6832832 1232303 77456610 6832832 1.70 554.48 8.82 8.82 16677466319 8.99 8.99 16677466319

31
top30/20250808/top30-av-20250808-142000.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,252670,1,1296,2,10,0.78,273009415,290189792,1193200000,273009415,0.78,94.08,22.88,22.88,350962976178,22.70,22.70,350962976178
엔투텍,227950,2,562,2,92,19.57,68595358,17545086,172541047,68595358,19.57,390.97,39.76,39.76,37437692596,38.61,38.61,37437692596
좋은사람들,033340,3,2220,2,256,13.03,59278313,9099134,96950558,59278313,13.03,651.47,61.14,61.14,131323960004,61.02,61.02,131323960004
썸에이지,208640,4,447,2,17,3.95,43609251,65578560,139240254,43609251,3.95,66.50,31.32,31.32,19979869972,32.10,32.10,19979869972
신원,009270,5,1893,2,161,9.30,37858445,1514089,110625832,37858445,9.30,2500.41,34.22,34.22,72934241445,34.83,34.83,72934241445
KODEX 2차전지산업레버리지,462330,6,1121,5,-34,-2.94,28748330,31847368,280600000,28748330,-2.94,90.27,10.25,10.25,32562590951,10.35,10.35,32562590951
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,81,2,3,3.85,28023089,64452000,1497000000,28023089,3.85,43.48,1.87,1.87,2242190509,1.85,1.85,2242190509
빌리언스,044480,8,436,5,-74,-14.51,23993055,9000573,40663728,23993055,-14.51,266.57,59.00,59.00,11112237063,62.68,62.68,11112237063
KODEX 인버스,114800,9,3472,2,12,0.35,23237123,28561768,219500000,23237123,0.35,81.36,10.59,10.59,80390077091,10.55,10.55,80390077091
이렘,009730,10,1068,2,120,12.66,20446671,923563,60940960,20446671,12.66,2213.89,33.55,33.55,22296590500,34.26,34.26,22296590500
KODEX 레버리지,122630,11,25045,5,-185,-0.73,19573226,19907556,94750000,19573226,-0.73,98.32,20.66,20.66,494277999410,20.83,20.83,494277999410
KODEX 코스닥150선물인버스,251340,12,3415,5,-15,-0.44,19050251,23037428,77500000,19050251,-0.44,82.69,24.58,24.58,64963963719,24.55,24.55,64963963719
삼성전자,005930,13,71500,2,1000,1.42,17840799,15008213,5919637922,17840799,1.42,118.87,0.30,0.30,1278981166650,0.30,0.30,1278981166650
협진,138360,14,943,1,217,29.89,16268430,99293,48348248,16268430,29.89,9999.99,33.65,33.65,14433167404,31.66,31.66,14433167404
엔케이,085310,15,1089,5,-4,-0.37,16047590,5048029,78880322,16047590,-0.37,317.90,20.34,20.34,18508788623,21.55,21.55,18508788623
KODEX 코스닥150레버리지,233740,16,8985,2,95,1.07,13043032,13056598,205300000,13043032,1.07,99.90,6.35,6.35,117593944873,6.37,6.37,117593944873
동일스틸럭스,023790,17,1410,2,186,15.20,12251297,17059926,21177909,12251297,15.20,71.81,57.85,57.85,17171129090,57.50,57.50,17171129090
TIGER 화장품,228790,18,4370,2,25,0.58,11659620,8752381,73770000,11659620,0.58,133.22,15.81,15.81,50398569502,15.63,15.63,50398569502
SG,255220,19,2485,2,70,2.90,11295018,9514176,98675394,11295018,2.90,118.72,11.45,11.45,28598851998,11.66,11.66,28598851998
YG PLUS,037270,20,10070,2,520,5.45,10877455,7802173,63541460,10877455,5.45,139.42,17.12,17.12,110502845070,17.27,17.27,110502845070
스튜디오미르,408900,21,4670,2,125,2.75,10224564,2230081,32729532,10224564,2.75,458.48,31.24,31.24,49467264593,32.36,32.36,49467264593
삼보산업,009620,22,1927,1,444,29.94,9778002,1230286,16386091,9778002,29.94,794.77,59.67,59.67,17520997922,55.49,55.49,17520997922
아난티,025980,23,10070,2,80,0.80,9239137,1094654,88629478,9239137,0.80,844.02,10.42,10.42,96492328360,10.81,10.81,96492328360
하이드로리튬,101670,24,2335,2,40,1.74,8505903,2310256,54169970,8505903,1.74,368.18,15.70,15.70,21169847668,16.74,16.74,21169847668
이브이첨단소재,131400,25,2245,2,5,0.22,8283388,1860928,59589882,8283388,0.22,445.12,13.90,13.90,19535543751,14.60,14.60,19535543751
알파녹스,043100,26,2090,5,-885,-29.75,8107318,849760,17107076,8107318,-29.75,954.07,47.39,47.39,18111057745,50.65,50.65,18111057745
케이에스피,073010,27,5570,2,585,11.74,7656021,5910125,40191250,7656021,11.74,129.54,19.05,19.05,43200790531,19.30,19.30,43200790531
오가닉티코스메틱,900300,28,370,5,-32,-7.96,7626773,4046792,96002224,7626773,-7.96,188.46,7.94,7.94,2855582842,8.04,8.04,2855582842
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,68,2,3,4.62,7239771,19743526,633000000,7239771,4.62,36.67,1.14,1.14,485119328,1.13,1.13,485119328
재영솔루텍,049630,30,882,2,28,3.28,6953888,515987,90690889,6953888,3.28,1347.69,7.67,7.67,6227503862,7.79,7.79,6227503862
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 2 10 0.78 273009415 290189792 1193200000 273009415 0.78 94.08 22.88 22.88 350962976178 22.70 22.70 350962976178
3 엔투텍 227950 2 562 2 92 19.57 68595358 17545086 172541047 68595358 19.57 390.97 39.76 39.76 37437692596 38.61 38.61 37437692596
4 좋은사람들 033340 3 2220 2 256 13.03 59278313 9099134 96950558 59278313 13.03 651.47 61.14 61.14 131323960004 61.02 61.02 131323960004
5 썸에이지 208640 4 447 2 17 3.95 43609251 65578560 139240254 43609251 3.95 66.50 31.32 31.32 19979869972 32.10 32.10 19979869972
6 신원 009270 5 1893 2 161 9.30 37858445 1514089 110625832 37858445 9.30 2500.41 34.22 34.22 72934241445 34.83 34.83 72934241445
7 KODEX 2차전지산업레버리지 462330 6 1121 5 -34 -2.94 28748330 31847368 280600000 28748330 -2.94 90.27 10.25 10.25 32562590951 10.35 10.35 32562590951
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 81 2 3 3.85 28023089 64452000 1497000000 28023089 3.85 43.48 1.87 1.87 2242190509 1.85 1.85 2242190509
9 빌리언스 044480 8 436 5 -74 -14.51 23993055 9000573 40663728 23993055 -14.51 266.57 59.00 59.00 11112237063 62.68 62.68 11112237063
10 KODEX 인버스 114800 9 3472 2 12 0.35 23237123 28561768 219500000 23237123 0.35 81.36 10.59 10.59 80390077091 10.55 10.55 80390077091
11 이렘 009730 10 1068 2 120 12.66 20446671 923563 60940960 20446671 12.66 2213.89 33.55 33.55 22296590500 34.26 34.26 22296590500
12 KODEX 레버리지 122630 11 25045 5 -185 -0.73 19573226 19907556 94750000 19573226 -0.73 98.32 20.66 20.66 494277999410 20.83 20.83 494277999410
13 KODEX 코스닥150선물인버스 251340 12 3415 5 -15 -0.44 19050251 23037428 77500000 19050251 -0.44 82.69 24.58 24.58 64963963719 24.55 24.55 64963963719
14 삼성전자 005930 13 71500 2 1000 1.42 17840799 15008213 5919637922 17840799 1.42 118.87 0.30 0.30 1278981166650 0.30 0.30 1278981166650
15 협진 138360 14 943 1 217 29.89 16268430 99293 48348248 16268430 29.89 9999.99 33.65 33.65 14433167404 31.66 31.66 14433167404
16 엔케이 085310 15 1089 5 -4 -0.37 16047590 5048029 78880322 16047590 -0.37 317.90 20.34 20.34 18508788623 21.55 21.55 18508788623
17 KODEX 코스닥150레버리지 233740 16 8985 2 95 1.07 13043032 13056598 205300000 13043032 1.07 99.90 6.35 6.35 117593944873 6.37 6.37 117593944873
18 동일스틸럭스 023790 17 1410 2 186 15.20 12251297 17059926 21177909 12251297 15.20 71.81 57.85 57.85 17171129090 57.50 57.50 17171129090
19 TIGER 화장품 228790 18 4370 2 25 0.58 11659620 8752381 73770000 11659620 0.58 133.22 15.81 15.81 50398569502 15.63 15.63 50398569502
20 SG 255220 19 2485 2 70 2.90 11295018 9514176 98675394 11295018 2.90 118.72 11.45 11.45 28598851998 11.66 11.66 28598851998
21 YG PLUS 037270 20 10070 2 520 5.45 10877455 7802173 63541460 10877455 5.45 139.42 17.12 17.12 110502845070 17.27 17.27 110502845070
22 스튜디오미르 408900 21 4670 2 125 2.75 10224564 2230081 32729532 10224564 2.75 458.48 31.24 31.24 49467264593 32.36 32.36 49467264593
23 삼보산업 009620 22 1927 1 444 29.94 9778002 1230286 16386091 9778002 29.94 794.77 59.67 59.67 17520997922 55.49 55.49 17520997922
24 아난티 025980 23 10070 2 80 0.80 9239137 1094654 88629478 9239137 0.80 844.02 10.42 10.42 96492328360 10.81 10.81 96492328360
25 하이드로리튬 101670 24 2335 2 40 1.74 8505903 2310256 54169970 8505903 1.74 368.18 15.70 15.70 21169847668 16.74 16.74 21169847668
26 이브이첨단소재 131400 25 2245 2 5 0.22 8283388 1860928 59589882 8283388 0.22 445.12 13.90 13.90 19535543751 14.60 14.60 19535543751
27 알파녹스 043100 26 2090 5 -885 -29.75 8107318 849760 17107076 8107318 -29.75 954.07 47.39 47.39 18111057745 50.65 50.65 18111057745
28 케이에스피 073010 27 5570 2 585 11.74 7656021 5910125 40191250 7656021 11.74 129.54 19.05 19.05 43200790531 19.30 19.30 43200790531
29 오가닉티코스메틱 900300 28 370 5 -32 -7.96 7626773 4046792 96002224 7626773 -7.96 188.46 7.94 7.94 2855582842 8.04 8.04 2855582842
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 68 2 3 4.62 7239771 19743526 633000000 7239771 4.62 36.67 1.14 1.14 485119328 1.13 1.13 485119328
31 재영솔루텍 049630 30 882 2 28 3.28 6953888 515987 90690889 6953888 3.28 1347.69 7.67 7.67 6227503862 7.79 7.79 6227503862

31
top30/20250808/top30-av-20250808-143000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1299,2,13,1.01,279263703,290189792,1193200000,279263703,1.01,96.23,23.40,23.40,359082868993,23.17,23.17,359082868993
엔투텍,227950,2,564,2,94,20.00,71367882,17545086,172541047,71367882,20.00,406.77,41.36,41.36,39013885698,40.09,40.09,39013885698
좋은사람들,033340,3,2185,2,221,11.25,60064914,9099134,96950558,60064914,11.25,660.12,61.95,61.95,133052848583,62.81,62.81,133052848583
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,80,2,2,2.56,45410406,64452000,1497000000,45410406,2.56,70.46,3.03,3.03,3633175869,3.03,3.03,3633175869
썸에이지,208640,5,471,2,41,9.53,45033624,65578560,139240254,45033624,9.53,68.67,32.34,32.34,20640183812,31.47,31.47,20640183812
신원,009270,6,1882,2,150,8.66,38100622,1514089,110625832,38100622,8.66,2516.41,34.44,34.44,73391578548,35.25,35.25,73391578548
KODEX 2차전지산업레버리지,462330,7,1119,5,-36,-3.12,29392035,31847368,280600000,29392035,-3.12,92.29,10.47,10.47,33283295174,10.60,10.60,33283295174
빌리언스,044480,8,430,5,-80,-15.69,24354274,9000573,40663728,24354274,-15.69,270.59,59.89,59.89,11268187607,64.44,64.44,11268187607
KODEX 인버스,114800,9,3480,2,20,0.58,24326235,28561768,219500000,24326235,0.58,85.17,11.08,11.08,84174688404,11.02,11.02,84174688404
이렘,009730,10,1069,2,121,12.76,21162618,923563,60940960,21162618,12.76,2291.41,34.73,34.73,23065996365,35.41,35.41,23065996365
KODEX 레버리지,122630,11,24990,5,-240,-0.95,20143574,19907556,94750000,20143574,-0.95,101.19,21.26,21.26,508542029092,21.48,21.48,508542029092
KODEX 코스닥150선물인버스,251340,12,3422,5,-8,-0.23,19874357,23037428,77500000,19874357,-0.23,86.27,25.64,25.64,67780364875,25.56,25.56,67780364875
삼성전자,005930,13,71050,2,550,0.78,18443576,15008213,5919637922,18443576,0.78,122.89,0.31,0.31,1321970358150,0.31,0.31,1321970358150
협진,138360,14,943,1,217,29.89,16268631,99293,48348248,16268631,29.89,9999.99,33.65,33.65,14433356947,31.66,31.66,14433356947
엔케이,085310,15,1067,5,-26,-2.38,16258829,5048029,78880322,16258829,-2.38,322.08,20.61,20.61,18736634376,22.26,22.26,18736634376
KODEX 코스닥150레버리지,233740,16,8950,2,60,0.67,13520493,13056598,205300000,13520493,0.67,103.55,6.59,6.59,121875271526,6.63,6.63,121875271526
동일스틸럭스,023790,17,1413,2,189,15.44,12462055,17059926,21177909,12462055,15.44,73.05,58.84,58.84,17473213861,58.39,58.39,17473213861
TIGER 화장품,228790,18,4360,2,15,0.35,11844822,8752381,73770000,11844822,0.35,135.33,16.06,16.06,51206895542,15.92,15.92,51206895542
SG,255220,19,2490,2,75,3.11,11785281,9514176,98675394,11785281,3.11,123.87,11.94,11.94,29825308938,12.14,12.14,29825308938
YG PLUS,037270,20,10100,2,550,5.76,10967621,7802173,63541460,10967621,5.76,140.57,17.26,17.26,111412205245,17.36,17.36,111412205245
스튜디오미르,408900,21,4630,2,85,1.87,10294897,2230081,32729532,10294897,1.87,461.64,31.45,31.45,49793817248,32.86,32.86,49793817248
삼보산업,009620,22,1927,1,444,29.94,9993978,1230286,16386091,9993978,29.94,812.33,60.99,60.99,17937129666,56.81,56.81,17937129666
아난티,025980,23,10050,2,60,0.60,9353968,1094654,88629478,9353968,0.60,854.51,10.55,10.55,97647002475,10.96,10.96,97647002475
하이드로리튬,101670,24,2337,2,42,1.83,8542580,2310256,54169970,8542580,1.83,369.77,15.77,15.77,21255626587,16.79,16.79,21255626587
이브이첨단소재,131400,25,2230,5,-10,-0.45,8389553,1860928,59589882,8389553,-0.45,450.83,14.08,14.08,19773434533,14.88,14.88,19773434533
알파녹스,043100,26,2120,5,-855,-28.74,8296376,849760,17107076,8296376,-28.74,976.32,48.50,48.50,18505970402,51.03,51.03,18505970402
케이에스피,073010,27,5530,2,545,10.93,7705404,5910125,40191250,7705404,10.93,130.38,19.17,19.17,43473856746,19.56,19.56,43473856746
오가닉티코스메틱,900300,28,369,5,-33,-8.21,7672082,4046792,96002224,7672082,-8.21,189.58,7.99,7.99,2872353021,8.11,8.11,2872353021
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,68,2,3,4.62,7239771,19743526,633000000,7239771,4.62,36.67,1.14,1.14,485119328,1.13,1.13,485119328
재영솔루텍,049630,30,883,2,29,3.40,7014842,515987,90690889,7014842,3.40,1359.50,7.73,7.73,6281089801,7.84,7.84,6281089801
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 2 13 1.01 279263703 290189792 1193200000 279263703 1.01 96.23 23.40 23.40 359082868993 23.17 23.17 359082868993
3 엔투텍 227950 2 564 2 94 20.00 71367882 17545086 172541047 71367882 20.00 406.77 41.36 41.36 39013885698 40.09 40.09 39013885698
4 좋은사람들 033340 3 2185 2 221 11.25 60064914 9099134 96950558 60064914 11.25 660.12 61.95 61.95 133052848583 62.81 62.81 133052848583
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 80 2 2 2.56 45410406 64452000 1497000000 45410406 2.56 70.46 3.03 3.03 3633175869 3.03 3.03 3633175869
6 썸에이지 208640 5 471 2 41 9.53 45033624 65578560 139240254 45033624 9.53 68.67 32.34 32.34 20640183812 31.47 31.47 20640183812
7 신원 009270 6 1882 2 150 8.66 38100622 1514089 110625832 38100622 8.66 2516.41 34.44 34.44 73391578548 35.25 35.25 73391578548
8 KODEX 2차전지산업레버리지 462330 7 1119 5 -36 -3.12 29392035 31847368 280600000 29392035 -3.12 92.29 10.47 10.47 33283295174 10.60 10.60 33283295174
9 빌리언스 044480 8 430 5 -80 -15.69 24354274 9000573 40663728 24354274 -15.69 270.59 59.89 59.89 11268187607 64.44 64.44 11268187607
10 KODEX 인버스 114800 9 3480 2 20 0.58 24326235 28561768 219500000 24326235 0.58 85.17 11.08 11.08 84174688404 11.02 11.02 84174688404
11 이렘 009730 10 1069 2 121 12.76 21162618 923563 60940960 21162618 12.76 2291.41 34.73 34.73 23065996365 35.41 35.41 23065996365
12 KODEX 레버리지 122630 11 24990 5 -240 -0.95 20143574 19907556 94750000 20143574 -0.95 101.19 21.26 21.26 508542029092 21.48 21.48 508542029092
13 KODEX 코스닥150선물인버스 251340 12 3422 5 -8 -0.23 19874357 23037428 77500000 19874357 -0.23 86.27 25.64 25.64 67780364875 25.56 25.56 67780364875
14 삼성전자 005930 13 71050 2 550 0.78 18443576 15008213 5919637922 18443576 0.78 122.89 0.31 0.31 1321970358150 0.31 0.31 1321970358150
15 협진 138360 14 943 1 217 29.89 16268631 99293 48348248 16268631 29.89 9999.99 33.65 33.65 14433356947 31.66 31.66 14433356947
16 엔케이 085310 15 1067 5 -26 -2.38 16258829 5048029 78880322 16258829 -2.38 322.08 20.61 20.61 18736634376 22.26 22.26 18736634376
17 KODEX 코스닥150레버리지 233740 16 8950 2 60 0.67 13520493 13056598 205300000 13520493 0.67 103.55 6.59 6.59 121875271526 6.63 6.63 121875271526
18 동일스틸럭스 023790 17 1413 2 189 15.44 12462055 17059926 21177909 12462055 15.44 73.05 58.84 58.84 17473213861 58.39 58.39 17473213861
19 TIGER 화장품 228790 18 4360 2 15 0.35 11844822 8752381 73770000 11844822 0.35 135.33 16.06 16.06 51206895542 15.92 15.92 51206895542
20 SG 255220 19 2490 2 75 3.11 11785281 9514176 98675394 11785281 3.11 123.87 11.94 11.94 29825308938 12.14 12.14 29825308938
21 YG PLUS 037270 20 10100 2 550 5.76 10967621 7802173 63541460 10967621 5.76 140.57 17.26 17.26 111412205245 17.36 17.36 111412205245
22 스튜디오미르 408900 21 4630 2 85 1.87 10294897 2230081 32729532 10294897 1.87 461.64 31.45 31.45 49793817248 32.86 32.86 49793817248
23 삼보산업 009620 22 1927 1 444 29.94 9993978 1230286 16386091 9993978 29.94 812.33 60.99 60.99 17937129666 56.81 56.81 17937129666
24 아난티 025980 23 10050 2 60 0.60 9353968 1094654 88629478 9353968 0.60 854.51 10.55 10.55 97647002475 10.96 10.96 97647002475
25 하이드로리튬 101670 24 2337 2 42 1.83 8542580 2310256 54169970 8542580 1.83 369.77 15.77 15.77 21255626587 16.79 16.79 21255626587
26 이브이첨단소재 131400 25 2230 5 -10 -0.45 8389553 1860928 59589882 8389553 -0.45 450.83 14.08 14.08 19773434533 14.88 14.88 19773434533
27 알파녹스 043100 26 2120 5 -855 -28.74 8296376 849760 17107076 8296376 -28.74 976.32 48.50 48.50 18505970402 51.03 51.03 18505970402
28 케이에스피 073010 27 5530 2 545 10.93 7705404 5910125 40191250 7705404 10.93 130.38 19.17 19.17 43473856746 19.56 19.56 43473856746
29 오가닉티코스메틱 900300 28 369 5 -33 -8.21 7672082 4046792 96002224 7672082 -8.21 189.58 7.99 7.99 2872353021 8.11 8.11 2872353021
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 68 2 3 4.62 7239771 19743526 633000000 7239771 4.62 36.67 1.14 1.14 485119328 1.13 1.13 485119328
31 재영솔루텍 049630 30 883 2 29 3.40 7014842 515987 90690889 7014842 3.40 1359.50 7.73 7.73 6281089801 7.84 7.84 6281089801

31
top30/20250808/top30-av-20250808-144000.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,252670,1,1298,2,12,0.93,281922626,290189792,1193200000,281922626,0.93,97.15,23.63,23.63,362533876011,23.41,23.41,362533876011
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,2,3,3.85,79220750,64452000,1497000000,79220750,3.85,122.91,5.29,5.29,6371751735,5.25,5.25,6371751735
엔투텍,227950,3,542,2,72,15.32,73556160,17545086,172541047,73556160,15.32,419.24,42.63,42.63,40214046214,43.00,43.00,40214046214
좋은사람들,033340,4,2175,2,211,10.74,60323034,9099134,96950558,60323034,10.74,662.95,62.22,62.22,133616585576,63.37,63.37,133616585576
썸에이지,208640,5,506,2,76,17.67,55791093,65578560,139240254,55791093,17.67,85.08,40.07,40.07,26139220548,37.10,37.10,26139220548
신원,009270,6,1876,2,144,8.31,38355393,1514089,110625832,38355393,8.31,2533.23,34.67,34.67,73871312138,35.59,35.59,73871312138
KODEX 2차전지산업레버리지,462330,7,1122,5,-33,-2.86,29771350,31847368,280600000,29771350,-2.86,93.48,10.61,10.61,33708565605,10.71,10.71,33708565605
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,67,2,2,3.08,27477830,19743526,633000000,27477830,3.08,139.17,4.34,4.34,1861304339,4.39,4.39,1861304339
KODEX 인버스,114800,9,3475,2,15,0.43,24830975,28561768,219500000,24830975,0.43,86.94,11.31,11.31,85928670062,11.27,11.27,85928670062
빌리언스,044480,10,429,5,-81,-15.88,24575674,9000573,40663728,24575674,-15.88,273.05,60.44,60.44,11363121590,65.14,65.14,11363121590
이렘,009730,11,1050,2,102,10.76,21891470,923563,60940960,21891470,10.76,2370.33,35.92,35.92,23834186958,37.25,37.25,23834186958
KODEX 코스닥150선물인버스,251340,12,3425,5,-5,-0.15,20411514,23037428,77500000,20411514,-0.15,88.60,26.34,26.34,69617665996,26.23,26.23,69617665996
KODEX 레버리지,122630,13,25015,5,-215,-0.85,20362055,19907556,94750000,20362055,-0.85,102.28,21.49,21.49,514006340184,21.69,21.69,514006340184
삼성전자,005930,14,71250,2,750,1.06,19070081,15008213,5919637922,19070081,1.06,127.06,0.32,0.32,1366557890650,0.32,0.32,1366557890650
엔케이,085310,15,1071,5,-22,-2.01,16406506,5048029,78880322,16406506,-2.01,325.01,20.80,20.80,18894397848,22.37,22.37,18894397848
협진,138360,16,943,1,217,29.89,16270471,99293,48348248,16270471,29.89,9999.99,33.65,33.65,14435092067,31.66,31.66,14435092067
KODEX 코스닥150레버리지,233740,17,8955,2,65,0.73,13745328,13056598,205300000,13745328,0.73,105.27,6.70,6.70,123888792328,6.74,6.74,123888792328
동일스틸럭스,023790,18,1432,2,208,16.99,12612540,17059926,21177909,12612540,16.99,73.93,59.56,59.56,17687424828,58.32,58.32,17687424828
SG,255220,19,2485,2,70,2.90,12094421,9514176,98675394,12094421,2.90,127.12,12.26,12.26,30592062063,12.48,12.48,30592062063
TIGER 화장품,228790,20,4365,2,20,0.46,11979920,8752381,73770000,11979920,0.46,136.88,16.24,16.24,51795828077,16.09,16.09,51795828077
YG PLUS,037270,21,10100,2,550,5.76,11076055,7802173,63541460,11076055,5.76,141.96,17.43,17.43,112511037830,17.53,17.53,112511037830
삼보산업,009620,22,1878,2,395,26.64,10960493,1230286,16386091,10960493,26.64,890.89,66.89,66.89,19777855697,64.27,64.27,19777855697
스튜디오미르,408900,23,4660,2,115,2.53,10346443,2230081,32729532,10346443,2.53,463.95,31.61,31.61,50033252567,32.80,32.80,50033252567
아난티,025980,24,10010,2,20,0.20,9503436,1094654,88629478,9503436,0.20,868.17,10.72,10.72,99144609930,11.18,11.18,99144609930
하이드로리튬,101670,25,2340,2,45,1.96,8585579,2310256,54169970,8585579,1.96,371.63,15.85,15.85,21356011668,16.85,16.85,21356011668
이브이첨단소재,131400,26,2240,3,0,0.00,8451480,1860928,59589882,8451480,0.00,454.15,14.18,14.18,19911606383,14.92,14.92,19911606383
알파녹스,043100,27,2085,4,-890,-29.92,8363170,849760,17107076,8363170,-29.92,984.18,48.89,48.89,18645731485,52.28,52.28,18645731485
케이에스피,073010,28,5550,2,565,11.33,7753232,5910125,40191250,7753232,11.33,131.19,19.29,19.29,43738503331,19.61,19.61,43738503331
오가닉티코스메틱,900300,29,370,5,-32,-7.96,7703175,4046792,96002224,7703175,-7.96,190.35,8.02,8.02,2883858892,8.12,8.12,2883858892
재영솔루텍,049630,30,879,2,25,2.93,7092014,515987,90690889,7092014,2.93,1374.46,7.82,7.82,6348745315,7.96,7.96,6348745315
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 1298 2 12 0.93 281922626 290189792 1193200000 281922626 0.93 97.15 23.63 23.63 362533876011 23.41 23.41 362533876011
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 81 2 3 3.85 79220750 64452000 1497000000 79220750 3.85 122.91 5.29 5.29 6371751735 5.25 5.25 6371751735
4 엔투텍 227950 3 542 2 72 15.32 73556160 17545086 172541047 73556160 15.32 419.24 42.63 42.63 40214046214 43.00 43.00 40214046214
5 좋은사람들 033340 4 2175 2 211 10.74 60323034 9099134 96950558 60323034 10.74 662.95 62.22 62.22 133616585576 63.37 63.37 133616585576
6 썸에이지 208640 5 506 2 76 17.67 55791093 65578560 139240254 55791093 17.67 85.08 40.07 40.07 26139220548 37.10 37.10 26139220548
7 신원 009270 6 1876 2 144 8.31 38355393 1514089 110625832 38355393 8.31 2533.23 34.67 34.67 73871312138 35.59 35.59 73871312138
8 KODEX 2차전지산업레버리지 462330 7 1122 5 -33 -2.86 29771350 31847368 280600000 29771350 -2.86 93.48 10.61 10.61 33708565605 10.71 10.71 33708565605
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 67 2 2 3.08 27477830 19743526 633000000 27477830 3.08 139.17 4.34 4.34 1861304339 4.39 4.39 1861304339
10 KODEX 인버스 114800 9 3475 2 15 0.43 24830975 28561768 219500000 24830975 0.43 86.94 11.31 11.31 85928670062 11.27 11.27 85928670062
11 빌리언스 044480 10 429 5 -81 -15.88 24575674 9000573 40663728 24575674 -15.88 273.05 60.44 60.44 11363121590 65.14 65.14 11363121590
12 이렘 009730 11 1050 2 102 10.76 21891470 923563 60940960 21891470 10.76 2370.33 35.92 35.92 23834186958 37.25 37.25 23834186958
13 KODEX 코스닥150선물인버스 251340 12 3425 5 -5 -0.15 20411514 23037428 77500000 20411514 -0.15 88.60 26.34 26.34 69617665996 26.23 26.23 69617665996
14 KODEX 레버리지 122630 13 25015 5 -215 -0.85 20362055 19907556 94750000 20362055 -0.85 102.28 21.49 21.49 514006340184 21.69 21.69 514006340184
15 삼성전자 005930 14 71250 2 750 1.06 19070081 15008213 5919637922 19070081 1.06 127.06 0.32 0.32 1366557890650 0.32 0.32 1366557890650
16 엔케이 085310 15 1071 5 -22 -2.01 16406506 5048029 78880322 16406506 -2.01 325.01 20.80 20.80 18894397848 22.37 22.37 18894397848
17 협진 138360 16 943 1 217 29.89 16270471 99293 48348248 16270471 29.89 9999.99 33.65 33.65 14435092067 31.66 31.66 14435092067
18 KODEX 코스닥150레버리지 233740 17 8955 2 65 0.73 13745328 13056598 205300000 13745328 0.73 105.27 6.70 6.70 123888792328 6.74 6.74 123888792328
19 동일스틸럭스 023790 18 1432 2 208 16.99 12612540 17059926 21177909 12612540 16.99 73.93 59.56 59.56 17687424828 58.32 58.32 17687424828
20 SG 255220 19 2485 2 70 2.90 12094421 9514176 98675394 12094421 2.90 127.12 12.26 12.26 30592062063 12.48 12.48 30592062063
21 TIGER 화장품 228790 20 4365 2 20 0.46 11979920 8752381 73770000 11979920 0.46 136.88 16.24 16.24 51795828077 16.09 16.09 51795828077
22 YG PLUS 037270 21 10100 2 550 5.76 11076055 7802173 63541460 11076055 5.76 141.96 17.43 17.43 112511037830 17.53 17.53 112511037830
23 삼보산업 009620 22 1878 2 395 26.64 10960493 1230286 16386091 10960493 26.64 890.89 66.89 66.89 19777855697 64.27 64.27 19777855697
24 스튜디오미르 408900 23 4660 2 115 2.53 10346443 2230081 32729532 10346443 2.53 463.95 31.61 31.61 50033252567 32.80 32.80 50033252567
25 아난티 025980 24 10010 2 20 0.20 9503436 1094654 88629478 9503436 0.20 868.17 10.72 10.72 99144609930 11.18 11.18 99144609930
26 하이드로리튬 101670 25 2340 2 45 1.96 8585579 2310256 54169970 8585579 1.96 371.63 15.85 15.85 21356011668 16.85 16.85 21356011668
27 이브이첨단소재 131400 26 2240 3 0 0.00 8451480 1860928 59589882 8451480 0.00 454.15 14.18 14.18 19911606383 14.92 14.92 19911606383
28 알파녹스 043100 27 2085 4 -890 -29.92 8363170 849760 17107076 8363170 -29.92 984.18 48.89 48.89 18645731485 52.28 52.28 18645731485
29 케이에스피 073010 28 5550 2 565 11.33 7753232 5910125 40191250 7753232 11.33 131.19 19.29 19.29 43738503331 19.61 19.61 43738503331
30 오가닉티코스메틱 900300 29 370 5 -32 -7.96 7703175 4046792 96002224 7703175 -7.96 190.35 8.02 8.02 2883858892 8.12 8.12 2883858892
31 재영솔루텍 049630 30 879 2 25 2.93 7092014 515987 90690889 7092014 2.93 1374.46 7.82 7.82 6348745315 7.96 7.96 6348745315

31
top30/20250808/top30-av-20250808-145000.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,252670,1,1298,2,12,0.93,284092314,290189792,1193200000,284092314,0.93,97.90,23.81,23.81,365348385521,23.59,23.59,365348385521
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,2,3,3.85,79581527,64452000,1497000000,79581527,3.85,123.47,5.32,5.32,6400954673,5.28,5.28,6400954673
엔투텍,227950,3,528,2,58,12.34,74787464,17545086,172541047,74787464,12.34,426.26,43.34,43.34,40874115493,44.87,44.87,40874115493
좋은사람들,033340,4,2160,2,196,9.98,60902576,9099134,96950558,60902576,9.98,669.32,62.82,62.82,134872447432,64.40,64.40,134872447432
썸에이지,208640,5,478,2,48,11.16,60054505,65578560,139240254,60054505,11.16,91.58,43.13,43.13,28245009492,42.44,42.44,28245009492
신원,009270,6,1877,2,145,8.37,38524346,1514089,110625832,38524346,8.37,2544.39,34.82,34.82,74188895768,35.73,35.73,74188895768
KODEX 2차전지산업레버리지,462330,7,1125,5,-30,-2.60,30326955,31847368,280600000,30326955,-2.60,95.23,10.81,10.81,34333739193,10.88,10.88,34333739193
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,68,2,3,4.62,27620038,19743526,633000000,27620038,4.62,139.89,4.36,4.36,1870964481,4.35,4.35,1870964481
KODEX 인버스,114800,9,3475,2,15,0.43,25519231,28561768,219500000,25519231,0.43,89.35,11.63,11.63,88320395120,11.58,11.58,88320395120
빌리언스,044480,10,437,5,-73,-14.31,24682334,9000573,40663728,24682334,-14.31,274.23,60.70,60.70,11409422467,64.21,64.21,11409422467
이렘,009730,11,1069,2,121,12.76,22348791,923563,60940960,22348791,12.76,2419.84,36.67,36.67,24324659378,37.34,37.34,24324659378
KODEX 코스닥150선물인버스,251340,12,3425,5,-5,-0.15,20947890,23037428,77500000,20947890,-0.15,90.93,27.03,27.03,71452052471,26.92,26.92,71452052471
KODEX 레버리지,122630,13,25010,5,-220,-0.87,20564438,19907556,94750000,20564438,-0.87,103.30,21.70,21.70,519071743663,21.90,21.90,519071743663
삼성전자,005930,14,71400,2,900,1.28,19410098,15008213,5919637922,19410098,1.28,129.33,0.33,0.33,1390821012100,0.33,0.33,1390821012100
엔케이,085310,15,1055,5,-38,-3.48,16561942,5048029,78880322,16561942,-3.48,328.09,21.00,21.00,19059506332,22.90,22.90,19059506332
협진,138360,16,943,1,217,29.89,16272390,99293,48348248,16272390,29.89,9999.99,33.66,33.66,14436901684,31.67,31.67,14436901684
KODEX 코스닥150레버리지,233740,17,8950,2,60,0.67,13944413,13056598,205300000,13944413,0.67,106.80,6.79,6.79,125672828373,6.84,6.84,125672828373
동일스틸럭스,023790,18,1422,2,198,16.18,12729290,17059926,21177909,12729290,16.18,74.62,60.11,60.11,17853928924,59.29,59.29,17853928924
SG,255220,19,2490,2,75,3.11,12290279,9514176,98675394,12290279,3.11,129.18,12.46,12.46,31079393848,12.65,12.65,31079393848
TIGER 화장품,228790,20,4365,2,20,0.46,12150491,8752381,73770000,12150491,0.46,138.82,16.47,16.47,52540226687,16.32,16.32,52540226687
삼보산업,009620,21,1825,2,342,23.06,11684023,1230286,16386091,11684023,23.06,949.70,71.30,71.30,21119394586,70.62,70.62,21119394586
YG PLUS,037270,22,10060,2,510,5.34,11153217,7802173,63541460,11153217,5.34,142.95,17.55,17.55,113289025690,17.72,17.72,113289025690
스튜디오미르,408900,23,4645,2,100,2.20,10387339,2230081,32729532,10387339,2.20,465.78,31.74,31.74,50223575269,33.04,33.04,50223575269
아난티,025980,24,9980,5,-10,-0.10,9682677,1094654,88629478,9682677,-0.10,884.54,10.92,10.92,100937305405,11.41,11.41,100937305405
하이드로리튬,101670,25,2350,2,55,2.40,8610105,2310256,54169970,8610105,2.40,372.69,15.89,15.89,21413539168,16.82,16.82,21413539168
이브이첨단소재,131400,26,2250,2,10,0.45,8538692,1860928,59589882,8538692,0.45,458.84,14.33,14.33,20107256770,15.00,15.00,20107256770
알파녹스,043100,27,2090,5,-885,-29.75,8422576,849760,17107076,8422576,-29.75,991.17,49.23,49.23,18770096377,52.50,52.50,18770096377
케이에스피,073010,28,5550,2,565,11.33,7786900,5910125,40191250,7786900,11.33,131.76,19.37,19.37,43925001836,19.69,19.69,43925001836
오가닉티코스메틱,900300,29,369,5,-33,-8.21,7728316,4046792,96002224,7728316,-8.21,190.97,8.05,8.05,2893149983,8.17,8.17,2893149983
재영솔루텍,049630,30,873,2,19,2.22,7226536,515987,90690889,7226536,2.22,1400.53,7.97,7.97,6466103292,8.17,8.17,6466103292
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 1298 2 12 0.93 284092314 290189792 1193200000 284092314 0.93 97.90 23.81 23.81 365348385521 23.59 23.59 365348385521
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 81 2 3 3.85 79581527 64452000 1497000000 79581527 3.85 123.47 5.32 5.32 6400954673 5.28 5.28 6400954673
4 엔투텍 227950 3 528 2 58 12.34 74787464 17545086 172541047 74787464 12.34 426.26 43.34 43.34 40874115493 44.87 44.87 40874115493
5 좋은사람들 033340 4 2160 2 196 9.98 60902576 9099134 96950558 60902576 9.98 669.32 62.82 62.82 134872447432 64.40 64.40 134872447432
6 썸에이지 208640 5 478 2 48 11.16 60054505 65578560 139240254 60054505 11.16 91.58 43.13 43.13 28245009492 42.44 42.44 28245009492
7 신원 009270 6 1877 2 145 8.37 38524346 1514089 110625832 38524346 8.37 2544.39 34.82 34.82 74188895768 35.73 35.73 74188895768
8 KODEX 2차전지산업레버리지 462330 7 1125 5 -30 -2.60 30326955 31847368 280600000 30326955 -2.60 95.23 10.81 10.81 34333739193 10.88 10.88 34333739193
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 68 2 3 4.62 27620038 19743526 633000000 27620038 4.62 139.89 4.36 4.36 1870964481 4.35 4.35 1870964481
10 KODEX 인버스 114800 9 3475 2 15 0.43 25519231 28561768 219500000 25519231 0.43 89.35 11.63 11.63 88320395120 11.58 11.58 88320395120
11 빌리언스 044480 10 437 5 -73 -14.31 24682334 9000573 40663728 24682334 -14.31 274.23 60.70 60.70 11409422467 64.21 64.21 11409422467
12 이렘 009730 11 1069 2 121 12.76 22348791 923563 60940960 22348791 12.76 2419.84 36.67 36.67 24324659378 37.34 37.34 24324659378
13 KODEX 코스닥150선물인버스 251340 12 3425 5 -5 -0.15 20947890 23037428 77500000 20947890 -0.15 90.93 27.03 27.03 71452052471 26.92 26.92 71452052471
14 KODEX 레버리지 122630 13 25010 5 -220 -0.87 20564438 19907556 94750000 20564438 -0.87 103.30 21.70 21.70 519071743663 21.90 21.90 519071743663
15 삼성전자 005930 14 71400 2 900 1.28 19410098 15008213 5919637922 19410098 1.28 129.33 0.33 0.33 1390821012100 0.33 0.33 1390821012100
16 엔케이 085310 15 1055 5 -38 -3.48 16561942 5048029 78880322 16561942 -3.48 328.09 21.00 21.00 19059506332 22.90 22.90 19059506332
17 협진 138360 16 943 1 217 29.89 16272390 99293 48348248 16272390 29.89 9999.99 33.66 33.66 14436901684 31.67 31.67 14436901684
18 KODEX 코스닥150레버리지 233740 17 8950 2 60 0.67 13944413 13056598 205300000 13944413 0.67 106.80 6.79 6.79 125672828373 6.84 6.84 125672828373
19 동일스틸럭스 023790 18 1422 2 198 16.18 12729290 17059926 21177909 12729290 16.18 74.62 60.11 60.11 17853928924 59.29 59.29 17853928924
20 SG 255220 19 2490 2 75 3.11 12290279 9514176 98675394 12290279 3.11 129.18 12.46 12.46 31079393848 12.65 12.65 31079393848
21 TIGER 화장품 228790 20 4365 2 20 0.46 12150491 8752381 73770000 12150491 0.46 138.82 16.47 16.47 52540226687 16.32 16.32 52540226687
22 삼보산업 009620 21 1825 2 342 23.06 11684023 1230286 16386091 11684023 23.06 949.70 71.30 71.30 21119394586 70.62 70.62 21119394586
23 YG PLUS 037270 22 10060 2 510 5.34 11153217 7802173 63541460 11153217 5.34 142.95 17.55 17.55 113289025690 17.72 17.72 113289025690
24 스튜디오미르 408900 23 4645 2 100 2.20 10387339 2230081 32729532 10387339 2.20 465.78 31.74 31.74 50223575269 33.04 33.04 50223575269
25 아난티 025980 24 9980 5 -10 -0.10 9682677 1094654 88629478 9682677 -0.10 884.54 10.92 10.92 100937305405 11.41 11.41 100937305405
26 하이드로리튬 101670 25 2350 2 55 2.40 8610105 2310256 54169970 8610105 2.40 372.69 15.89 15.89 21413539168 16.82 16.82 21413539168
27 이브이첨단소재 131400 26 2250 2 10 0.45 8538692 1860928 59589882 8538692 0.45 458.84 14.33 14.33 20107256770 15.00 15.00 20107256770
28 알파녹스 043100 27 2090 5 -885 -29.75 8422576 849760 17107076 8422576 -29.75 991.17 49.23 49.23 18770096377 52.50 52.50 18770096377
29 케이에스피 073010 28 5550 2 565 11.33 7786900 5910125 40191250 7786900 11.33 131.76 19.37 19.37 43925001836 19.69 19.69 43925001836
30 오가닉티코스메틱 900300 29 369 5 -33 -8.21 7728316 4046792 96002224 7728316 -8.21 190.97 8.05 8.05 2893149983 8.17 8.17 2893149983
31 재영솔루텍 049630 30 873 2 19 2.22 7226536 515987 90690889 7226536 2.22 1400.53 7.97 7.97 6466103292 8.17 8.17 6466103292

31
top30/20250808/top30-av-20250808-150000.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,252670,1,1299,2,13,1.01,287390272,290189792,1193200000,287390272,1.01,99.04,24.09,24.09,369630880199,23.85,23.85,369630880199
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,2,3,3.85,80321084,64452000,1497000000,80321084,3.85,124.62,5.37,5.37,6460898790,5.33,5.33,6460898790
엔투텍,227950,3,530,2,60,12.77,76309387,17545086,172541047,76309387,12.77,434.93,44.23,44.23,41682834147,45.58,45.58,41682834147
썸에이지,208640,4,493,2,63,14.65,62732623,65578560,139240254,62732623,14.65,95.66,45.05,45.05,29548932517,43.05,43.05,29548932517
좋은사람들,033340,5,2180,2,216,11.00,61219493,9099134,96950558,61219493,11.00,672.81,63.15,63.15,135559259959,64.14,64.14,135559259959
신원,009270,6,1879,2,147,8.49,38825771,1514089,110625832,38825771,8.49,2564.30,35.10,35.10,74753467997,35.96,35.96,74753467997
KODEX 2차전지산업레버리지,462330,7,1121,5,-34,-2.94,30459802,31847368,280600000,30459802,-2.94,95.64,10.86,10.86,34482803498,10.96,10.96,34482803498
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,68,2,3,4.62,28032474,19743526,633000000,28032474,4.62,141.98,4.43,4.43,1898863026,4.41,4.41,1898863026
KODEX 인버스,114800,9,3475,2,15,0.43,26013511,28561768,219500000,26013511,0.43,91.08,11.85,11.85,90038019439,11.80,11.80,90038019439
빌리언스,044480,10,425,5,-85,-16.67,24973955,9000573,40663728,24973955,-16.67,277.47,61.42,61.42,11534122729,66.74,66.74,11534122729
이렘,009730,11,1063,2,115,12.13,22548667,923563,60940960,22548667,12.13,2441.49,37.00,37.00,24537028824,37.88,37.88,24537028824
KODEX 코스닥150선물인버스,251340,12,3420,5,-10,-0.29,21619546,23037428,77500000,21619546,-0.29,93.85,27.90,27.90,73749191987,27.82,27.82,73749191987
KODEX 레버리지,122630,13,24995,5,-235,-0.93,20756519,19907556,94750000,20756519,-0.93,104.26,21.91,21.91,523874760338,22.12,22.12,523874760338
삼성전자,005930,14,71400,2,900,1.28,19726555,15008213,5919637922,19726555,1.28,131.44,0.33,0.33,1413418473700,0.33,0.33,1413418473700
엔케이,085310,15,1060,5,-33,-3.02,16636059,5048029,78880322,16636059,-3.02,329.56,21.09,21.09,19138135232,22.89,22.89,19138135232
협진,138360,16,943,1,217,29.89,16274089,99293,48348248,16274089,29.89,9999.99,33.66,33.66,14438503841,31.67,31.67,14438503841
KODEX 코스닥150레버리지,233740,17,8955,2,65,0.73,14121915,13056598,205300000,14121915,0.73,108.16,6.88,6.88,127262139481,6.92,6.92,127262139481
동일스틸럭스,023790,18,1331,2,107,8.74,13094925,17059926,21177909,13094925,8.74,76.76,61.83,61.83,18352214635,65.11,65.11,18352214635
SG,255220,19,2480,2,65,2.69,12379655,9514176,98675394,12379655,2.69,130.12,12.55,12.55,31301530338,12.79,12.79,31301530338
삼보산업,009620,20,1902,2,419,28.25,12339762,1230286,16386091,12339762,28.25,1003.00,75.31,75.31,22352641380,71.72,71.72,22352641380
TIGER 화장품,228790,21,4365,2,20,0.46,12305155,8752381,73770000,12305155,0.46,140.59,16.68,16.68,53214941897,16.53,16.53,53214941897
YG PLUS,037270,22,10110,2,560,5.86,11213821,7802173,63541460,11213821,5.86,143.73,17.65,17.65,113901352900,17.73,17.73,113901352900
스튜디오미르,408900,23,4685,2,140,3.08,10445181,2230081,32729532,10445181,3.08,468.38,31.91,31.91,50493252159,32.93,32.93,50493252159
아난티,025980,24,10015,2,25,0.25,9890022,1094654,88629478,9890022,0.25,903.48,11.16,11.16,103005733435,11.60,11.60,103005733435
하이드로리튬,101670,25,2345,2,50,2.18,8651210,2310256,54169970,8651210,2.18,374.47,15.97,15.97,21510205450,16.93,16.93,21510205450
알파녹스,043100,26,2085,4,-890,-29.92,8582113,849760,17107076,8582113,-29.92,1009.95,50.17,50.17,19102824432,53.56,53.56,19102824432
이브이첨단소재,131400,27,2240,3,0,0.00,8560169,1860928,59589882,8560169,0.00,459.99,14.37,14.37,20155417710,15.10,15.10,20155417710
케이에스피,073010,28,5520,2,535,10.73,7839160,5910125,40191250,7839160,10.73,132.64,19.50,19.50,44213711761,19.93,19.93,44213711761
오가닉티코스메틱,900300,29,370,5,-32,-7.96,7834238,4046792,96002224,7834238,-7.96,193.59,8.16,8.16,2932253377,8.26,8.26,2932253377
재영솔루텍,049630,30,870,2,16,1.87,7313850,515987,90690889,7313850,1.87,1417.45,8.06,8.06,6541962806,8.29,8.29,6541962806
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 2 13 1.01 287390272 290189792 1193200000 287390272 1.01 99.04 24.09 24.09 369630880199 23.85 23.85 369630880199
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 81 2 3 3.85 80321084 64452000 1497000000 80321084 3.85 124.62 5.37 5.37 6460898790 5.33 5.33 6460898790
4 엔투텍 227950 3 530 2 60 12.77 76309387 17545086 172541047 76309387 12.77 434.93 44.23 44.23 41682834147 45.58 45.58 41682834147
5 썸에이지 208640 4 493 2 63 14.65 62732623 65578560 139240254 62732623 14.65 95.66 45.05 45.05 29548932517 43.05 43.05 29548932517
6 좋은사람들 033340 5 2180 2 216 11.00 61219493 9099134 96950558 61219493 11.00 672.81 63.15 63.15 135559259959 64.14 64.14 135559259959
7 신원 009270 6 1879 2 147 8.49 38825771 1514089 110625832 38825771 8.49 2564.30 35.10 35.10 74753467997 35.96 35.96 74753467997
8 KODEX 2차전지산업레버리지 462330 7 1121 5 -34 -2.94 30459802 31847368 280600000 30459802 -2.94 95.64 10.86 10.86 34482803498 10.96 10.96 34482803498
9 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 8 68 2 3 4.62 28032474 19743526 633000000 28032474 4.62 141.98 4.43 4.43 1898863026 4.41 4.41 1898863026
10 KODEX 인버스 114800 9 3475 2 15 0.43 26013511 28561768 219500000 26013511 0.43 91.08 11.85 11.85 90038019439 11.80 11.80 90038019439
11 빌리언스 044480 10 425 5 -85 -16.67 24973955 9000573 40663728 24973955 -16.67 277.47 61.42 61.42 11534122729 66.74 66.74 11534122729
12 이렘 009730 11 1063 2 115 12.13 22548667 923563 60940960 22548667 12.13 2441.49 37.00 37.00 24537028824 37.88 37.88 24537028824
13 KODEX 코스닥150선물인버스 251340 12 3420 5 -10 -0.29 21619546 23037428 77500000 21619546 -0.29 93.85 27.90 27.90 73749191987 27.82 27.82 73749191987
14 KODEX 레버리지 122630 13 24995 5 -235 -0.93 20756519 19907556 94750000 20756519 -0.93 104.26 21.91 21.91 523874760338 22.12 22.12 523874760338
15 삼성전자 005930 14 71400 2 900 1.28 19726555 15008213 5919637922 19726555 1.28 131.44 0.33 0.33 1413418473700 0.33 0.33 1413418473700
16 엔케이 085310 15 1060 5 -33 -3.02 16636059 5048029 78880322 16636059 -3.02 329.56 21.09 21.09 19138135232 22.89 22.89 19138135232
17 협진 138360 16 943 1 217 29.89 16274089 99293 48348248 16274089 29.89 9999.99 33.66 33.66 14438503841 31.67 31.67 14438503841
18 KODEX 코스닥150레버리지 233740 17 8955 2 65 0.73 14121915 13056598 205300000 14121915 0.73 108.16 6.88 6.88 127262139481 6.92 6.92 127262139481
19 동일스틸럭스 023790 18 1331 2 107 8.74 13094925 17059926 21177909 13094925 8.74 76.76 61.83 61.83 18352214635 65.11 65.11 18352214635
20 SG 255220 19 2480 2 65 2.69 12379655 9514176 98675394 12379655 2.69 130.12 12.55 12.55 31301530338 12.79 12.79 31301530338
21 삼보산업 009620 20 1902 2 419 28.25 12339762 1230286 16386091 12339762 28.25 1003.00 75.31 75.31 22352641380 71.72 71.72 22352641380
22 TIGER 화장품 228790 21 4365 2 20 0.46 12305155 8752381 73770000 12305155 0.46 140.59 16.68 16.68 53214941897 16.53 16.53 53214941897
23 YG PLUS 037270 22 10110 2 560 5.86 11213821 7802173 63541460 11213821 5.86 143.73 17.65 17.65 113901352900 17.73 17.73 113901352900
24 스튜디오미르 408900 23 4685 2 140 3.08 10445181 2230081 32729532 10445181 3.08 468.38 31.91 31.91 50493252159 32.93 32.93 50493252159
25 아난티 025980 24 10015 2 25 0.25 9890022 1094654 88629478 9890022 0.25 903.48 11.16 11.16 103005733435 11.60 11.60 103005733435
26 하이드로리튬 101670 25 2345 2 50 2.18 8651210 2310256 54169970 8651210 2.18 374.47 15.97 15.97 21510205450 16.93 16.93 21510205450
27 알파녹스 043100 26 2085 4 -890 -29.92 8582113 849760 17107076 8582113 -29.92 1009.95 50.17 50.17 19102824432 53.56 53.56 19102824432
28 이브이첨단소재 131400 27 2240 3 0 0.00 8560169 1860928 59589882 8560169 0.00 459.99 14.37 14.37 20155417710 15.10 15.10 20155417710
29 케이에스피 073010 28 5520 2 535 10.73 7839160 5910125 40191250 7839160 10.73 132.64 19.50 19.50 44213711761 19.93 19.93 44213711761
30 오가닉티코스메틱 900300 29 370 5 -32 -7.96 7834238 4046792 96002224 7834238 -7.96 193.59 8.16 8.16 2932253377 8.26 8.26 2932253377
31 재영솔루텍 049630 30 870 2 16 1.87 7313850 515987 90690889 7313850 1.87 1417.45 8.06 8.06 6541962806 8.29 8.29 6541962806

31
top30/20250808/top30-av-20250808-151000.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,252670,1,1297,2,11,0.86,290662696,290189792,1193200000,290662696,0.86,100.16,24.36,24.36,373875549115,24.16,24.16,373875549115
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,2,3,3.85,81430906,64452000,1497000000,81430906,3.85,126.34,5.44,5.44,6551300949,5.40,5.40,6551300949
엔투텍,227950,3,571,2,101,21.49,77839211,17545086,172541047,77839211,21.49,443.65,45.11,45.11,42520944436,43.16,43.16,42520944436
썸에이지,208640,4,559,1,129,30.00,71260398,65578560,139240254,71260398,30.00,108.66,51.18,51.18,34121097919,43.84,43.84,34121097919
좋은사람들,033340,5,2190,2,226,11.51,61644823,9099134,96950558,61644823,11.51,677.48,63.58,63.58,136490621144,64.28,64.28,136490621144
신원,009270,6,1895,2,163,9.41,39071713,1514089,110625832,39071713,9.41,2580.54,35.32,35.32,75218090034,35.88,35.88,75218090034
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,68,2,3,4.62,30692057,19743526,633000000,30692057,4.62,155.45,4.85,4.85,2079714670,4.83,4.83,2079714670
KODEX 2차전지산업레버리지,462330,8,1122,5,-33,-2.86,30620111,31847368,280600000,30620111,-2.86,96.15,10.91,10.91,34662498342,11.01,11.01,34662498342
KODEX 인버스,114800,9,3475,2,15,0.43,26609359,28561768,219500000,26609359,0.43,93.16,12.12,12.12,92108515084,12.08,12.08,92108515084
빌리언스,044480,10,432,5,-78,-15.29,25228859,9000573,40663728,25228859,-15.29,280.30,62.04,62.04,11643363935,66.28,66.28,11643363935
이렘,009730,11,1067,2,119,12.55,22846060,923563,60940960,22846060,12.55,2473.69,37.49,37.49,24854325669,38.22,38.22,24854325669
KODEX 코스닥150선물인버스,251340,12,3425,5,-5,-0.15,22069661,23037428,77500000,22069661,-0.15,95.80,28.48,28.48,75289380254,28.36,28.36,75289380254
KODEX 레버리지,122630,13,25035,5,-195,-0.77,21137536,19907556,94750000,21137536,-0.77,106.18,22.31,22.31,533410373427,22.49,22.49,533410373427
삼성전자,005930,14,71500,2,1000,1.42,19946451,15008213,5919637922,19946451,1.42,132.90,0.34,0.34,1429133714150,0.34,0.34,1429133714150
엔케이,085310,15,1058,5,-35,-3.20,16733083,5048029,78880322,16733083,-3.20,331.48,21.21,21.21,19240672008,23.06,23.06,19240672008
협진,138360,16,943,1,217,29.89,16275138,99293,48348248,16275138,29.89,9999.99,33.66,33.66,14439493048,31.67,31.67,14439493048
KODEX 코스닥150레버리지,233740,17,8940,2,50,0.56,14357780,13056598,205300000,14357780,0.56,109.97,6.99,6.99,129371927946,7.05,7.05,129371927946
동일스틸럭스,023790,18,1314,2,90,7.35,13365695,17059926,21177909,13365695,7.35,78.35,63.11,63.11,18715321742,67.25,67.25,18715321742
삼보산업,009620,19,1927,1,444,29.94,13208366,1230286,16386091,13208366,29.94,1073.60,80.61,80.61,24022728100,76.08,76.08,24022728100
SG,255220,20,2485,2,70,2.90,12459876,9514176,98675394,12459876,2.90,130.96,12.63,12.63,31500368363,12.85,12.85,31500368363
TIGER 화장품,228790,21,4365,2,20,0.46,12354163,8752381,73770000,12354163,0.46,141.15,16.75,16.75,53428699822,16.59,16.59,53428699822
YG PLUS,037270,22,10130,2,580,6.07,11294311,7802173,63541460,11294311,6.07,144.76,17.77,17.77,114716344265,17.82,17.82,114716344265
스튜디오미르,408900,23,4730,2,185,4.07,10586415,2230081,32729532,10586415,4.07,474.71,32.35,32.35,51158262079,33.05,33.05,51158262079
아난티,025980,24,10010,2,20,0.20,10037545,1094654,88629478,10037545,0.20,916.96,11.33,11.33,104481595140,11.78,11.78,104481595140
하이드로리튬,101670,25,2360,2,65,2.83,8699029,2310256,54169970,8699029,2.83,376.54,16.06,16.06,21622836700,16.91,16.91,21622836700
알파녹스,043100,26,2085,4,-890,-29.92,8681452,849760,17107076,8681452,-29.92,1021.64,50.75,50.75,19310268179,54.14,54.14,19310268179
이브이첨단소재,131400,27,2245,2,5,0.22,8597991,1860928,59589882,8597991,0.22,462.03,14.43,14.43,20240253042,15.13,15.13,20240253042
케이에스피,073010,28,5490,2,505,10.13,7943580,5910125,40191250,7943580,10.13,134.41,19.76,19.76,44787765491,20.30,20.30,44787765491
오가닉티코스메틱,900300,29,369,5,-33,-8.21,7881316,4046792,96002224,7881316,-8.21,194.75,8.21,8.21,2949631634,8.33,8.33,2949631634
재영솔루텍,049630,30,881,2,27,3.16,7350093,515987,90690889,7350093,3.16,1424.47,8.10,8.10,6573778744,8.23,8.23,6573778744
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 2 11 0.86 290662696 290189792 1193200000 290662696 0.86 100.16 24.36 24.36 373875549115 24.16 24.16 373875549115
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 81 2 3 3.85 81430906 64452000 1497000000 81430906 3.85 126.34 5.44 5.44 6551300949 5.40 5.40 6551300949
4 엔투텍 227950 3 571 2 101 21.49 77839211 17545086 172541047 77839211 21.49 443.65 45.11 45.11 42520944436 43.16 43.16 42520944436
5 썸에이지 208640 4 559 1 129 30.00 71260398 65578560 139240254 71260398 30.00 108.66 51.18 51.18 34121097919 43.84 43.84 34121097919
6 좋은사람들 033340 5 2190 2 226 11.51 61644823 9099134 96950558 61644823 11.51 677.48 63.58 63.58 136490621144 64.28 64.28 136490621144
7 신원 009270 6 1895 2 163 9.41 39071713 1514089 110625832 39071713 9.41 2580.54 35.32 35.32 75218090034 35.88 35.88 75218090034
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 68 2 3 4.62 30692057 19743526 633000000 30692057 4.62 155.45 4.85 4.85 2079714670 4.83 4.83 2079714670
9 KODEX 2차전지산업레버리지 462330 8 1122 5 -33 -2.86 30620111 31847368 280600000 30620111 -2.86 96.15 10.91 10.91 34662498342 11.01 11.01 34662498342
10 KODEX 인버스 114800 9 3475 2 15 0.43 26609359 28561768 219500000 26609359 0.43 93.16 12.12 12.12 92108515084 12.08 12.08 92108515084
11 빌리언스 044480 10 432 5 -78 -15.29 25228859 9000573 40663728 25228859 -15.29 280.30 62.04 62.04 11643363935 66.28 66.28 11643363935
12 이렘 009730 11 1067 2 119 12.55 22846060 923563 60940960 22846060 12.55 2473.69 37.49 37.49 24854325669 38.22 38.22 24854325669
13 KODEX 코스닥150선물인버스 251340 12 3425 5 -5 -0.15 22069661 23037428 77500000 22069661 -0.15 95.80 28.48 28.48 75289380254 28.36 28.36 75289380254
14 KODEX 레버리지 122630 13 25035 5 -195 -0.77 21137536 19907556 94750000 21137536 -0.77 106.18 22.31 22.31 533410373427 22.49 22.49 533410373427
15 삼성전자 005930 14 71500 2 1000 1.42 19946451 15008213 5919637922 19946451 1.42 132.90 0.34 0.34 1429133714150 0.34 0.34 1429133714150
16 엔케이 085310 15 1058 5 -35 -3.20 16733083 5048029 78880322 16733083 -3.20 331.48 21.21 21.21 19240672008 23.06 23.06 19240672008
17 협진 138360 16 943 1 217 29.89 16275138 99293 48348248 16275138 29.89 9999.99 33.66 33.66 14439493048 31.67 31.67 14439493048
18 KODEX 코스닥150레버리지 233740 17 8940 2 50 0.56 14357780 13056598 205300000 14357780 0.56 109.97 6.99 6.99 129371927946 7.05 7.05 129371927946
19 동일스틸럭스 023790 18 1314 2 90 7.35 13365695 17059926 21177909 13365695 7.35 78.35 63.11 63.11 18715321742 67.25 67.25 18715321742
20 삼보산업 009620 19 1927 1 444 29.94 13208366 1230286 16386091 13208366 29.94 1073.60 80.61 80.61 24022728100 76.08 76.08 24022728100
21 SG 255220 20 2485 2 70 2.90 12459876 9514176 98675394 12459876 2.90 130.96 12.63 12.63 31500368363 12.85 12.85 31500368363
22 TIGER 화장품 228790 21 4365 2 20 0.46 12354163 8752381 73770000 12354163 0.46 141.15 16.75 16.75 53428699822 16.59 16.59 53428699822
23 YG PLUS 037270 22 10130 2 580 6.07 11294311 7802173 63541460 11294311 6.07 144.76 17.77 17.77 114716344265 17.82 17.82 114716344265
24 스튜디오미르 408900 23 4730 2 185 4.07 10586415 2230081 32729532 10586415 4.07 474.71 32.35 32.35 51158262079 33.05 33.05 51158262079
25 아난티 025980 24 10010 2 20 0.20 10037545 1094654 88629478 10037545 0.20 916.96 11.33 11.33 104481595140 11.78 11.78 104481595140
26 하이드로리튬 101670 25 2360 2 65 2.83 8699029 2310256 54169970 8699029 2.83 376.54 16.06 16.06 21622836700 16.91 16.91 21622836700
27 알파녹스 043100 26 2085 4 -890 -29.92 8681452 849760 17107076 8681452 -29.92 1021.64 50.75 50.75 19310268179 54.14 54.14 19310268179
28 이브이첨단소재 131400 27 2245 2 5 0.22 8597991 1860928 59589882 8597991 0.22 462.03 14.43 14.43 20240253042 15.13 15.13 20240253042
29 케이에스피 073010 28 5490 2 505 10.13 7943580 5910125 40191250 7943580 10.13 134.41 19.76 19.76 44787765491 20.30 20.30 44787765491
30 오가닉티코스메틱 900300 29 369 5 -33 -8.21 7881316 4046792 96002224 7881316 -8.21 194.75 8.21 8.21 2949631634 8.33 8.33 2949631634
31 재영솔루텍 049630 30 881 2 27 3.16 7350093 515987 90690889 7350093 3.16 1424.47 8.10 8.10 6573778744 8.23 8.23 6573778744

31
top30/20250808/top30-av-20250808-152000.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,252670,1,1294,2,8,0.62,294700845,290189792,1193200000,294700845,0.62,101.55,24.70,24.70,379105921925,24.55,24.55,379105921925
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,2,3,3.85,81653941,64452000,1497000000,81653941,3.85,126.69,5.45,5.45,6569504568,5.42,5.42,6569504568
엔투텍,227950,3,531,2,61,12.98,80628385,17545086,172541047,80628385,12.98,459.55,46.73,46.73,44062856625,48.09,48.09,44062856625
썸에이지,208640,4,559,1,129,30.00,72070921,65578560,139240254,72070921,30.00,109.90,51.76,51.76,34574180276,44.42,44.42,34574180276
좋은사람들,033340,5,2195,2,231,11.76,62191689,9099134,96950558,62191689,11.76,683.49,64.15,64.15,137691468701,64.70,64.70,137691468701
신원,009270,6,1894,2,162,9.35,39534505,1514089,110625832,39534505,9.35,2611.11,35.74,35.74,76096253993,36.32,36.32,76096253993
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,68,2,3,4.62,31091498,19743526,633000000,31091498,4.62,157.48,4.91,4.91,2106876659,4.89,4.89,2106876659
KODEX 2차전지산업레버리지,462330,8,1125,5,-30,-2.60,30965870,31847368,280600000,30965870,-2.60,97.23,11.04,11.04,35051085610,11.10,11.10,35051085610
KODEX 인버스,114800,9,3470,2,10,0.29,27538486,28561768,219500000,27538486,0.29,96.42,12.55,12.55,95332617917,12.52,12.52,95332617917
빌리언스,044480,10,438,5,-72,-14.12,25795113,9000573,40663728,25795113,-14.12,286.59,63.44,63.44,11890122664,66.76,66.76,11890122664
이렘,009730,11,1065,2,117,12.34,23278489,923563,60940960,23278489,12.34,2520.51,38.20,38.20,25316654283,39.01,39.01,25316654283
KODEX 코스닥150선물인버스,251340,12,3415,5,-15,-0.44,22666087,23037428,77500000,22666087,-0.44,98.39,29.25,29.25,77329520582,29.22,29.22,77329520582
KODEX 레버리지,122630,13,25090,5,-140,-0.55,21691721,19907556,94750000,21691721,-0.55,108.96,22.89,22.89,547300853214,23.02,23.02,547300853214
삼성전자,005930,14,71700,2,1200,1.70,20453647,15008213,5919637922,20453647,1.70,136.28,0.35,0.35,1465415147250,0.35,0.35,1465415147250
엔케이,085310,15,1054,5,-39,-3.57,16912697,5048029,78880322,16912697,-3.57,335.04,21.44,21.44,19429943125,23.37,23.37,19429943125
협진,138360,16,943,1,217,29.89,16276469,99293,48348248,16276469,29.89,9999.99,33.67,33.67,14440748181,31.67,31.67,14440748181
KODEX 코스닥150레버리지,233740,17,8955,2,65,0.73,14708055,13056598,205300000,14708055,0.73,112.65,7.16,7.16,132504208351,7.21,7.21,132504208351
동일스틸럭스,023790,18,1298,2,74,6.05,13749119,17059926,21177909,13749119,6.05,80.59,64.92,64.92,19216253024,69.91,69.91,19216253024
삼보산업,009620,19,1927,1,444,29.94,13289046,1230286,16386091,13289046,29.94,1080.16,81.10,81.10,24178184295,76.57,76.57,24178184295
TIGER 화장품,228790,20,4365,2,20,0.46,12686527,8752381,73770000,12686527,0.46,144.95,17.20,17.20,54877433669,17.04,17.04,54877433669
SG,255220,21,2495,2,80,3.31,12684467,9514176,98675394,12684467,3.31,133.32,12.85,12.85,32060283391,13.02,13.02,32060283391
YG PLUS,037270,22,10140,2,590,6.18,11463525,7802173,63541460,11463525,6.18,146.93,18.04,18.04,116436872810,18.07,18.07,116436872810
스튜디오미르,408900,23,4740,2,195,4.29,10745727,2230081,32729532,10745727,4.29,481.85,32.83,32.83,51912162736,33.46,33.46,51912162736
아난티,025980,24,10050,2,60,0.60,10222767,1094654,88629478,10222767,0.60,933.88,11.53,11.53,106335695630,11.94,11.94,106335695630
하이드로리튬,101670,25,2350,2,55,2.40,8754586,2310256,54169970,8754586,2.40,378.94,16.16,16.16,21753607207,17.09,17.09,21753607207
알파녹스,043100,26,2085,4,-890,-29.92,8721917,849760,17107076,8721917,-29.92,1026.40,50.98,50.98,19394637704,54.38,54.38,19394637704
이브이첨단소재,131400,27,2245,2,5,0.22,8684342,1860928,59589882,8684342,0.22,466.67,14.57,14.57,20434006937,15.27,15.27,20434006937
케이에스피,073010,28,5510,2,525,10.53,8036920,5910125,40191250,8036920,10.53,135.99,20.00,20.00,45301670401,20.46,20.46,45301670401
오가닉티코스메틱,900300,29,370,5,-32,-7.96,7960532,4046792,96002224,7960532,-7.96,196.71,8.29,8.29,2978929920,8.39,8.39,2978929920
이스트아시아홀딩스,900110,30,80,3,0,0.00,7898441,14948138,642650588,7898441,0.00,52.84,1.23,1.23,636099532,1.24,1.24,636099532
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 2 8 0.62 294700845 290189792 1193200000 294700845 0.62 101.55 24.70 24.70 379105921925 24.55 24.55 379105921925
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 81 2 3 3.85 81653941 64452000 1497000000 81653941 3.85 126.69 5.45 5.45 6569504568 5.42 5.42 6569504568
4 엔투텍 227950 3 531 2 61 12.98 80628385 17545086 172541047 80628385 12.98 459.55 46.73 46.73 44062856625 48.09 48.09 44062856625
5 썸에이지 208640 4 559 1 129 30.00 72070921 65578560 139240254 72070921 30.00 109.90 51.76 51.76 34574180276 44.42 44.42 34574180276
6 좋은사람들 033340 5 2195 2 231 11.76 62191689 9099134 96950558 62191689 11.76 683.49 64.15 64.15 137691468701 64.70 64.70 137691468701
7 신원 009270 6 1894 2 162 9.35 39534505 1514089 110625832 39534505 9.35 2611.11 35.74 35.74 76096253993 36.32 36.32 76096253993
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 68 2 3 4.62 31091498 19743526 633000000 31091498 4.62 157.48 4.91 4.91 2106876659 4.89 4.89 2106876659
9 KODEX 2차전지산업레버리지 462330 8 1125 5 -30 -2.60 30965870 31847368 280600000 30965870 -2.60 97.23 11.04 11.04 35051085610 11.10 11.10 35051085610
10 KODEX 인버스 114800 9 3470 2 10 0.29 27538486 28561768 219500000 27538486 0.29 96.42 12.55 12.55 95332617917 12.52 12.52 95332617917
11 빌리언스 044480 10 438 5 -72 -14.12 25795113 9000573 40663728 25795113 -14.12 286.59 63.44 63.44 11890122664 66.76 66.76 11890122664
12 이렘 009730 11 1065 2 117 12.34 23278489 923563 60940960 23278489 12.34 2520.51 38.20 38.20 25316654283 39.01 39.01 25316654283
13 KODEX 코스닥150선물인버스 251340 12 3415 5 -15 -0.44 22666087 23037428 77500000 22666087 -0.44 98.39 29.25 29.25 77329520582 29.22 29.22 77329520582
14 KODEX 레버리지 122630 13 25090 5 -140 -0.55 21691721 19907556 94750000 21691721 -0.55 108.96 22.89 22.89 547300853214 23.02 23.02 547300853214
15 삼성전자 005930 14 71700 2 1200 1.70 20453647 15008213 5919637922 20453647 1.70 136.28 0.35 0.35 1465415147250 0.35 0.35 1465415147250
16 엔케이 085310 15 1054 5 -39 -3.57 16912697 5048029 78880322 16912697 -3.57 335.04 21.44 21.44 19429943125 23.37 23.37 19429943125
17 협진 138360 16 943 1 217 29.89 16276469 99293 48348248 16276469 29.89 9999.99 33.67 33.67 14440748181 31.67 31.67 14440748181
18 KODEX 코스닥150레버리지 233740 17 8955 2 65 0.73 14708055 13056598 205300000 14708055 0.73 112.65 7.16 7.16 132504208351 7.21 7.21 132504208351
19 동일스틸럭스 023790 18 1298 2 74 6.05 13749119 17059926 21177909 13749119 6.05 80.59 64.92 64.92 19216253024 69.91 69.91 19216253024
20 삼보산업 009620 19 1927 1 444 29.94 13289046 1230286 16386091 13289046 29.94 1080.16 81.10 81.10 24178184295 76.57 76.57 24178184295
21 TIGER 화장품 228790 20 4365 2 20 0.46 12686527 8752381 73770000 12686527 0.46 144.95 17.20 17.20 54877433669 17.04 17.04 54877433669
22 SG 255220 21 2495 2 80 3.31 12684467 9514176 98675394 12684467 3.31 133.32 12.85 12.85 32060283391 13.02 13.02 32060283391
23 YG PLUS 037270 22 10140 2 590 6.18 11463525 7802173 63541460 11463525 6.18 146.93 18.04 18.04 116436872810 18.07 18.07 116436872810
24 스튜디오미르 408900 23 4740 2 195 4.29 10745727 2230081 32729532 10745727 4.29 481.85 32.83 32.83 51912162736 33.46 33.46 51912162736
25 아난티 025980 24 10050 2 60 0.60 10222767 1094654 88629478 10222767 0.60 933.88 11.53 11.53 106335695630 11.94 11.94 106335695630
26 하이드로리튬 101670 25 2350 2 55 2.40 8754586 2310256 54169970 8754586 2.40 378.94 16.16 16.16 21753607207 17.09 17.09 21753607207
27 알파녹스 043100 26 2085 4 -890 -29.92 8721917 849760 17107076 8721917 -29.92 1026.40 50.98 50.98 19394637704 54.38 54.38 19394637704
28 이브이첨단소재 131400 27 2245 2 5 0.22 8684342 1860928 59589882 8684342 0.22 466.67 14.57 14.57 20434006937 15.27 15.27 20434006937
29 케이에스피 073010 28 5510 2 525 10.53 8036920 5910125 40191250 8036920 10.53 135.99 20.00 20.00 45301670401 20.46 20.46 45301670401
30 오가닉티코스메틱 900300 29 370 5 -32 -7.96 7960532 4046792 96002224 7960532 -7.96 196.71 8.29 8.29 2978929920 8.39 8.39 2978929920
31 이스트아시아홀딩스 900110 30 80 3 0 0.00 7898441 14948138 642650588 7898441 0.00 52.84 1.23 1.23 636099532 1.24 1.24 636099532

31
top30/20250808/top30-av-20250808-153000.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,252670,1,1294,2,8,0.62,294700845,290189792,1193200000,294700845,0.62,101.55,24.70,24.70,379105921925,24.55,24.55,379105921925
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,2,3,3.85,81653941,64452000,1497000000,81653941,3.85,126.69,5.45,5.45,6569504568,5.42,5.42,6569504568
엔투텍,227950,3,531,2,61,12.98,80628385,17545086,172541047,80628385,12.98,459.55,46.73,46.73,44062856625,48.09,48.09,44062856625
썸에이지,208640,4,559,1,129,30.00,72070921,65578560,139240254,72070921,30.00,109.90,51.76,51.76,34574180276,44.42,44.42,34574180276
좋은사람들,033340,5,2195,2,231,11.76,62191689,9099134,96950558,62191689,11.76,683.49,64.15,64.15,137691468701,64.70,64.70,137691468701
신원,009270,6,1894,2,162,9.35,39534505,1514089,110625832,39534505,9.35,2611.11,35.74,35.74,76096253993,36.32,36.32,76096253993
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,68,2,3,4.62,31091498,19743526,633000000,31091498,4.62,157.48,4.91,4.91,2106876659,4.89,4.89,2106876659
KODEX 2차전지산업레버리지,462330,8,1125,5,-30,-2.60,30965870,31847368,280600000,30965870,-2.60,97.23,11.04,11.04,35051085610,11.10,11.10,35051085610
KODEX 인버스,114800,9,3470,2,10,0.29,27538486,28561768,219500000,27538486,0.29,96.42,12.55,12.55,95332617917,12.52,12.52,95332617917
빌리언스,044480,10,438,5,-72,-14.12,25795113,9000573,40663728,25795113,-14.12,286.59,63.44,63.44,11890122664,66.76,66.76,11890122664
이렘,009730,11,1065,2,117,12.34,23278489,923563,60940960,23278489,12.34,2520.51,38.20,38.20,25316654283,39.01,39.01,25316654283
KODEX 코스닥150선물인버스,251340,12,3415,5,-15,-0.44,22666087,23037428,77500000,22666087,-0.44,98.39,29.25,29.25,77329520582,29.22,29.22,77329520582
KODEX 레버리지,122630,13,25090,5,-140,-0.55,21691721,19907556,94750000,21691721,-0.55,108.96,22.89,22.89,547300853214,23.02,23.02,547300853214
삼성전자,005930,14,71700,2,1200,1.70,20453647,15008213,5919637922,20453647,1.70,136.28,0.35,0.35,1465415147250,0.35,0.35,1465415147250
엔케이,085310,15,1054,5,-39,-3.57,16912697,5048029,78880322,16912697,-3.57,335.04,21.44,21.44,19429943125,23.37,23.37,19429943125
협진,138360,16,943,1,217,29.89,16276469,99293,48348248,16276469,29.89,9999.99,33.67,33.67,14440748181,31.67,31.67,14440748181
KODEX 코스닥150레버리지,233740,17,8955,2,65,0.73,14708055,13056598,205300000,14708055,0.73,112.65,7.16,7.16,132504208351,7.21,7.21,132504208351
동일스틸럭스,023790,18,1298,2,74,6.05,13749119,17059926,21177909,13749119,6.05,80.59,64.92,64.92,19216253024,69.91,69.91,19216253024
삼보산업,009620,19,1927,1,444,29.94,13289046,1230286,16386091,13289046,29.94,1080.16,81.10,81.10,24178184295,76.57,76.57,24178184295
TIGER 화장품,228790,20,4365,2,20,0.46,12686527,8752381,73770000,12686527,0.46,144.95,17.20,17.20,54877433669,17.04,17.04,54877433669
SG,255220,21,2495,2,80,3.31,12684467,9514176,98675394,12684467,3.31,133.32,12.85,12.85,32060283391,13.02,13.02,32060283391
YG PLUS,037270,22,10140,2,590,6.18,11463525,7802173,63541460,11463525,6.18,146.93,18.04,18.04,116436872810,18.07,18.07,116436872810
스튜디오미르,408900,23,4740,2,195,4.29,10745727,2230081,32729532,10745727,4.29,481.85,32.83,32.83,51912162736,33.46,33.46,51912162736
아난티,025980,24,10050,2,60,0.60,10222767,1094654,88629478,10222767,0.60,933.88,11.53,11.53,106335695630,11.94,11.94,106335695630
하이드로리튬,101670,25,2350,2,55,2.40,8754586,2310256,54169970,8754586,2.40,378.94,16.16,16.16,21753607207,17.09,17.09,21753607207
알파녹스,043100,26,2085,4,-890,-29.92,8721917,849760,17107076,8721917,-29.92,1026.40,50.98,50.98,19394637704,54.38,54.38,19394637704
이브이첨단소재,131400,27,2245,2,5,0.22,8684342,1860928,59589882,8684342,0.22,466.67,14.57,14.57,20434006937,15.27,15.27,20434006937
케이에스피,073010,28,5510,2,525,10.53,8036920,5910125,40191250,8036920,10.53,135.99,20.00,20.00,45301670401,20.46,20.46,45301670401
오가닉티코스메틱,900300,29,370,5,-32,-7.96,7960532,4046792,96002224,7960532,-7.96,196.71,8.29,8.29,2978929920,8.39,8.39,2978929920
이스트아시아홀딩스,900110,30,80,3,0,0.00,7898441,14948138,642650588,7898441,0.00,52.84,1.23,1.23,636099532,1.24,1.24,636099532
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 2 8 0.62 294700845 290189792 1193200000 294700845 0.62 101.55 24.70 24.70 379105921925 24.55 24.55 379105921925
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 81 2 3 3.85 81653941 64452000 1497000000 81653941 3.85 126.69 5.45 5.45 6569504568 5.42 5.42 6569504568
4 엔투텍 227950 3 531 2 61 12.98 80628385 17545086 172541047 80628385 12.98 459.55 46.73 46.73 44062856625 48.09 48.09 44062856625
5 썸에이지 208640 4 559 1 129 30.00 72070921 65578560 139240254 72070921 30.00 109.90 51.76 51.76 34574180276 44.42 44.42 34574180276
6 좋은사람들 033340 5 2195 2 231 11.76 62191689 9099134 96950558 62191689 11.76 683.49 64.15 64.15 137691468701 64.70 64.70 137691468701
7 신원 009270 6 1894 2 162 9.35 39534505 1514089 110625832 39534505 9.35 2611.11 35.74 35.74 76096253993 36.32 36.32 76096253993
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 68 2 3 4.62 31091498 19743526 633000000 31091498 4.62 157.48 4.91 4.91 2106876659 4.89 4.89 2106876659
9 KODEX 2차전지산업레버리지 462330 8 1125 5 -30 -2.60 30965870 31847368 280600000 30965870 -2.60 97.23 11.04 11.04 35051085610 11.10 11.10 35051085610
10 KODEX 인버스 114800 9 3470 2 10 0.29 27538486 28561768 219500000 27538486 0.29 96.42 12.55 12.55 95332617917 12.52 12.52 95332617917
11 빌리언스 044480 10 438 5 -72 -14.12 25795113 9000573 40663728 25795113 -14.12 286.59 63.44 63.44 11890122664 66.76 66.76 11890122664
12 이렘 009730 11 1065 2 117 12.34 23278489 923563 60940960 23278489 12.34 2520.51 38.20 38.20 25316654283 39.01 39.01 25316654283
13 KODEX 코스닥150선물인버스 251340 12 3415 5 -15 -0.44 22666087 23037428 77500000 22666087 -0.44 98.39 29.25 29.25 77329520582 29.22 29.22 77329520582
14 KODEX 레버리지 122630 13 25090 5 -140 -0.55 21691721 19907556 94750000 21691721 -0.55 108.96 22.89 22.89 547300853214 23.02 23.02 547300853214
15 삼성전자 005930 14 71700 2 1200 1.70 20453647 15008213 5919637922 20453647 1.70 136.28 0.35 0.35 1465415147250 0.35 0.35 1465415147250
16 엔케이 085310 15 1054 5 -39 -3.57 16912697 5048029 78880322 16912697 -3.57 335.04 21.44 21.44 19429943125 23.37 23.37 19429943125
17 협진 138360 16 943 1 217 29.89 16276469 99293 48348248 16276469 29.89 9999.99 33.67 33.67 14440748181 31.67 31.67 14440748181
18 KODEX 코스닥150레버리지 233740 17 8955 2 65 0.73 14708055 13056598 205300000 14708055 0.73 112.65 7.16 7.16 132504208351 7.21 7.21 132504208351
19 동일스틸럭스 023790 18 1298 2 74 6.05 13749119 17059926 21177909 13749119 6.05 80.59 64.92 64.92 19216253024 69.91 69.91 19216253024
20 삼보산업 009620 19 1927 1 444 29.94 13289046 1230286 16386091 13289046 29.94 1080.16 81.10 81.10 24178184295 76.57 76.57 24178184295
21 TIGER 화장품 228790 20 4365 2 20 0.46 12686527 8752381 73770000 12686527 0.46 144.95 17.20 17.20 54877433669 17.04 17.04 54877433669
22 SG 255220 21 2495 2 80 3.31 12684467 9514176 98675394 12684467 3.31 133.32 12.85 12.85 32060283391 13.02 13.02 32060283391
23 YG PLUS 037270 22 10140 2 590 6.18 11463525 7802173 63541460 11463525 6.18 146.93 18.04 18.04 116436872810 18.07 18.07 116436872810
24 스튜디오미르 408900 23 4740 2 195 4.29 10745727 2230081 32729532 10745727 4.29 481.85 32.83 32.83 51912162736 33.46 33.46 51912162736
25 아난티 025980 24 10050 2 60 0.60 10222767 1094654 88629478 10222767 0.60 933.88 11.53 11.53 106335695630 11.94 11.94 106335695630
26 하이드로리튬 101670 25 2350 2 55 2.40 8754586 2310256 54169970 8754586 2.40 378.94 16.16 16.16 21753607207 17.09 17.09 21753607207
27 알파녹스 043100 26 2085 4 -890 -29.92 8721917 849760 17107076 8721917 -29.92 1026.40 50.98 50.98 19394637704 54.38 54.38 19394637704
28 이브이첨단소재 131400 27 2245 2 5 0.22 8684342 1860928 59589882 8684342 0.22 466.67 14.57 14.57 20434006937 15.27 15.27 20434006937
29 케이에스피 073010 28 5510 2 525 10.53 8036920 5910125 40191250 8036920 10.53 135.99 20.00 20.00 45301670401 20.46 20.46 45301670401
30 오가닉티코스메틱 900300 29 370 5 -32 -7.96 7960532 4046792 96002224 7960532 -7.96 196.71 8.29 8.29 2978929920 8.39 8.39 2978929920
31 이스트아시아홀딩스 900110 30 80 3 0 0.00 7898441 14948138 642650588 7898441 0.00 52.84 1.23 1.23 636099532 1.24 1.24 636099532

31
top30/20250808/top30-av-20250808-154000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1293,2,7,0.54,297206618,290189792,1193200000,297206618,0.54,102.42,24.91,24.91,382345886414,24.78,24.78,382345886414
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,2,4,5.13,82266990,64452000,1497000000,82266990,5.13,127.64,5.50,5.50,6619774586,5.39,5.39,6619774586
엔투텍,227950,3,540,2,70,14.89,81098816,17545086,172541047,81098816,14.89,462.23,47.00,47.00,44316889365,47.56,47.56,44316889365
썸에이지,208640,4,559,1,129,30.00,72197038,65578560,139240254,72197038,30.00,110.09,51.85,51.85,34644679679,44.51,44.51,34644679679
좋은사람들,033340,5,2195,2,231,11.76,62435247,9099134,96950558,62435247,11.76,686.17,64.40,64.40,138226078511,64.95,64.95,138226078511
신원,009270,6,1899,2,167,9.64,39702734,1514089,110625832,39702734,9.64,2622.22,35.89,35.89,76415720864,36.37,36.37,76415720864
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,68,2,3,4.62,34749646,19743526,633000000,34749646,4.62,176.01,5.49,5.49,2355630723,5.47,5.47,2355630723
KODEX 2차전지산업레버리지,462330,8,1127,5,-28,-2.42,31122800,31847368,280600000,31122800,-2.42,97.72,11.09,11.09,35227945720,11.14,11.14,35227945720
KODEX 인버스,114800,9,3465,2,5,0.14,28503865,28561768,219500000,28503865,0.14,99.80,12.99,12.99,98677656152,12.97,12.97,98677656152
빌리언스,044480,10,439,5,-71,-13.92,26069082,9000573,40663728,26069082,-13.92,289.64,64.11,64.11,12010395055,67.28,67.28,12010395055
이렘,009730,11,1067,2,119,12.55,23385490,923563,60940960,23385490,12.55,2532.09,38.37,38.37,25430824350,39.11,39.11,25430824350
KODEX 코스닥150선물인버스,251340,12,3415,5,-15,-0.44,22934856,23037428,77500000,22934856,-0.44,99.55,29.59,29.59,78247366717,29.56,29.56,78247366717
KODEX 레버리지,122630,13,25100,5,-130,-0.52,22034487,19907556,94750000,22034487,-0.52,110.68,23.26,23.26,555904279814,23.37,23.37,555904279814
삼성전자,005930,14,71800,2,1300,1.84,21721718,15008213,5919637922,21721718,1.84,144.73,0.37,0.37,1556462645050,0.37,0.37,1556462645050
엔케이,085310,15,1050,5,-43,-3.93,17090354,5048029,78880322,17090354,-3.93,338.55,21.67,21.67,19616482975,23.68,23.68,19616482975
협진,138360,16,943,1,217,29.89,16277608,99293,48348248,16277608,29.89,9999.99,33.67,33.67,14441822258,31.68,31.68,14441822258
KODEX 코스닥150레버리지,233740,17,8960,2,70,0.79,14973236,13056598,205300000,14973236,0.79,114.68,7.29,7.29,134880230111,7.33,7.33,134880230111
동일스틸럭스,023790,18,1298,2,74,6.05,13846669,17059926,21177909,13846669,6.05,81.16,65.38,65.38,19342872924,70.37,70.37,19342872924
삼보산업,009620,19,1927,1,444,29.94,13293472,1230286,16386091,13293472,29.94,1080.52,81.13,81.13,24186713197,76.60,76.60,24186713197
SG,255220,20,2495,2,80,3.31,12739094,9514176,98675394,12739094,3.31,133.90,12.91,12.91,32196577756,13.08,13.08,32196577756
TIGER 화장품,228790,21,4365,2,20,0.46,12727563,8752381,73770000,12727563,0.46,145.42,17.25,17.25,55056555809,17.10,17.10,55056555809
YG PLUS,037270,22,10160,2,610,6.39,11544219,7802173,63541460,11544219,6.39,147.96,18.17,18.17,117256723850,18.16,18.16,117256723850
스튜디오미르,408900,23,4750,2,205,4.51,10849533,2230081,32729532,10849533,4.51,486.51,33.15,33.15,52405241236,33.71,33.71,52405241236
아난티,025980,24,10030,2,40,0.40,10273444,1094654,88629478,10273444,0.40,938.51,11.59,11.59,106843985940,12.02,12.02,106843985940
하이드로리튬,101670,25,2350,2,55,2.40,8783816,2310256,54169970,8783816,2.40,380.21,16.22,16.22,21822297707,17.14,17.14,21822297707
알파녹스,043100,26,2085,4,-890,-29.92,8753791,849760,17107076,8753791,-29.92,1030.15,51.17,51.17,19461094994,54.56,54.56,19461094994
이브이첨단소재,131400,27,2240,3,0,0.00,8746806,1860928,59589882,8746806,0.00,470.02,14.68,14.68,20573926297,15.41,15.41,20573926297
케이에스피,073010,28,5550,2,565,11.33,8092665,5910125,40191250,8092665,11.33,136.93,20.14,20.14,45611055151,20.45,20.45,45611055151
오가닉티코스메틱,900300,29,370,5,-32,-7.96,8021810,4046792,96002224,8021810,-7.96,198.23,8.36,8.36,3001602780,8.45,8.45,3001602780
이스트아시아홀딩스,900110,30,81,2,1,1.25,7964112,14948138,642650588,7964112,1.25,53.28,1.24,1.24,641418883,1.23,1.23,641418883
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 2 7 0.54 297206618 290189792 1193200000 297206618 0.54 102.42 24.91 24.91 382345886414 24.78 24.78 382345886414
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 82 2 4 5.13 82266990 64452000 1497000000 82266990 5.13 127.64 5.50 5.50 6619774586 5.39 5.39 6619774586
4 엔투텍 227950 3 540 2 70 14.89 81098816 17545086 172541047 81098816 14.89 462.23 47.00 47.00 44316889365 47.56 47.56 44316889365
5 썸에이지 208640 4 559 1 129 30.00 72197038 65578560 139240254 72197038 30.00 110.09 51.85 51.85 34644679679 44.51 44.51 34644679679
6 좋은사람들 033340 5 2195 2 231 11.76 62435247 9099134 96950558 62435247 11.76 686.17 64.40 64.40 138226078511 64.95 64.95 138226078511
7 신원 009270 6 1899 2 167 9.64 39702734 1514089 110625832 39702734 9.64 2622.22 35.89 35.89 76415720864 36.37 36.37 76415720864
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 68 2 3 4.62 34749646 19743526 633000000 34749646 4.62 176.01 5.49 5.49 2355630723 5.47 5.47 2355630723
9 KODEX 2차전지산업레버리지 462330 8 1127 5 -28 -2.42 31122800 31847368 280600000 31122800 -2.42 97.72 11.09 11.09 35227945720 11.14 11.14 35227945720
10 KODEX 인버스 114800 9 3465 2 5 0.14 28503865 28561768 219500000 28503865 0.14 99.80 12.99 12.99 98677656152 12.97 12.97 98677656152
11 빌리언스 044480 10 439 5 -71 -13.92 26069082 9000573 40663728 26069082 -13.92 289.64 64.11 64.11 12010395055 67.28 67.28 12010395055
12 이렘 009730 11 1067 2 119 12.55 23385490 923563 60940960 23385490 12.55 2532.09 38.37 38.37 25430824350 39.11 39.11 25430824350
13 KODEX 코스닥150선물인버스 251340 12 3415 5 -15 -0.44 22934856 23037428 77500000 22934856 -0.44 99.55 29.59 29.59 78247366717 29.56 29.56 78247366717
14 KODEX 레버리지 122630 13 25100 5 -130 -0.52 22034487 19907556 94750000 22034487 -0.52 110.68 23.26 23.26 555904279814 23.37 23.37 555904279814
15 삼성전자 005930 14 71800 2 1300 1.84 21721718 15008213 5919637922 21721718 1.84 144.73 0.37 0.37 1556462645050 0.37 0.37 1556462645050
16 엔케이 085310 15 1050 5 -43 -3.93 17090354 5048029 78880322 17090354 -3.93 338.55 21.67 21.67 19616482975 23.68 23.68 19616482975
17 협진 138360 16 943 1 217 29.89 16277608 99293 48348248 16277608 29.89 9999.99 33.67 33.67 14441822258 31.68 31.68 14441822258
18 KODEX 코스닥150레버리지 233740 17 8960 2 70 0.79 14973236 13056598 205300000 14973236 0.79 114.68 7.29 7.29 134880230111 7.33 7.33 134880230111
19 동일스틸럭스 023790 18 1298 2 74 6.05 13846669 17059926 21177909 13846669 6.05 81.16 65.38 65.38 19342872924 70.37 70.37 19342872924
20 삼보산업 009620 19 1927 1 444 29.94 13293472 1230286 16386091 13293472 29.94 1080.52 81.13 81.13 24186713197 76.60 76.60 24186713197
21 SG 255220 20 2495 2 80 3.31 12739094 9514176 98675394 12739094 3.31 133.90 12.91 12.91 32196577756 13.08 13.08 32196577756
22 TIGER 화장품 228790 21 4365 2 20 0.46 12727563 8752381 73770000 12727563 0.46 145.42 17.25 17.25 55056555809 17.10 17.10 55056555809
23 YG PLUS 037270 22 10160 2 610 6.39 11544219 7802173 63541460 11544219 6.39 147.96 18.17 18.17 117256723850 18.16 18.16 117256723850
24 스튜디오미르 408900 23 4750 2 205 4.51 10849533 2230081 32729532 10849533 4.51 486.51 33.15 33.15 52405241236 33.71 33.71 52405241236
25 아난티 025980 24 10030 2 40 0.40 10273444 1094654 88629478 10273444 0.40 938.51 11.59 11.59 106843985940 12.02 12.02 106843985940
26 하이드로리튬 101670 25 2350 2 55 2.40 8783816 2310256 54169970 8783816 2.40 380.21 16.22 16.22 21822297707 17.14 17.14 21822297707
27 알파녹스 043100 26 2085 4 -890 -29.92 8753791 849760 17107076 8753791 -29.92 1030.15 51.17 51.17 19461094994 54.56 54.56 19461094994
28 이브이첨단소재 131400 27 2240 3 0 0.00 8746806 1860928 59589882 8746806 0.00 470.02 14.68 14.68 20573926297 15.41 15.41 20573926297
29 케이에스피 073010 28 5550 2 565 11.33 8092665 5910125 40191250 8092665 11.33 136.93 20.14 20.14 45611055151 20.45 20.45 45611055151
30 오가닉티코스메틱 900300 29 370 5 -32 -7.96 8021810 4046792 96002224 8021810 -7.96 198.23 8.36 8.36 3001602780 8.45 8.45 3001602780
31 이스트아시아홀딩스 900110 30 81 2 1 1.25 7964112 14948138 642650588 7964112 1.25 53.28 1.24 1.24 641418883 1.23 1.23 641418883

31
top30/20250808/top30-av-20250808-155001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1293,2,7,0.54,297511441,290189792,1193200000,297511441,0.54,102.52,24.93,24.93,382740022553,24.81,24.81,382740022553
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,2,4,5.13,82266990,64452000,1497000000,82266990,5.13,127.64,5.50,5.50,6619774586,5.39,5.39,6619774586
엔투텍,227950,3,540,2,70,14.89,81173218,17545086,172541047,81173218,14.89,462.65,47.05,47.05,44357066445,47.61,47.61,44357066445
썸에이지,208640,4,559,1,129,30.00,72199351,65578560,139240254,72199351,30.00,110.10,51.85,51.85,34645972646,44.51,44.51,34645972646
좋은사람들,033340,5,2195,2,231,11.76,62442705,9099134,96950558,62442705,11.76,686.25,64.41,64.41,138242448821,64.96,64.96,138242448821
신원,009270,6,1899,2,167,9.64,39723730,1514089,110625832,39723730,9.64,2623.61,35.91,35.91,76455592268,36.39,36.39,76455592268
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,68,2,3,4.62,34799646,19743526,633000000,34799646,4.62,176.26,5.50,5.50,2359030723,5.48,5.48,2359030723
KODEX 2차전지산업레버리지,462330,8,1127,5,-28,-2.42,31123712,31847368,280600000,31123712,-2.42,97.73,11.09,11.09,35228973544,11.14,11.14,35228973544
KODEX 인버스,114800,9,3465,2,5,0.14,28509222,28561768,219500000,28509222,0.14,99.82,12.99,12.99,98696218157,12.98,12.98,98696218157
빌리언스,044480,10,439,5,-71,-13.92,26102291,9000573,40663728,26102291,-13.92,290.01,64.19,64.19,12024973806,67.36,67.36,12024973806
이렘,009730,11,1067,2,119,12.55,23389533,923563,60940960,23389533,12.55,2532.53,38.38,38.38,25435138231,39.12,39.12,25435138231
KODEX 코스닥150선물인버스,251340,12,3415,5,-15,-0.44,23066803,23037428,77500000,23066803,-0.44,100.13,29.76,29.76,78697965722,29.74,29.74,78697965722
KODEX 레버리지,122630,13,25100,5,-130,-0.52,22049331,19907556,94750000,22049331,-0.52,110.76,23.27,23.27,556276864214,23.39,23.39,556276864214
삼성전자,005930,14,71800,2,1300,1.84,21722317,15008213,5919637922,21722317,1.84,144.74,0.37,0.37,1556505653250,0.37,0.37,1556505653250
엔케이,085310,15,1050,5,-43,-3.93,17090364,5048029,78880322,17090364,-3.93,338.56,21.67,21.67,19616493475,23.68,23.68,19616493475
협진,138360,16,943,1,217,29.89,16277608,99293,48348248,16277608,29.89,9999.99,33.67,33.67,14441822258,31.68,31.68,14441822258
KODEX 코스닥150레버리지,233740,17,8960,2,70,0.79,14983450,13056598,205300000,14983450,0.79,114.76,7.30,7.30,134971747551,7.34,7.34,134971747551
동일스틸럭스,023790,18,1298,2,74,6.05,13847860,17059926,21177909,13847860,6.05,81.17,65.39,65.39,19344418842,70.37,70.37,19344418842
삼보산업,009620,19,1927,1,444,29.94,13294551,1230286,16386091,13294551,29.94,1080.61,81.13,81.13,24188792430,76.61,76.61,24188792430
SG,255220,20,2495,2,80,3.31,12741272,9514176,98675394,12741272,3.31,133.92,12.91,12.91,32202011866,13.08,13.08,32202011866
TIGER 화장품,228790,21,4365,2,20,0.46,12729029,8752381,73770000,12729029,0.46,145.44,17.26,17.26,55062954899,17.10,17.10,55062954899
YG PLUS,037270,22,10160,2,610,6.39,11544279,7802173,63541460,11544279,6.39,147.96,18.17,18.17,117257333450,18.16,18.16,117257333450
스튜디오미르,408900,23,4750,2,205,4.51,10851507,2230081,32729532,10851507,4.51,486.60,33.16,33.16,52414617736,33.71,33.71,52414617736
아난티,025980,24,10030,2,40,0.40,10274073,1094654,88629478,10274073,0.40,938.57,11.59,11.59,106850294810,12.02,12.02,106850294810
하이드로리튬,101670,25,2350,2,55,2.40,8785253,2310256,54169970,8785253,2.40,380.27,16.22,16.22,21825674657,17.15,17.15,21825674657
알파녹스,043100,26,2085,4,-890,-29.92,8758251,849760,17107076,8758251,-29.92,1030.67,51.20,51.20,19470394094,54.59,54.59,19470394094
이브이첨단소재,131400,27,2240,3,0,0.00,8750891,1860928,59589882,8750891,0.00,470.24,14.69,14.69,20583076697,15.42,15.42,20583076697
케이에스피,073010,28,5550,2,565,11.33,8092985,5910125,40191250,8092985,11.33,136.93,20.14,20.14,45612831151,20.45,20.45,45612831151
오가닉티코스메틱,900300,29,370,5,-32,-7.96,8023067,4046792,96002224,8023067,-7.96,198.26,8.36,8.36,3002067870,8.45,8.45,3002067870
이스트아시아홀딩스,900110,30,81,2,1,1.25,7968259,14948138,642650588,7968259,1.25,53.31,1.24,1.24,641754790,1.23,1.23,641754790
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 2 7 0.54 297511441 290189792 1193200000 297511441 0.54 102.52 24.93 24.93 382740022553 24.81 24.81 382740022553
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 82 2 4 5.13 82266990 64452000 1497000000 82266990 5.13 127.64 5.50 5.50 6619774586 5.39 5.39 6619774586
4 엔투텍 227950 3 540 2 70 14.89 81173218 17545086 172541047 81173218 14.89 462.65 47.05 47.05 44357066445 47.61 47.61 44357066445
5 썸에이지 208640 4 559 1 129 30.00 72199351 65578560 139240254 72199351 30.00 110.10 51.85 51.85 34645972646 44.51 44.51 34645972646
6 좋은사람들 033340 5 2195 2 231 11.76 62442705 9099134 96950558 62442705 11.76 686.25 64.41 64.41 138242448821 64.96 64.96 138242448821
7 신원 009270 6 1899 2 167 9.64 39723730 1514089 110625832 39723730 9.64 2623.61 35.91 35.91 76455592268 36.39 36.39 76455592268
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 68 2 3 4.62 34799646 19743526 633000000 34799646 4.62 176.26 5.50 5.50 2359030723 5.48 5.48 2359030723
9 KODEX 2차전지산업레버리지 462330 8 1127 5 -28 -2.42 31123712 31847368 280600000 31123712 -2.42 97.73 11.09 11.09 35228973544 11.14 11.14 35228973544
10 KODEX 인버스 114800 9 3465 2 5 0.14 28509222 28561768 219500000 28509222 0.14 99.82 12.99 12.99 98696218157 12.98 12.98 98696218157
11 빌리언스 044480 10 439 5 -71 -13.92 26102291 9000573 40663728 26102291 -13.92 290.01 64.19 64.19 12024973806 67.36 67.36 12024973806
12 이렘 009730 11 1067 2 119 12.55 23389533 923563 60940960 23389533 12.55 2532.53 38.38 38.38 25435138231 39.12 39.12 25435138231
13 KODEX 코스닥150선물인버스 251340 12 3415 5 -15 -0.44 23066803 23037428 77500000 23066803 -0.44 100.13 29.76 29.76 78697965722 29.74 29.74 78697965722
14 KODEX 레버리지 122630 13 25100 5 -130 -0.52 22049331 19907556 94750000 22049331 -0.52 110.76 23.27 23.27 556276864214 23.39 23.39 556276864214
15 삼성전자 005930 14 71800 2 1300 1.84 21722317 15008213 5919637922 21722317 1.84 144.74 0.37 0.37 1556505653250 0.37 0.37 1556505653250
16 엔케이 085310 15 1050 5 -43 -3.93 17090364 5048029 78880322 17090364 -3.93 338.56 21.67 21.67 19616493475 23.68 23.68 19616493475
17 협진 138360 16 943 1 217 29.89 16277608 99293 48348248 16277608 29.89 9999.99 33.67 33.67 14441822258 31.68 31.68 14441822258
18 KODEX 코스닥150레버리지 233740 17 8960 2 70 0.79 14983450 13056598 205300000 14983450 0.79 114.76 7.30 7.30 134971747551 7.34 7.34 134971747551
19 동일스틸럭스 023790 18 1298 2 74 6.05 13847860 17059926 21177909 13847860 6.05 81.17 65.39 65.39 19344418842 70.37 70.37 19344418842
20 삼보산업 009620 19 1927 1 444 29.94 13294551 1230286 16386091 13294551 29.94 1080.61 81.13 81.13 24188792430 76.61 76.61 24188792430
21 SG 255220 20 2495 2 80 3.31 12741272 9514176 98675394 12741272 3.31 133.92 12.91 12.91 32202011866 13.08 13.08 32202011866
22 TIGER 화장품 228790 21 4365 2 20 0.46 12729029 8752381 73770000 12729029 0.46 145.44 17.26 17.26 55062954899 17.10 17.10 55062954899
23 YG PLUS 037270 22 10160 2 610 6.39 11544279 7802173 63541460 11544279 6.39 147.96 18.17 18.17 117257333450 18.16 18.16 117257333450
24 스튜디오미르 408900 23 4750 2 205 4.51 10851507 2230081 32729532 10851507 4.51 486.60 33.16 33.16 52414617736 33.71 33.71 52414617736
25 아난티 025980 24 10030 2 40 0.40 10274073 1094654 88629478 10274073 0.40 938.57 11.59 11.59 106850294810 12.02 12.02 106850294810
26 하이드로리튬 101670 25 2350 2 55 2.40 8785253 2310256 54169970 8785253 2.40 380.27 16.22 16.22 21825674657 17.15 17.15 21825674657
27 알파녹스 043100 26 2085 4 -890 -29.92 8758251 849760 17107076 8758251 -29.92 1030.67 51.20 51.20 19470394094 54.59 54.59 19470394094
28 이브이첨단소재 131400 27 2240 3 0 0.00 8750891 1860928 59589882 8750891 0.00 470.24 14.69 14.69 20583076697 15.42 15.42 20583076697
29 케이에스피 073010 28 5550 2 565 11.33 8092985 5910125 40191250 8092985 11.33 136.93 20.14 20.14 45612831151 20.45 20.45 45612831151
30 오가닉티코스메틱 900300 29 370 5 -32 -7.96 8023067 4046792 96002224 8023067 -7.96 198.26 8.36 8.36 3002067870 8.45 8.45 3002067870
31 이스트아시아홀딩스 900110 30 81 2 1 1.25 7968259 14948138 642650588 7968259 1.25 53.31 1.24 1.24 641754790 1.23 1.23 641754790

31
top30/20250808/top30-av-20250808-160000.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,252670,1,1293,2,7,0.54,297557054,290189792,1193200000,297557054,0.54,102.54,24.94,24.94,382799000162,24.81,24.81,382799000162
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,2,4,5.13,82267990,64452000,1497000000,82267990,5.13,127.64,5.50,5.50,6619856586,5.39,5.39,6619856586
엔투텍,227950,3,540,2,70,14.89,81188851,17545086,172541047,81188851,14.89,462.74,47.05,47.05,44365508265,47.62,47.62,44365508265
썸에이지,208640,4,559,1,129,30.00,72213361,65578560,139240254,72213361,30.00,110.12,51.86,51.86,34653804236,44.52,44.52,34653804236
좋은사람들,033340,5,2195,2,231,11.76,62452952,9099134,96950558,62452952,11.76,686.36,64.42,64.42,138264940986,64.97,64.97,138264940986
신원,009270,6,1899,2,167,9.64,39727875,1514089,110625832,39727875,9.64,2623.88,35.91,35.91,76463463623,36.40,36.40,76463463623
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,68,2,3,4.62,34799646,19743526,633000000,34799646,4.62,176.26,5.50,5.50,2359030723,5.48,5.48,2359030723
KODEX 2차전지산업레버리지,462330,8,1127,5,-28,-2.42,31124875,31847368,280600000,31124875,-2.42,97.73,11.09,11.09,35230284245,11.14,11.14,35230284245
KODEX 인버스,114800,9,3465,2,5,0.14,28509258,28561768,219500000,28509258,0.14,99.82,12.99,12.99,98696342897,12.98,12.98,98696342897
빌리언스,044480,10,439,5,-71,-13.92,26104885,9000573,40663728,26104885,-13.92,290.04,64.20,64.20,12026112572,67.37,67.37,12026112572
이렘,009730,11,1067,2,119,12.55,23392931,923563,60940960,23392931,12.55,2532.90,38.39,38.39,25438763897,39.12,39.12,25438763897
KODEX 코스닥150선물인버스,251340,12,3415,5,-15,-0.44,23109731,23037428,77500000,23109731,-0.44,100.31,29.82,29.82,78844564842,29.79,29.79,78844564842
KODEX 레버리지,122630,13,25100,5,-130,-0.52,22051977,19907556,94750000,22051977,-0.52,110.77,23.27,23.27,556343278814,23.39,23.39,556343278814
삼성전자,005930,14,71800,2,1300,1.84,21722999,15008213,5919637922,21722999,1.84,144.74,0.37,0.37,1556554620850,0.37,0.37,1556554620850
엔케이,085310,15,1050,5,-43,-3.93,17090369,5048029,78880322,17090369,-3.93,338.56,21.67,21.67,19616498725,23.68,23.68,19616498725
협진,138360,16,943,1,217,29.89,16277608,99293,48348248,16277608,29.89,9999.99,33.67,33.67,14441822258,31.68,31.68,14441822258
KODEX 코스닥150레버리지,233740,17,8960,2,70,0.79,14986027,13056598,205300000,14986027,0.79,114.78,7.30,7.30,134994837471,7.34,7.34,134994837471
동일스틸럭스,023790,18,1298,2,74,6.05,13849188,17059926,21177909,13849188,6.05,81.18,65.39,65.39,19346142586,70.38,70.38,19346142586
삼보산업,009620,19,1927,1,444,29.94,13294858,1230286,16386091,13294858,29.94,1080.63,81.14,81.14,24189384019,76.61,76.61,24189384019
SG,255220,20,2495,2,80,3.31,12741302,9514176,98675394,12741302,3.31,133.92,12.91,12.91,32202086716,13.08,13.08,32202086716
TIGER 화장품,228790,21,4365,2,20,0.46,12731621,8752381,73770000,12731621,0.46,145.46,17.26,17.26,55074268979,17.10,17.10,55074268979
YG PLUS,037270,22,10160,2,610,6.39,11544378,7802173,63541460,11544378,6.39,147.96,18.17,18.17,117258339290,18.16,18.16,117258339290
스튜디오미르,408900,23,4750,2,205,4.51,10852248,2230081,32729532,10852248,4.51,486.63,33.16,33.16,52418137486,33.72,33.72,52418137486
아난티,025980,24,10030,2,40,0.40,10274074,1094654,88629478,10274074,0.40,938.57,11.59,11.59,106850304840,12.02,12.02,106850304840
하이드로리튬,101670,25,2350,2,55,2.40,8785736,2310256,54169970,8785736,2.40,380.29,16.22,16.22,21826809707,17.15,17.15,21826809707
알파녹스,043100,26,2085,4,-890,-29.92,8758743,849760,17107076,8758743,-29.92,1030.73,51.20,51.20,19471419914,54.59,54.59,19471419914
이브이첨단소재,131400,27,2240,3,0,0.00,8750938,1860928,59589882,8750938,0.00,470.25,14.69,14.69,20583181977,15.42,15.42,20583181977
케이에스피,073010,28,5550,2,565,11.33,8094268,5910125,40191250,8094268,11.33,136.96,20.14,20.14,45619951801,20.45,20.45,45619951801
오가닉티코스메틱,900300,29,370,5,-32,-7.96,8023801,4046792,96002224,8023801,-7.96,198.28,8.36,8.36,3002339450,8.45,8.45,3002339450
이스트아시아홀딩스,900110,30,81,2,1,1.25,7968259,14948138,642650588,7968259,1.25,53.31,1.24,1.24,641754790,1.23,1.23,641754790
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 2 7 0.54 297557054 290189792 1193200000 297557054 0.54 102.54 24.94 24.94 382799000162 24.81 24.81 382799000162
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 82 2 4 5.13 82267990 64452000 1497000000 82267990 5.13 127.64 5.50 5.50 6619856586 5.39 5.39 6619856586
4 엔투텍 227950 3 540 2 70 14.89 81188851 17545086 172541047 81188851 14.89 462.74 47.05 47.05 44365508265 47.62 47.62 44365508265
5 썸에이지 208640 4 559 1 129 30.00 72213361 65578560 139240254 72213361 30.00 110.12 51.86 51.86 34653804236 44.52 44.52 34653804236
6 좋은사람들 033340 5 2195 2 231 11.76 62452952 9099134 96950558 62452952 11.76 686.36 64.42 64.42 138264940986 64.97 64.97 138264940986
7 신원 009270 6 1899 2 167 9.64 39727875 1514089 110625832 39727875 9.64 2623.88 35.91 35.91 76463463623 36.40 36.40 76463463623
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 68 2 3 4.62 34799646 19743526 633000000 34799646 4.62 176.26 5.50 5.50 2359030723 5.48 5.48 2359030723
9 KODEX 2차전지산업레버리지 462330 8 1127 5 -28 -2.42 31124875 31847368 280600000 31124875 -2.42 97.73 11.09 11.09 35230284245 11.14 11.14 35230284245
10 KODEX 인버스 114800 9 3465 2 5 0.14 28509258 28561768 219500000 28509258 0.14 99.82 12.99 12.99 98696342897 12.98 12.98 98696342897
11 빌리언스 044480 10 439 5 -71 -13.92 26104885 9000573 40663728 26104885 -13.92 290.04 64.20 64.20 12026112572 67.37 67.37 12026112572
12 이렘 009730 11 1067 2 119 12.55 23392931 923563 60940960 23392931 12.55 2532.90 38.39 38.39 25438763897 39.12 39.12 25438763897
13 KODEX 코스닥150선물인버스 251340 12 3415 5 -15 -0.44 23109731 23037428 77500000 23109731 -0.44 100.31 29.82 29.82 78844564842 29.79 29.79 78844564842
14 KODEX 레버리지 122630 13 25100 5 -130 -0.52 22051977 19907556 94750000 22051977 -0.52 110.77 23.27 23.27 556343278814 23.39 23.39 556343278814
15 삼성전자 005930 14 71800 2 1300 1.84 21722999 15008213 5919637922 21722999 1.84 144.74 0.37 0.37 1556554620850 0.37 0.37 1556554620850
16 엔케이 085310 15 1050 5 -43 -3.93 17090369 5048029 78880322 17090369 -3.93 338.56 21.67 21.67 19616498725 23.68 23.68 19616498725
17 협진 138360 16 943 1 217 29.89 16277608 99293 48348248 16277608 29.89 9999.99 33.67 33.67 14441822258 31.68 31.68 14441822258
18 KODEX 코스닥150레버리지 233740 17 8960 2 70 0.79 14986027 13056598 205300000 14986027 0.79 114.78 7.30 7.30 134994837471 7.34 7.34 134994837471
19 동일스틸럭스 023790 18 1298 2 74 6.05 13849188 17059926 21177909 13849188 6.05 81.18 65.39 65.39 19346142586 70.38 70.38 19346142586
20 삼보산업 009620 19 1927 1 444 29.94 13294858 1230286 16386091 13294858 29.94 1080.63 81.14 81.14 24189384019 76.61 76.61 24189384019
21 SG 255220 20 2495 2 80 3.31 12741302 9514176 98675394 12741302 3.31 133.92 12.91 12.91 32202086716 13.08 13.08 32202086716
22 TIGER 화장품 228790 21 4365 2 20 0.46 12731621 8752381 73770000 12731621 0.46 145.46 17.26 17.26 55074268979 17.10 17.10 55074268979
23 YG PLUS 037270 22 10160 2 610 6.39 11544378 7802173 63541460 11544378 6.39 147.96 18.17 18.17 117258339290 18.16 18.16 117258339290
24 스튜디오미르 408900 23 4750 2 205 4.51 10852248 2230081 32729532 10852248 4.51 486.63 33.16 33.16 52418137486 33.72 33.72 52418137486
25 아난티 025980 24 10030 2 40 0.40 10274074 1094654 88629478 10274074 0.40 938.57 11.59 11.59 106850304840 12.02 12.02 106850304840
26 하이드로리튬 101670 25 2350 2 55 2.40 8785736 2310256 54169970 8785736 2.40 380.29 16.22 16.22 21826809707 17.15 17.15 21826809707
27 알파녹스 043100 26 2085 4 -890 -29.92 8758743 849760 17107076 8758743 -29.92 1030.73 51.20 51.20 19471419914 54.59 54.59 19471419914
28 이브이첨단소재 131400 27 2240 3 0 0.00 8750938 1860928 59589882 8750938 0.00 470.25 14.69 14.69 20583181977 15.42 15.42 20583181977
29 케이에스피 073010 28 5550 2 565 11.33 8094268 5910125 40191250 8094268 11.33 136.96 20.14 20.14 45619951801 20.45 20.45 45619951801
30 오가닉티코스메틱 900300 29 370 5 -32 -7.96 8023801 4046792 96002224 8023801 -7.96 198.28 8.36 8.36 3002339450 8.45 8.45 3002339450
31 이스트아시아홀딩스 900110 30 81 2 1 1.25 7968259 14948138 642650588 7968259 1.25 53.31 1.24 1.24 641754790 1.23 1.23 641754790

31
top30/20250808/top30-av-20250808-161001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1293,2,7,0.54,297557054,290189792,1193200000,297557054,0.54,102.54,24.94,24.94,382799000162,24.81,24.81,382799000162
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,2,4,5.13,82267990,64452000,1497000000,82267990,5.13,127.64,5.50,5.50,6619856586,5.39,5.39,6619856586
엔투텍,227950,3,540,2,70,14.89,81188851,17545086,172541047,81188851,14.89,462.74,47.05,47.05,44365508265,47.62,47.62,44365508265
썸에이지,208640,4,559,1,129,30.00,72213361,65578560,139240254,72213361,30.00,110.12,51.86,51.86,34653804236,44.52,44.52,34653804236
좋은사람들,033340,5,2195,2,231,11.76,62452952,9099134,96950558,62452952,11.76,686.36,64.42,64.42,138264940986,64.97,64.97,138264940986
신원,009270,6,1899,2,167,9.64,39727875,1514089,110625832,39727875,9.64,2623.88,35.91,35.91,76463463623,36.40,36.40,76463463623
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,68,2,3,4.62,34799646,19743526,633000000,34799646,4.62,176.26,5.50,5.50,2359030723,5.48,5.48,2359030723
KODEX 2차전지산업레버리지,462330,8,1127,5,-28,-2.42,31124875,31847368,280600000,31124875,-2.42,97.73,11.09,11.09,35230284245,11.14,11.14,35230284245
KODEX 인버스,114800,9,3465,2,5,0.14,28509258,28561768,219500000,28509258,0.14,99.82,12.99,12.99,98696342897,12.98,12.98,98696342897
빌리언스,044480,10,439,5,-71,-13.92,26104885,9000573,40663728,26104885,-13.92,290.04,64.20,64.20,12026112572,67.37,67.37,12026112572
이렘,009730,11,1067,2,119,12.55,23392931,923563,60940960,23392931,12.55,2532.90,38.39,38.39,25438763897,39.12,39.12,25438763897
KODEX 코스닥150선물인버스,251340,12,3415,5,-15,-0.44,23109731,23037428,77500000,23109731,-0.44,100.31,29.82,29.82,78844564842,29.79,29.79,78844564842
KODEX 레버리지,122630,13,25100,5,-130,-0.52,22051977,19907556,94750000,22051977,-0.52,110.77,23.27,23.27,556343278814,23.39,23.39,556343278814
삼성전자,005930,14,71800,2,1300,1.84,21722999,15008213,5919637922,21722999,1.84,144.74,0.37,0.37,1556554620850,0.37,0.37,1556554620850
엔케이,085310,15,1050,5,-43,-3.93,17090369,5048029,78880322,17090369,-3.93,338.56,21.67,21.67,19616498725,23.68,23.68,19616498725
협진,138360,16,943,1,217,29.89,16277608,99293,48348248,16277608,29.89,9999.99,33.67,33.67,14441822258,31.68,31.68,14441822258
KODEX 코스닥150레버리지,233740,17,8960,2,70,0.79,14986027,13056598,205300000,14986027,0.79,114.78,7.30,7.30,134994837471,7.34,7.34,134994837471
동일스틸럭스,023790,18,1298,2,74,6.05,13849188,17059926,21177909,13849188,6.05,81.18,65.39,65.39,19346142586,70.38,70.38,19346142586
삼보산업,009620,19,1927,1,444,29.94,13294858,1230286,16386091,13294858,29.94,1080.63,81.14,81.14,24189384019,76.61,76.61,24189384019
SG,255220,20,2495,2,80,3.31,12741302,9514176,98675394,12741302,3.31,133.92,12.91,12.91,32202086716,13.08,13.08,32202086716
TIGER 화장품,228790,21,4365,2,20,0.46,12731621,8752381,73770000,12731621,0.46,145.46,17.26,17.26,55074268979,17.10,17.10,55074268979
YG PLUS,037270,22,10160,2,610,6.39,11544378,7802173,63541460,11544378,6.39,147.96,18.17,18.17,117258339290,18.16,18.16,117258339290
스튜디오미르,408900,23,4750,2,205,4.51,10852248,2230081,32729532,10852248,4.51,486.63,33.16,33.16,52418137486,33.72,33.72,52418137486
아난티,025980,24,10030,2,40,0.40,10274074,1094654,88629478,10274074,0.40,938.57,11.59,11.59,106850304840,12.02,12.02,106850304840
하이드로리튬,101670,25,2350,2,55,2.40,8785736,2310256,54169970,8785736,2.40,380.29,16.22,16.22,21826809707,17.15,17.15,21826809707
알파녹스,043100,26,2085,4,-890,-29.92,8758743,849760,17107076,8758743,-29.92,1030.73,51.20,51.20,19471419914,54.59,54.59,19471419914
이브이첨단소재,131400,27,2240,3,0,0.00,8750938,1860928,59589882,8750938,0.00,470.25,14.69,14.69,20583181977,15.42,15.42,20583181977
케이에스피,073010,28,5550,2,565,11.33,8094268,5910125,40191250,8094268,11.33,136.96,20.14,20.14,45619951801,20.45,20.45,45619951801
오가닉티코스메틱,900300,29,370,5,-32,-7.96,8023801,4046792,96002224,8023801,-7.96,198.28,8.36,8.36,3002339450,8.45,8.45,3002339450
이스트아시아홀딩스,900110,30,81,2,1,1.25,7968259,14948138,642650588,7968259,1.25,53.31,1.24,1.24,641754790,1.23,1.23,641754790
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 2 7 0.54 297557054 290189792 1193200000 297557054 0.54 102.54 24.94 24.94 382799000162 24.81 24.81 382799000162
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 82 2 4 5.13 82267990 64452000 1497000000 82267990 5.13 127.64 5.50 5.50 6619856586 5.39 5.39 6619856586
4 엔투텍 227950 3 540 2 70 14.89 81188851 17545086 172541047 81188851 14.89 462.74 47.05 47.05 44365508265 47.62 47.62 44365508265
5 썸에이지 208640 4 559 1 129 30.00 72213361 65578560 139240254 72213361 30.00 110.12 51.86 51.86 34653804236 44.52 44.52 34653804236
6 좋은사람들 033340 5 2195 2 231 11.76 62452952 9099134 96950558 62452952 11.76 686.36 64.42 64.42 138264940986 64.97 64.97 138264940986
7 신원 009270 6 1899 2 167 9.64 39727875 1514089 110625832 39727875 9.64 2623.88 35.91 35.91 76463463623 36.40 36.40 76463463623
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 68 2 3 4.62 34799646 19743526 633000000 34799646 4.62 176.26 5.50 5.50 2359030723 5.48 5.48 2359030723
9 KODEX 2차전지산업레버리지 462330 8 1127 5 -28 -2.42 31124875 31847368 280600000 31124875 -2.42 97.73 11.09 11.09 35230284245 11.14 11.14 35230284245
10 KODEX 인버스 114800 9 3465 2 5 0.14 28509258 28561768 219500000 28509258 0.14 99.82 12.99 12.99 98696342897 12.98 12.98 98696342897
11 빌리언스 044480 10 439 5 -71 -13.92 26104885 9000573 40663728 26104885 -13.92 290.04 64.20 64.20 12026112572 67.37 67.37 12026112572
12 이렘 009730 11 1067 2 119 12.55 23392931 923563 60940960 23392931 12.55 2532.90 38.39 38.39 25438763897 39.12 39.12 25438763897
13 KODEX 코스닥150선물인버스 251340 12 3415 5 -15 -0.44 23109731 23037428 77500000 23109731 -0.44 100.31 29.82 29.82 78844564842 29.79 29.79 78844564842
14 KODEX 레버리지 122630 13 25100 5 -130 -0.52 22051977 19907556 94750000 22051977 -0.52 110.77 23.27 23.27 556343278814 23.39 23.39 556343278814
15 삼성전자 005930 14 71800 2 1300 1.84 21722999 15008213 5919637922 21722999 1.84 144.74 0.37 0.37 1556554620850 0.37 0.37 1556554620850
16 엔케이 085310 15 1050 5 -43 -3.93 17090369 5048029 78880322 17090369 -3.93 338.56 21.67 21.67 19616498725 23.68 23.68 19616498725
17 협진 138360 16 943 1 217 29.89 16277608 99293 48348248 16277608 29.89 9999.99 33.67 33.67 14441822258 31.68 31.68 14441822258
18 KODEX 코스닥150레버리지 233740 17 8960 2 70 0.79 14986027 13056598 205300000 14986027 0.79 114.78 7.30 7.30 134994837471 7.34 7.34 134994837471
19 동일스틸럭스 023790 18 1298 2 74 6.05 13849188 17059926 21177909 13849188 6.05 81.18 65.39 65.39 19346142586 70.38 70.38 19346142586
20 삼보산업 009620 19 1927 1 444 29.94 13294858 1230286 16386091 13294858 29.94 1080.63 81.14 81.14 24189384019 76.61 76.61 24189384019
21 SG 255220 20 2495 2 80 3.31 12741302 9514176 98675394 12741302 3.31 133.92 12.91 12.91 32202086716 13.08 13.08 32202086716
22 TIGER 화장품 228790 21 4365 2 20 0.46 12731621 8752381 73770000 12731621 0.46 145.46 17.26 17.26 55074268979 17.10 17.10 55074268979
23 YG PLUS 037270 22 10160 2 610 6.39 11544378 7802173 63541460 11544378 6.39 147.96 18.17 18.17 117258339290 18.16 18.16 117258339290
24 스튜디오미르 408900 23 4750 2 205 4.51 10852248 2230081 32729532 10852248 4.51 486.63 33.16 33.16 52418137486 33.72 33.72 52418137486
25 아난티 025980 24 10030 2 40 0.40 10274074 1094654 88629478 10274074 0.40 938.57 11.59 11.59 106850304840 12.02 12.02 106850304840
26 하이드로리튬 101670 25 2350 2 55 2.40 8785736 2310256 54169970 8785736 2.40 380.29 16.22 16.22 21826809707 17.15 17.15 21826809707
27 알파녹스 043100 26 2085 4 -890 -29.92 8758743 849760 17107076 8758743 -29.92 1030.73 51.20 51.20 19471419914 54.59 54.59 19471419914
28 이브이첨단소재 131400 27 2240 3 0 0.00 8750938 1860928 59589882 8750938 0.00 470.25 14.69 14.69 20583181977 15.42 15.42 20583181977
29 케이에스피 073010 28 5550 2 565 11.33 8094268 5910125 40191250 8094268 11.33 136.96 20.14 20.14 45619951801 20.45 20.45 45619951801
30 오가닉티코스메틱 900300 29 370 5 -32 -7.96 8023801 4046792 96002224 8023801 -7.96 198.28 8.36 8.36 3002339450 8.45 8.45 3002339450
31 이스트아시아홀딩스 900110 30 81 2 1 1.25 7968259 14948138 642650588 7968259 1.25 53.31 1.24 1.24 641754790 1.23 1.23 641754790

31
top30/20250808/top30-av-20250808-162001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1293,2,7,0.54,297621596,290189792,1193200000,297621596,0.54,102.56,24.94,24.94,382882388426,24.82,24.82,382882388426
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,2,4,5.13,82268490,64452000,1497000000,82268490,5.13,127.64,5.50,5.50,6619897586,5.39,5.39,6619897586
엔투텍,227950,3,540,2,70,14.89,81237961,17545086,172541047,81237961,14.89,463.02,47.08,47.08,44392518765,47.65,47.65,44392518765
썸에이지,208640,4,559,1,129,30.00,72216249,65578560,139240254,72216249,30.00,110.12,51.86,51.86,34655418628,44.52,44.52,34655418628
좋은사람들,033340,5,2195,2,231,11.76,62460866,9099134,96950558,62460866,11.76,686.45,64.43,64.43,138282233076,64.98,64.98,138282233076
신원,009270,6,1899,2,167,9.64,39739224,1514089,110625832,39739224,9.64,2624.63,35.92,35.92,76485004025,36.41,36.41,76485004025
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,68,2,3,4.62,34799646,19743526,633000000,34799646,4.62,176.26,5.50,5.50,2359030723,5.48,5.48,2359030723
KODEX 2차전지산업레버리지,462330,8,1127,5,-28,-2.42,31128689,31847368,280600000,31128689,-2.42,97.74,11.09,11.09,35234571181,11.14,11.14,35234571181
KODEX 인버스,114800,9,3465,2,5,0.14,28530271,28561768,219500000,28530271,0.14,99.89,13.00,13.00,98769152942,12.99,12.99,98769152942
빌리언스,044480,10,439,5,-71,-13.92,26133184,9000573,40663728,26133184,-13.92,290.35,64.27,64.27,12038677328,67.44,67.44,12038677328
이렘,009730,11,1067,2,119,12.55,23397176,923563,60940960,23397176,12.55,2533.36,38.39,38.39,25443293312,39.13,39.13,25443293312
KODEX 코스닥150선물인버스,251340,12,3415,5,-15,-0.44,23165628,23037428,77500000,23165628,-0.44,100.56,29.89,29.89,79035453097,29.86,29.86,79035453097
KODEX 레버리지,122630,13,25100,5,-130,-0.52,22056340,19907556,94750000,22056340,-0.52,110.79,23.28,23.28,556452855559,23.40,23.40,556452855559
삼성전자,005930,14,71800,2,1300,1.84,21722999,15008213,5919637922,21722999,1.84,144.74,0.37,0.37,1556554620850,0.37,0.37,1556554620850
엔케이,085310,15,1050,5,-43,-3.93,17094394,5048029,78880322,17094394,-3.93,338.64,21.67,21.67,19620692775,23.69,23.69,19620692775
협진,138360,16,943,1,217,29.89,16277609,99293,48348248,16277609,29.89,9999.99,33.67,33.67,14441823201,31.68,31.68,14441823201
KODEX 코스닥150레버리지,233740,17,8960,2,70,0.79,15007424,13056598,205300000,15007424,0.79,114.94,7.31,7.31,135186875546,7.35,7.35,135186875546
동일스틸럭스,023790,18,1298,2,74,6.05,13856421,17059926,21177909,13856421,6.05,81.22,65.43,65.43,19355653981,70.41,70.41,19355653981
삼보산업,009620,19,1927,1,444,29.94,13294858,1230286,16386091,13294858,29.94,1080.63,81.14,81.14,24189384019,76.61,76.61,24189384019
SG,255220,20,2495,2,80,3.31,12746795,9514176,98675394,12746795,3.31,133.98,12.92,12.92,32215791751,13.09,13.09,32215791751
TIGER 화장품,228790,21,4365,2,20,0.46,12731621,8752381,73770000,12731621,0.46,145.46,17.26,17.26,55074268979,17.10,17.10,55074268979
YG PLUS,037270,22,10160,2,610,6.39,11544378,7802173,63541460,11544378,6.39,147.96,18.17,18.17,117258339290,18.16,18.16,117258339290
스튜디오미르,408900,23,4750,2,205,4.51,10880154,2230081,32729532,10880154,4.51,487.88,33.24,33.24,52552644406,33.80,33.80,52552644406
아난티,025980,24,10030,2,40,0.40,10274074,1094654,88629478,10274074,0.40,938.57,11.59,11.59,106850304840,12.02,12.02,106850304840
하이드로리튬,101670,25,2350,2,55,2.40,8787081,2310256,54169970,8787081,2.40,380.35,16.22,16.22,21829977182,17.15,17.15,21829977182
알파녹스,043100,26,2085,4,-890,-29.92,8766917,849760,17107076,8766917,-29.92,1031.69,51.25,51.25,19488462704,54.64,54.64,19488462704
이브이첨단소재,131400,27,2240,3,0,0.00,8751739,1860928,59589882,8751739,0.00,470.29,14.69,14.69,20584976217,15.42,15.42,20584976217
케이에스피,073010,28,5550,2,565,11.33,8095068,5910125,40191250,8095068,11.33,136.97,20.14,20.14,45624375801,20.45,20.45,45624375801
오가닉티코스메틱,900300,29,370,5,-32,-7.96,8024801,4046792,96002224,8024801,-7.96,198.30,8.36,8.36,3002709450,8.45,8.45,3002709450
이스트아시아홀딩스,900110,30,81,2,1,1.25,7973623,14948138,642650588,7973623,1.25,53.34,1.24,1.24,642189274,1.23,1.23,642189274
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 2 7 0.54 297621596 290189792 1193200000 297621596 0.54 102.56 24.94 24.94 382882388426 24.82 24.82 382882388426
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 82 2 4 5.13 82268490 64452000 1497000000 82268490 5.13 127.64 5.50 5.50 6619897586 5.39 5.39 6619897586
4 엔투텍 227950 3 540 2 70 14.89 81237961 17545086 172541047 81237961 14.89 463.02 47.08 47.08 44392518765 47.65 47.65 44392518765
5 썸에이지 208640 4 559 1 129 30.00 72216249 65578560 139240254 72216249 30.00 110.12 51.86 51.86 34655418628 44.52 44.52 34655418628
6 좋은사람들 033340 5 2195 2 231 11.76 62460866 9099134 96950558 62460866 11.76 686.45 64.43 64.43 138282233076 64.98 64.98 138282233076
7 신원 009270 6 1899 2 167 9.64 39739224 1514089 110625832 39739224 9.64 2624.63 35.92 35.92 76485004025 36.41 36.41 76485004025
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 68 2 3 4.62 34799646 19743526 633000000 34799646 4.62 176.26 5.50 5.50 2359030723 5.48 5.48 2359030723
9 KODEX 2차전지산업레버리지 462330 8 1127 5 -28 -2.42 31128689 31847368 280600000 31128689 -2.42 97.74 11.09 11.09 35234571181 11.14 11.14 35234571181
10 KODEX 인버스 114800 9 3465 2 5 0.14 28530271 28561768 219500000 28530271 0.14 99.89 13.00 13.00 98769152942 12.99 12.99 98769152942
11 빌리언스 044480 10 439 5 -71 -13.92 26133184 9000573 40663728 26133184 -13.92 290.35 64.27 64.27 12038677328 67.44 67.44 12038677328
12 이렘 009730 11 1067 2 119 12.55 23397176 923563 60940960 23397176 12.55 2533.36 38.39 38.39 25443293312 39.13 39.13 25443293312
13 KODEX 코스닥150선물인버스 251340 12 3415 5 -15 -0.44 23165628 23037428 77500000 23165628 -0.44 100.56 29.89 29.89 79035453097 29.86 29.86 79035453097
14 KODEX 레버리지 122630 13 25100 5 -130 -0.52 22056340 19907556 94750000 22056340 -0.52 110.79 23.28 23.28 556452855559 23.40 23.40 556452855559
15 삼성전자 005930 14 71800 2 1300 1.84 21722999 15008213 5919637922 21722999 1.84 144.74 0.37 0.37 1556554620850 0.37 0.37 1556554620850
16 엔케이 085310 15 1050 5 -43 -3.93 17094394 5048029 78880322 17094394 -3.93 338.64 21.67 21.67 19620692775 23.69 23.69 19620692775
17 협진 138360 16 943 1 217 29.89 16277609 99293 48348248 16277609 29.89 9999.99 33.67 33.67 14441823201 31.68 31.68 14441823201
18 KODEX 코스닥150레버리지 233740 17 8960 2 70 0.79 15007424 13056598 205300000 15007424 0.79 114.94 7.31 7.31 135186875546 7.35 7.35 135186875546
19 동일스틸럭스 023790 18 1298 2 74 6.05 13856421 17059926 21177909 13856421 6.05 81.22 65.43 65.43 19355653981 70.41 70.41 19355653981
20 삼보산업 009620 19 1927 1 444 29.94 13294858 1230286 16386091 13294858 29.94 1080.63 81.14 81.14 24189384019 76.61 76.61 24189384019
21 SG 255220 20 2495 2 80 3.31 12746795 9514176 98675394 12746795 3.31 133.98 12.92 12.92 32215791751 13.09 13.09 32215791751
22 TIGER 화장품 228790 21 4365 2 20 0.46 12731621 8752381 73770000 12731621 0.46 145.46 17.26 17.26 55074268979 17.10 17.10 55074268979
23 YG PLUS 037270 22 10160 2 610 6.39 11544378 7802173 63541460 11544378 6.39 147.96 18.17 18.17 117258339290 18.16 18.16 117258339290
24 스튜디오미르 408900 23 4750 2 205 4.51 10880154 2230081 32729532 10880154 4.51 487.88 33.24 33.24 52552644406 33.80 33.80 52552644406
25 아난티 025980 24 10030 2 40 0.40 10274074 1094654 88629478 10274074 0.40 938.57 11.59 11.59 106850304840 12.02 12.02 106850304840
26 하이드로리튬 101670 25 2350 2 55 2.40 8787081 2310256 54169970 8787081 2.40 380.35 16.22 16.22 21829977182 17.15 17.15 21829977182
27 알파녹스 043100 26 2085 4 -890 -29.92 8766917 849760 17107076 8766917 -29.92 1031.69 51.25 51.25 19488462704 54.64 54.64 19488462704
28 이브이첨단소재 131400 27 2240 3 0 0.00 8751739 1860928 59589882 8751739 0.00 470.29 14.69 14.69 20584976217 15.42 15.42 20584976217
29 케이에스피 073010 28 5550 2 565 11.33 8095068 5910125 40191250 8095068 11.33 136.97 20.14 20.14 45624375801 20.45 20.45 45624375801
30 오가닉티코스메틱 900300 29 370 5 -32 -7.96 8024801 4046792 96002224 8024801 -7.96 198.30 8.36 8.36 3002709450 8.45 8.45 3002709450
31 이스트아시아홀딩스 900110 30 81 2 1 1.25 7973623 14948138 642650588 7973623 1.25 53.34 1.24 1.24 642189274 1.23 1.23 642189274

31
top30/20250808/top30-av-20250808-163000.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,252670,1,1293,2,7,0.54,297687529,290189792,1193200000,297687529,0.54,102.58,24.95,24.95,382967573862,24.82,24.82,382967573862
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,2,4,5.13,82369490,64452000,1497000000,82369490,5.13,127.80,5.50,5.50,6628078586,5.40,5.40,6628078586
엔투텍,227950,3,540,2,70,14.89,81285300,17545086,172541047,81285300,14.89,463.29,47.11,47.11,44418223842,47.67,47.67,44418223842
썸에이지,208640,4,559,1,129,30.00,72220944,65578560,139240254,72220944,30.00,110.13,51.87,51.87,34658043133,44.53,44.53,34658043133
좋은사람들,033340,5,2195,2,231,11.76,62484178,9099134,96950558,62484178,11.76,686.70,64.45,64.45,138333286356,65.00,65.00,138333286356
신원,009270,6,1899,2,167,9.64,39754451,1514089,110625832,39754451,9.64,2625.64,35.94,35.94,76513889644,36.42,36.42,76513889644
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,68,2,3,4.62,34948705,19743526,633000000,34948705,4.62,177.01,5.52,5.52,2369017676,5.50,5.50,2369017676
KODEX 2차전지산업레버리지,462330,8,1127,5,-28,-2.42,31137258,31847368,280600000,31137258,-2.42,97.77,11.10,11.10,35244219875,11.14,11.14,35244219875
KODEX 인버스,114800,9,3465,2,5,0.14,28542059,28561768,219500000,28542059,0.14,99.93,13.00,13.00,98810057302,12.99,12.99,98810057302
빌리언스,044480,10,439,5,-71,-13.92,26154175,9000573,40663728,26154175,-13.92,290.58,64.32,64.32,12047850395,67.49,67.49,12047850395
이렘,009730,11,1067,2,119,12.55,23414987,923563,60940960,23414987,12.55,2535.29,38.42,38.42,25462208594,39.16,39.16,25462208594
KODEX 코스닥150선물인버스,251340,12,3415,5,-15,-0.44,23237608,23037428,77500000,23237608,-0.44,100.87,29.98,29.98,79281264797,29.96,29.96,79281264797
KODEX 레버리지,122630,13,25100,5,-130,-0.52,22070244,19907556,94750000,22070244,-0.52,110.86,23.29,23.29,556802054519,23.41,23.41,556802054519
삼성전자,005930,14,71800,2,1300,1.84,21722999,15008213,5919637922,21722999,1.84,144.74,0.37,0.37,1556554620850,0.37,0.37,1556554620850
엔케이,085310,15,1050,5,-43,-3.93,17103574,5048029,78880322,17103574,-3.93,338.82,21.68,21.68,19630258335,23.70,23.70,19630258335
협진,138360,16,943,1,217,29.89,16277609,99293,48348248,16277609,29.89,9999.99,33.67,33.67,14441823201,31.68,31.68,14441823201
KODEX 코스닥150레버리지,233740,17,8960,2,70,0.79,15029353,13056598,205300000,15029353,0.79,115.11,7.32,7.32,135383797966,7.36,7.36,135383797966
동일스틸럭스,023790,18,1298,2,74,6.05,13868610,17059926,21177909,13868610,6.05,81.29,65.49,65.49,19371816595,70.47,70.47,19371816595
삼보산업,009620,19,1927,1,444,29.94,13294930,1230286,16386091,13294930,29.94,1080.64,81.14,81.14,24189522763,76.61,76.61,24189522763
SG,255220,20,2495,2,80,3.31,12761720,9514176,98675394,12761720,3.31,134.13,12.93,12.93,32252731126,13.10,13.10,32252731126
TIGER 화장품,228790,21,4365,2,20,0.46,12732688,8752381,73770000,12732688,0.46,145.48,17.26,17.26,55078899759,17.10,17.10,55078899759
YG PLUS,037270,22,10160,2,610,6.39,11544378,7802173,63541460,11544378,6.39,147.96,18.17,18.17,117258339290,18.16,18.16,117258339290
스튜디오미르,408900,23,4750,2,205,4.51,10898364,2230081,32729532,10898364,4.51,488.70,33.30,33.30,52639506106,33.86,33.86,52639506106
아난티,025980,24,10030,2,40,0.40,10274074,1094654,88629478,10274074,0.40,938.57,11.59,11.59,106850304840,12.02,12.02,106850304840
하이드로리튬,101670,25,2350,2,55,2.40,8788630,2310256,54169970,8788630,2.40,380.42,16.22,16.22,21833632822,17.15,17.15,21833632822
알파녹스,043100,26,2085,4,-890,-29.92,8768858,849760,17107076,8768858,-29.92,1031.92,51.26,51.26,19492509689,54.65,54.65,19492509689
이브이첨단소재,131400,27,2240,3,0,0.00,8752313,1860928,59589882,8752313,0.00,470.32,14.69,14.69,20586261977,15.42,15.42,20586261977
케이에스피,073010,28,5550,2,565,11.33,8096218,5910125,40191250,8096218,11.33,136.99,20.14,20.14,45630723801,20.46,20.46,45630723801
오가닉티코스메틱,900300,29,370,5,-32,-7.96,8030301,4046792,96002224,8030301,-7.96,198.44,8.36,8.36,3004744450,8.46,8.46,3004744450
이스트아시아홀딩스,900110,30,81,2,1,1.25,7995738,14948138,642650588,7995738,1.25,53.49,1.24,1.24,643980589,1.24,1.24,643980589
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 2 7 0.54 297687529 290189792 1193200000 297687529 0.54 102.58 24.95 24.95 382967573862 24.82 24.82 382967573862
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 82 2 4 5.13 82369490 64452000 1497000000 82369490 5.13 127.80 5.50 5.50 6628078586 5.40 5.40 6628078586
4 엔투텍 227950 3 540 2 70 14.89 81285300 17545086 172541047 81285300 14.89 463.29 47.11 47.11 44418223842 47.67 47.67 44418223842
5 썸에이지 208640 4 559 1 129 30.00 72220944 65578560 139240254 72220944 30.00 110.13 51.87 51.87 34658043133 44.53 44.53 34658043133
6 좋은사람들 033340 5 2195 2 231 11.76 62484178 9099134 96950558 62484178 11.76 686.70 64.45 64.45 138333286356 65.00 65.00 138333286356
7 신원 009270 6 1899 2 167 9.64 39754451 1514089 110625832 39754451 9.64 2625.64 35.94 35.94 76513889644 36.42 36.42 76513889644
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 68 2 3 4.62 34948705 19743526 633000000 34948705 4.62 177.01 5.52 5.52 2369017676 5.50 5.50 2369017676
9 KODEX 2차전지산업레버리지 462330 8 1127 5 -28 -2.42 31137258 31847368 280600000 31137258 -2.42 97.77 11.10 11.10 35244219875 11.14 11.14 35244219875
10 KODEX 인버스 114800 9 3465 2 5 0.14 28542059 28561768 219500000 28542059 0.14 99.93 13.00 13.00 98810057302 12.99 12.99 98810057302
11 빌리언스 044480 10 439 5 -71 -13.92 26154175 9000573 40663728 26154175 -13.92 290.58 64.32 64.32 12047850395 67.49 67.49 12047850395
12 이렘 009730 11 1067 2 119 12.55 23414987 923563 60940960 23414987 12.55 2535.29 38.42 38.42 25462208594 39.16 39.16 25462208594
13 KODEX 코스닥150선물인버스 251340 12 3415 5 -15 -0.44 23237608 23037428 77500000 23237608 -0.44 100.87 29.98 29.98 79281264797 29.96 29.96 79281264797
14 KODEX 레버리지 122630 13 25100 5 -130 -0.52 22070244 19907556 94750000 22070244 -0.52 110.86 23.29 23.29 556802054519 23.41 23.41 556802054519
15 삼성전자 005930 14 71800 2 1300 1.84 21722999 15008213 5919637922 21722999 1.84 144.74 0.37 0.37 1556554620850 0.37 0.37 1556554620850
16 엔케이 085310 15 1050 5 -43 -3.93 17103574 5048029 78880322 17103574 -3.93 338.82 21.68 21.68 19630258335 23.70 23.70 19630258335
17 협진 138360 16 943 1 217 29.89 16277609 99293 48348248 16277609 29.89 9999.99 33.67 33.67 14441823201 31.68 31.68 14441823201
18 KODEX 코스닥150레버리지 233740 17 8960 2 70 0.79 15029353 13056598 205300000 15029353 0.79 115.11 7.32 7.32 135383797966 7.36 7.36 135383797966
19 동일스틸럭스 023790 18 1298 2 74 6.05 13868610 17059926 21177909 13868610 6.05 81.29 65.49 65.49 19371816595 70.47 70.47 19371816595
20 삼보산업 009620 19 1927 1 444 29.94 13294930 1230286 16386091 13294930 29.94 1080.64 81.14 81.14 24189522763 76.61 76.61 24189522763
21 SG 255220 20 2495 2 80 3.31 12761720 9514176 98675394 12761720 3.31 134.13 12.93 12.93 32252731126 13.10 13.10 32252731126
22 TIGER 화장품 228790 21 4365 2 20 0.46 12732688 8752381 73770000 12732688 0.46 145.48 17.26 17.26 55078899759 17.10 17.10 55078899759
23 YG PLUS 037270 22 10160 2 610 6.39 11544378 7802173 63541460 11544378 6.39 147.96 18.17 18.17 117258339290 18.16 18.16 117258339290
24 스튜디오미르 408900 23 4750 2 205 4.51 10898364 2230081 32729532 10898364 4.51 488.70 33.30 33.30 52639506106 33.86 33.86 52639506106
25 아난티 025980 24 10030 2 40 0.40 10274074 1094654 88629478 10274074 0.40 938.57 11.59 11.59 106850304840 12.02 12.02 106850304840
26 하이드로리튬 101670 25 2350 2 55 2.40 8788630 2310256 54169970 8788630 2.40 380.42 16.22 16.22 21833632822 17.15 17.15 21833632822
27 알파녹스 043100 26 2085 4 -890 -29.92 8768858 849760 17107076 8768858 -29.92 1031.92 51.26 51.26 19492509689 54.65 54.65 19492509689
28 이브이첨단소재 131400 27 2240 3 0 0.00 8752313 1860928 59589882 8752313 0.00 470.32 14.69 14.69 20586261977 15.42 15.42 20586261977
29 케이에스피 073010 28 5550 2 565 11.33 8096218 5910125 40191250 8096218 11.33 136.99 20.14 20.14 45630723801 20.46 20.46 45630723801
30 오가닉티코스메틱 900300 29 370 5 -32 -7.96 8030301 4046792 96002224 8030301 -7.96 198.44 8.36 8.36 3004744450 8.46 8.46 3004744450
31 이스트아시아홀딩스 900110 30 81 2 1 1.25 7995738 14948138 642650588 7995738 1.25 53.49 1.24 1.24 643980589 1.24 1.24 643980589

31
top30/20250808/top30-av-20250808-164000.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,252670,1,1293,2,7,0.54,297766568,290189792,1193200000,297766568,0.54,102.61,24.96,24.96,383069771289,24.83,24.83,383069771289
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,2,4,5.13,82369490,64452000,1497000000,82369490,5.13,127.80,5.50,5.50,6628078586,5.40,5.40,6628078586
엔투텍,227950,3,540,2,70,14.89,81317825,17545086,172541047,81317825,14.89,463.48,47.13,47.13,44435787342,47.69,47.69,44435787342
썸에이지,208640,4,559,1,129,30.00,72224996,65578560,139240254,72224996,30.00,110.14,51.87,51.87,34660308201,44.53,44.53,34660308201
좋은사람들,033340,5,2195,2,231,11.76,62519884,9099134,96950558,62519884,11.76,687.10,64.49,64.49,138411125436,65.04,65.04,138411125436
신원,009270,6,1899,2,167,9.64,39780978,1514089,110625832,39780978,9.64,2627.39,35.96,35.96,76564290944,36.45,36.45,76564290944
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,68,2,3,4.62,34999646,19743526,633000000,34999646,4.62,177.27,5.53,5.53,2372430723,5.51,5.51,2372430723
KODEX 2차전지산업레버리지,462330,8,1127,5,-28,-2.42,31138861,31847368,280600000,31138861,-2.42,97.78,11.10,11.10,35246024853,11.15,11.15,35246024853
KODEX 인버스,114800,9,3465,2,5,0.14,28567734,28561768,219500000,28567734,0.14,100.02,13.01,13.01,98899021177,13.00,13.00,98899021177
빌리언스,044480,10,439,5,-71,-13.92,26158192,9000573,40663728,26158192,-13.92,290.63,64.33,64.33,12049617875,67.50,67.50,12049617875
이렘,009730,11,1067,2,119,12.55,23417958,923563,60940960,23417958,12.55,2535.61,38.43,38.43,25465387564,39.16,39.16,25465387564
KODEX 코스닥150선물인버스,251340,12,3415,5,-15,-0.44,23252425,23037428,77500000,23252425,-0.44,100.93,30.00,30.00,79331790767,29.97,29.97,79331790767
KODEX 레버리지,122630,13,25100,5,-130,-0.52,22074445,19907556,94750000,22074445,-0.52,110.88,23.30,23.30,556907562634,23.42,23.42,556907562634
삼성전자,005930,14,71800,2,1300,1.84,21722999,15008213,5919637922,21722999,1.84,144.74,0.37,0.37,1556554620850,0.37,0.37,1556554620850
엔케이,085310,15,1050,5,-43,-3.93,17109269,5048029,78880322,17109269,-3.93,338.93,21.69,21.69,19636169745,23.71,23.71,19636169745
협진,138360,16,943,1,217,29.89,16284386,99293,48348248,16284386,29.89,9999.99,33.68,33.68,14448213912,31.69,31.69,14448213912
KODEX 코스닥150레버리지,233740,17,8960,2,70,0.79,15047361,13056598,205300000,15047361,0.79,115.25,7.33,7.33,135545509806,7.37,7.37,135545509806
동일스틸럭스,023790,18,1298,2,74,6.05,13926517,17059926,21177909,13926517,6.05,81.63,65.76,65.76,19452886395,70.77,70.77,19452886395
삼보산업,009620,19,1927,1,444,29.94,13294963,1230286,16386091,13294963,29.94,1080.64,81.14,81.14,24189586354,76.61,76.61,24189586354
SG,255220,20,2495,2,80,3.31,12772890,9514176,98675394,12772890,3.31,134.25,12.94,12.94,32280265176,13.11,13.11,32280265176
TIGER 화장품,228790,21,4365,2,20,0.46,12734072,8752381,73770000,12734072,0.46,145.49,17.26,17.26,55084802519,17.11,17.11,55084802519
YG PLUS,037270,22,10160,2,610,6.39,11544378,7802173,63541460,11544378,6.39,147.96,18.17,18.17,117258339290,18.16,18.16,117258339290
스튜디오미르,408900,23,4750,2,205,4.51,10924134,2230081,32729532,10924134,4.51,489.85,33.38,33.38,52761784756,33.94,33.94,52761784756
아난티,025980,24,10030,2,40,0.40,10274074,1094654,88629478,10274074,0.40,938.57,11.59,11.59,106850304840,12.02,12.02,106850304840
하이드로리튬,101670,25,2350,2,55,2.40,8789114,2310256,54169970,8789114,2.40,380.44,16.23,16.23,21834772642,17.15,17.15,21834772642
알파녹스,043100,26,2085,4,-890,-29.92,8779754,849760,17107076,8779754,-29.92,1033.20,51.32,51.32,19515227849,54.71,54.71,19515227849
이브이첨단소재,131400,27,2240,3,0,0.00,8754477,1860928,59589882,8754477,0.00,470.44,14.69,14.69,20591109337,15.43,15.43,20591109337
케이에스피,073010,28,5550,2,565,11.33,8100819,5910125,40191250,8100819,11.33,137.07,20.16,20.16,45656121321,20.47,20.47,45656121321
오가닉티코스메틱,900300,29,370,5,-32,-7.96,8032557,4046792,96002224,8032557,-7.96,198.49,8.37,8.37,3005579170,8.46,8.46,3005579170
이스트아시아홀딩스,900110,30,81,2,1,1.25,7999738,14948138,642650588,7999738,1.25,53.52,1.24,1.24,644300589,1.24,1.24,644300589
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 2 7 0.54 297766568 290189792 1193200000 297766568 0.54 102.61 24.96 24.96 383069771289 24.83 24.83 383069771289
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 82 2 4 5.13 82369490 64452000 1497000000 82369490 5.13 127.80 5.50 5.50 6628078586 5.40 5.40 6628078586
4 엔투텍 227950 3 540 2 70 14.89 81317825 17545086 172541047 81317825 14.89 463.48 47.13 47.13 44435787342 47.69 47.69 44435787342
5 썸에이지 208640 4 559 1 129 30.00 72224996 65578560 139240254 72224996 30.00 110.14 51.87 51.87 34660308201 44.53 44.53 34660308201
6 좋은사람들 033340 5 2195 2 231 11.76 62519884 9099134 96950558 62519884 11.76 687.10 64.49 64.49 138411125436 65.04 65.04 138411125436
7 신원 009270 6 1899 2 167 9.64 39780978 1514089 110625832 39780978 9.64 2627.39 35.96 35.96 76564290944 36.45 36.45 76564290944
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 68 2 3 4.62 34999646 19743526 633000000 34999646 4.62 177.27 5.53 5.53 2372430723 5.51 5.51 2372430723
9 KODEX 2차전지산업레버리지 462330 8 1127 5 -28 -2.42 31138861 31847368 280600000 31138861 -2.42 97.78 11.10 11.10 35246024853 11.15 11.15 35246024853
10 KODEX 인버스 114800 9 3465 2 5 0.14 28567734 28561768 219500000 28567734 0.14 100.02 13.01 13.01 98899021177 13.00 13.00 98899021177
11 빌리언스 044480 10 439 5 -71 -13.92 26158192 9000573 40663728 26158192 -13.92 290.63 64.33 64.33 12049617875 67.50 67.50 12049617875
12 이렘 009730 11 1067 2 119 12.55 23417958 923563 60940960 23417958 12.55 2535.61 38.43 38.43 25465387564 39.16 39.16 25465387564
13 KODEX 코스닥150선물인버스 251340 12 3415 5 -15 -0.44 23252425 23037428 77500000 23252425 -0.44 100.93 30.00 30.00 79331790767 29.97 29.97 79331790767
14 KODEX 레버리지 122630 13 25100 5 -130 -0.52 22074445 19907556 94750000 22074445 -0.52 110.88 23.30 23.30 556907562634 23.42 23.42 556907562634
15 삼성전자 005930 14 71800 2 1300 1.84 21722999 15008213 5919637922 21722999 1.84 144.74 0.37 0.37 1556554620850 0.37 0.37 1556554620850
16 엔케이 085310 15 1050 5 -43 -3.93 17109269 5048029 78880322 17109269 -3.93 338.93 21.69 21.69 19636169745 23.71 23.71 19636169745
17 협진 138360 16 943 1 217 29.89 16284386 99293 48348248 16284386 29.89 9999.99 33.68 33.68 14448213912 31.69 31.69 14448213912
18 KODEX 코스닥150레버리지 233740 17 8960 2 70 0.79 15047361 13056598 205300000 15047361 0.79 115.25 7.33 7.33 135545509806 7.37 7.37 135545509806
19 동일스틸럭스 023790 18 1298 2 74 6.05 13926517 17059926 21177909 13926517 6.05 81.63 65.76 65.76 19452886395 70.77 70.77 19452886395
20 삼보산업 009620 19 1927 1 444 29.94 13294963 1230286 16386091 13294963 29.94 1080.64 81.14 81.14 24189586354 76.61 76.61 24189586354
21 SG 255220 20 2495 2 80 3.31 12772890 9514176 98675394 12772890 3.31 134.25 12.94 12.94 32280265176 13.11 13.11 32280265176
22 TIGER 화장품 228790 21 4365 2 20 0.46 12734072 8752381 73770000 12734072 0.46 145.49 17.26 17.26 55084802519 17.11 17.11 55084802519
23 YG PLUS 037270 22 10160 2 610 6.39 11544378 7802173 63541460 11544378 6.39 147.96 18.17 18.17 117258339290 18.16 18.16 117258339290
24 스튜디오미르 408900 23 4750 2 205 4.51 10924134 2230081 32729532 10924134 4.51 489.85 33.38 33.38 52761784756 33.94 33.94 52761784756
25 아난티 025980 24 10030 2 40 0.40 10274074 1094654 88629478 10274074 0.40 938.57 11.59 11.59 106850304840 12.02 12.02 106850304840
26 하이드로리튬 101670 25 2350 2 55 2.40 8789114 2310256 54169970 8789114 2.40 380.44 16.23 16.23 21834772642 17.15 17.15 21834772642
27 알파녹스 043100 26 2085 4 -890 -29.92 8779754 849760 17107076 8779754 -29.92 1033.20 51.32 51.32 19515227849 54.71 54.71 19515227849
28 이브이첨단소재 131400 27 2240 3 0 0.00 8754477 1860928 59589882 8754477 0.00 470.44 14.69 14.69 20591109337 15.43 15.43 20591109337
29 케이에스피 073010 28 5550 2 565 11.33 8100819 5910125 40191250 8100819 11.33 137.07 20.16 20.16 45656121321 20.47 20.47 45656121321
30 오가닉티코스메틱 900300 29 370 5 -32 -7.96 8032557 4046792 96002224 8032557 -7.96 198.49 8.37 8.37 3005579170 8.46 8.46 3005579170
31 이스트아시아홀딩스 900110 30 81 2 1 1.25 7999738 14948138 642650588 7999738 1.25 53.52 1.24 1.24 644300589 1.24 1.24 644300589

31
top30/20250808/top30-av-20250808-165000.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,252670,1,1293,2,7,0.54,297872329,290189792,1193200000,297872329,0.54,102.65,24.96,24.96,383206520262,24.84,24.84,383206520262
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,2,4,5.13,82995191,64452000,1497000000,82995191,5.13,128.77,5.54,5.54,6678134666,5.44,5.44,6678134666
엔투텍,227950,3,540,2,70,14.89,81345968,17545086,172541047,81345968,14.89,463.64,47.15,47.15,44450871990,47.71,47.71,44450871990
썸에이지,208640,4,559,1,129,30.00,72232612,65578560,139240254,72232612,30.00,110.15,51.88,51.88,34664565545,44.54,44.54,34664565545
좋은사람들,033340,5,2195,2,231,11.76,62532590,9099134,96950558,62532590,11.76,687.24,64.50,64.50,138438824516,65.05,65.05,138438824516
신원,009270,6,1899,2,167,9.64,39797583,1514089,110625832,39797583,9.64,2628.48,35.97,35.97,76595940074,36.46,36.46,76595940074
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,68,2,3,4.62,35009646,19743526,633000000,35009646,4.62,177.32,5.53,5.53,2373100723,5.51,5.51,2373100723
KODEX 2차전지산업레버리지,462330,8,1127,5,-28,-2.42,31148132,31847368,280600000,31148132,-2.42,97.80,11.10,11.10,35256463999,11.15,11.15,35256463999
KODEX 인버스,114800,9,3465,2,5,0.14,28598221,28561768,219500000,28598221,0.14,100.13,13.03,13.03,99004811067,13.02,13.02,99004811067
빌리언스,044480,10,439,5,-71,-13.92,26169649,9000573,40663728,26169649,-13.92,290.76,64.36,64.36,12054624584,67.53,67.53,12054624584
이렘,009730,11,1067,2,119,12.55,23436525,923563,60940960,23436525,12.55,2537.62,38.46,38.46,25485012883,39.19,39.19,25485012883
KODEX 코스닥150선물인버스,251340,12,3415,5,-15,-0.44,23255083,23037428,77500000,23255083,-0.44,100.94,30.01,30.01,79340867837,29.98,29.98,79340867837
KODEX 레버리지,122630,13,25100,5,-130,-0.52,22078427,19907556,94750000,22078427,-0.52,110.90,23.30,23.30,557007570564,23.42,23.42,557007570564
삼성전자,005930,14,71800,2,1300,1.84,21722999,15008213,5919637922,21722999,1.84,144.74,0.37,0.37,1556554620850,0.37,0.37,1556554620850
엔케이,085310,15,1050,5,-43,-3.93,17112173,5048029,78880322,17112173,-3.93,338.99,21.69,21.69,19639195713,23.71,23.71,19639195713
협진,138360,16,943,1,217,29.89,16284386,99293,48348248,16284386,29.89,9999.99,33.68,33.68,14448213912,31.69,31.69,14448213912
KODEX 코스닥150레버리지,233740,17,8960,2,70,0.79,15052561,13056598,205300000,15052561,0.79,115.29,7.33,7.33,135592205806,7.37,7.37,135592205806
동일스틸럭스,023790,18,1298,2,74,6.05,14038785,17059926,21177909,14038785,6.05,82.29,66.29,66.29,19613092831,71.35,71.35,19613092831
삼보산업,009620,19,1927,1,444,29.94,13294966,1230286,16386091,13294966,29.94,1080.64,81.14,81.14,24189592135,76.61,76.61,24189592135
SG,255220,20,2495,2,80,3.31,12777209,9514176,98675394,12777209,3.31,134.30,12.95,12.95,32290933106,13.12,13.12,32290933106
TIGER 화장품,228790,21,4365,2,20,0.46,12737367,8752381,73770000,12737367,0.46,145.53,17.27,17.27,55098855694,17.11,17.11,55098855694
YG PLUS,037270,22,10160,2,610,6.39,11544378,7802173,63541460,11544378,6.39,147.96,18.17,18.17,117258339290,18.16,18.16,117258339290
스튜디오미르,408900,23,4750,2,205,4.51,10941754,2230081,32729532,10941754,4.51,490.64,33.43,33.43,52846008356,33.99,33.99,52846008356
아난티,025980,24,10030,2,40,0.40,10274074,1094654,88629478,10274074,0.40,938.57,11.59,11.59,106850304840,12.02,12.02,106850304840
알파녹스,043100,25,2085,4,-890,-29.92,8795970,849760,17107076,8795970,-29.92,1035.11,51.42,51.42,19549038209,54.81,54.81,19549038209
하이드로리튬,101670,26,2350,2,55,2.40,8794957,2310256,54169970,8794957,2.40,380.69,16.24,16.24,21848532907,17.16,17.16,21848532907
이브이첨단소재,131400,27,2240,3,0,0.00,8755495,1860928,59589882,8755495,0.00,470.49,14.69,14.69,20593389657,15.43,15.43,20593389657
케이에스피,073010,28,5550,2,565,11.33,8106399,5910125,40191250,8106399,11.33,137.16,20.17,20.17,45686811321,20.48,20.48,45686811321
오가닉티코스메틱,900300,29,370,5,-32,-7.96,8042964,4046792,96002224,8042964,-7.96,198.75,8.38,8.38,3009429760,8.47,8.47,3009429760
이스트아시아홀딩스,900110,30,81,2,1,1.25,8008232,14948138,642650588,8008232,1.25,53.57,1.25,1.25,644988603,1.24,1.24,644988603
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 2 7 0.54 297872329 290189792 1193200000 297872329 0.54 102.65 24.96 24.96 383206520262 24.84 24.84 383206520262
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 82 2 4 5.13 82995191 64452000 1497000000 82995191 5.13 128.77 5.54 5.54 6678134666 5.44 5.44 6678134666
4 엔투텍 227950 3 540 2 70 14.89 81345968 17545086 172541047 81345968 14.89 463.64 47.15 47.15 44450871990 47.71 47.71 44450871990
5 썸에이지 208640 4 559 1 129 30.00 72232612 65578560 139240254 72232612 30.00 110.15 51.88 51.88 34664565545 44.54 44.54 34664565545
6 좋은사람들 033340 5 2195 2 231 11.76 62532590 9099134 96950558 62532590 11.76 687.24 64.50 64.50 138438824516 65.05 65.05 138438824516
7 신원 009270 6 1899 2 167 9.64 39797583 1514089 110625832 39797583 9.64 2628.48 35.97 35.97 76595940074 36.46 36.46 76595940074
8 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 7 68 2 3 4.62 35009646 19743526 633000000 35009646 4.62 177.32 5.53 5.53 2373100723 5.51 5.51 2373100723
9 KODEX 2차전지산업레버리지 462330 8 1127 5 -28 -2.42 31148132 31847368 280600000 31148132 -2.42 97.80 11.10 11.10 35256463999 11.15 11.15 35256463999
10 KODEX 인버스 114800 9 3465 2 5 0.14 28598221 28561768 219500000 28598221 0.14 100.13 13.03 13.03 99004811067 13.02 13.02 99004811067
11 빌리언스 044480 10 439 5 -71 -13.92 26169649 9000573 40663728 26169649 -13.92 290.76 64.36 64.36 12054624584 67.53 67.53 12054624584
12 이렘 009730 11 1067 2 119 12.55 23436525 923563 60940960 23436525 12.55 2537.62 38.46 38.46 25485012883 39.19 39.19 25485012883
13 KODEX 코스닥150선물인버스 251340 12 3415 5 -15 -0.44 23255083 23037428 77500000 23255083 -0.44 100.94 30.01 30.01 79340867837 29.98 29.98 79340867837
14 KODEX 레버리지 122630 13 25100 5 -130 -0.52 22078427 19907556 94750000 22078427 -0.52 110.90 23.30 23.30 557007570564 23.42 23.42 557007570564
15 삼성전자 005930 14 71800 2 1300 1.84 21722999 15008213 5919637922 21722999 1.84 144.74 0.37 0.37 1556554620850 0.37 0.37 1556554620850
16 엔케이 085310 15 1050 5 -43 -3.93 17112173 5048029 78880322 17112173 -3.93 338.99 21.69 21.69 19639195713 23.71 23.71 19639195713
17 협진 138360 16 943 1 217 29.89 16284386 99293 48348248 16284386 29.89 9999.99 33.68 33.68 14448213912 31.69 31.69 14448213912
18 KODEX 코스닥150레버리지 233740 17 8960 2 70 0.79 15052561 13056598 205300000 15052561 0.79 115.29 7.33 7.33 135592205806 7.37 7.37 135592205806
19 동일스틸럭스 023790 18 1298 2 74 6.05 14038785 17059926 21177909 14038785 6.05 82.29 66.29 66.29 19613092831 71.35 71.35 19613092831
20 삼보산업 009620 19 1927 1 444 29.94 13294966 1230286 16386091 13294966 29.94 1080.64 81.14 81.14 24189592135 76.61 76.61 24189592135
21 SG 255220 20 2495 2 80 3.31 12777209 9514176 98675394 12777209 3.31 134.30 12.95 12.95 32290933106 13.12 13.12 32290933106
22 TIGER 화장품 228790 21 4365 2 20 0.46 12737367 8752381 73770000 12737367 0.46 145.53 17.27 17.27 55098855694 17.11 17.11 55098855694
23 YG PLUS 037270 22 10160 2 610 6.39 11544378 7802173 63541460 11544378 6.39 147.96 18.17 18.17 117258339290 18.16 18.16 117258339290
24 스튜디오미르 408900 23 4750 2 205 4.51 10941754 2230081 32729532 10941754 4.51 490.64 33.43 33.43 52846008356 33.99 33.99 52846008356
25 아난티 025980 24 10030 2 40 0.40 10274074 1094654 88629478 10274074 0.40 938.57 11.59 11.59 106850304840 12.02 12.02 106850304840
26 알파녹스 043100 25 2085 4 -890 -29.92 8795970 849760 17107076 8795970 -29.92 1035.11 51.42 51.42 19549038209 54.81 54.81 19549038209
27 하이드로리튬 101670 26 2350 2 55 2.40 8794957 2310256 54169970 8794957 2.40 380.69 16.24 16.24 21848532907 17.16 17.16 21848532907
28 이브이첨단소재 131400 27 2240 3 0 0.00 8755495 1860928 59589882 8755495 0.00 470.49 14.69 14.69 20593389657 15.43 15.43 20593389657
29 케이에스피 073010 28 5550 2 565 11.33 8106399 5910125 40191250 8106399 11.33 137.16 20.17 20.17 45686811321 20.48 20.48 45686811321
30 오가닉티코스메틱 900300 29 370 5 -32 -7.96 8042964 4046792 96002224 8042964 -7.96 198.75 8.38 8.38 3009429760 8.47 8.47 3009429760
31 이스트아시아홀딩스 900110 30 81 2 1 1.25 8008232 14948138 642650588 8008232 1.25 53.57 1.25 1.25 644988603 1.24 1.24 644988603

31
top30/20250808/top30-avtr-20250808-090001.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
좋은사람들,033340,1,2020,2,56,2.85,208075,9099134,96950558,208075,2.85,2.29,0.21,0.21,420299735,0.21,0.21,420299735
코데즈컴바인,047770,2,2090,2,30,1.46,30162,687463,37842602,30162,1.46,4.39,0.08,0.08,63023550,0.08,0.08,63023550
케이에스피,073010,3,5050,2,65,1.30,28047,5910125,40191250,28047,1.30,0.47,0.07,0.07,140178625,0.07,0.07,140178625
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,14635,2,435,3.06,472,77364,1000000,472,3.06,0.61,0.05,0.05,6905820,0.05,0.05,6905820
알파녹스,043100,5,2975,3,0,0.00,7581,849760,17107076,7581,0.00,0.89,0.04,0.04,22553475,0.04,0.04,22553475
KB 블룸버그 레버리지 천연가스 선물 ETN,Q580055,6,3405,5,-45,-1.30,1000,109187,2500000,1000,-1.30,0.92,0.04,0.04,3405000,0.04,0.04,3405000
동일스틸럭스,023790,7,1224,3,0,0.00,7960,17059926,21177909,7960,0.00,0.05,0.04,0.04,9743040,0.04,0.04,9743040
티앤알바이오팹,246710,8,2950,2,70,2.43,7252,497521,21546828,7252,2.43,1.46,0.03,0.03,21143080,0.03,0.03,21143080
블루엠텍,439580,9,5300,3,0,0.00,10486,2944081,33510663,10486,0.00,0.36,0.03,0.03,55575800,0.03,0.03,55575800
KODEX 미국ETF산업Top10 Indxx,428560,10,17695,5,-185,-1.03,232,6113,850000,232,-1.03,3.80,0.03,0.03,4105240,0.03,0.03,4105240
HD현대마린엔진,071970,11,84100,2,2300,2.81,7602,655086,33921495,7602,2.81,1.16,0.02,0.02,644045800,0.02,0.02,644045800
에너토크,019990,12,8080,2,40,0.50,2137,739876,9756088,2137,0.50,0.29,0.02,0.02,17224420,0.02,0.02,17224420
에스앤더블류,103230,13,3995,3,0,0.00,1337,139366,7200000,1337,0.00,0.96,0.02,0.02,5341315,0.02,0.02,5341315
한국콜마,161890,14,104000,2,1900,1.86,4288,263340,23605077,4288,1.86,1.63,0.02,0.02,446204500,0.02,0.02,446204500
흥국화재우,000545,15,8690,3,0,0.00,130,28799,768000,130,0.00,0.45,0.02,0.02,1129700,0.02,0.02,1129700
삼륭물산,014970,16,8770,3,0,0.00,2330,1332185,15125000,2330,0.00,0.17,0.02,0.02,20434100,0.02,0.02,20434100
PLUS 한화그룹주,0000J0,17,25780,3,0,0.00,972,154607,6900000,972,0.00,0.63,0.01,0.01,25058160,0.01,0.01,25058160
참좋은여행,094850,18,7180,3,0,0.00,1836,915909,14000000,1836,0.00,0.20,0.01,0.01,13182480,0.01,0.01,13182480
KODEX 코스닥150선물인버스,251340,19,3430,3,0,0.00,10121,23037428,77500000,10121,0.00,0.04,0.01,0.01,34715030,0.01,0.01,34715030
TIGER 차이나항셍테크레버리지(합성 H),438320,20,8925,3,0,0.00,417,46467,3870000,417,0.00,0.90,0.01,0.01,3721725,0.01,0.01,3721725
TIGER 200선물인버스2X,252710,21,1363,5,-2,-0.15,5484,5179119,51500000,5484,-0.15,0.11,0.01,0.01,7504956,0.01,0.01,7504956
뉴엔AI,463020,22,25650,3,0,0.00,931,1108925,8879200,931,0.00,0.08,0.01,0.01,23880150,0.01,0.01,23880150
싸이닉솔루션,234030,23,8570,3,0,0.00,2453,1657402,23605000,2453,0.00,0.15,0.01,0.01,21022210,0.01,0.01,21022210
엠에스오토텍,123040,24,2880,3,0,0.00,5927,264103,62628299,5927,0.00,2.24,0.01,0.01,17069760,0.01,0.01,17069760
KODEX 레버리지,122630,25,25230,3,0,0.00,8883,19907556,94750000,8883,0.00,0.04,0.01,0.01,224118090,0.01,0.01,224118090
ES큐브,050120,26,2385,3,0,0.00,1253,148672,13564086,1253,0.00,0.84,0.01,0.01,2988405,0.01,0.01,2988405
한성기업,003680,27,5850,3,0,0.00,569,2460454,6209515,569,0.00,0.02,0.01,0.01,3328650,0.01,0.01,3328650
PLUS 태양광&ESS,457990,28,17600,2,75,0.43,187,39213,2050000,187,0.43,0.48,0.01,0.01,3287160,0.01,0.01,3287160
세동,053060,29,1319,3,0,0.00,1565,19630,17657419,1565,0.00,7.97,0.01,0.01,2064235,0.01,0.01,2064235
PLUS 선진국MSCI(합성 H),195970,30,13665,3,0,0.00,200,13161,2320000,200,0.00,1.52,0.01,0.01,2733000,0.01,0.01,2733000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 좋은사람들 033340 1 2020 2 56 2.85 208075 9099134 96950558 208075 2.85 2.29 0.21 0.21 420299735 0.21 0.21 420299735
3 코데즈컴바인 047770 2 2090 2 30 1.46 30162 687463 37842602 30162 1.46 4.39 0.08 0.08 63023550 0.08 0.08 63023550
4 케이에스피 073010 3 5050 2 65 1.30 28047 5910125 40191250 28047 1.30 0.47 0.07 0.07 140178625 0.07 0.07 140178625
5 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 4 14635 2 435 3.06 472 77364 1000000 472 3.06 0.61 0.05 0.05 6905820 0.05 0.05 6905820
6 알파녹스 043100 5 2975 3 0 0.00 7581 849760 17107076 7581 0.00 0.89 0.04 0.04 22553475 0.04 0.04 22553475
7 KB 블룸버그 레버리지 천연가스 선물 ETN Q580055 6 3405 5 -45 -1.30 1000 109187 2500000 1000 -1.30 0.92 0.04 0.04 3405000 0.04 0.04 3405000
8 동일스틸럭스 023790 7 1224 3 0 0.00 7960 17059926 21177909 7960 0.00 0.05 0.04 0.04 9743040 0.04 0.04 9743040
9 티앤알바이오팹 246710 8 2950 2 70 2.43 7252 497521 21546828 7252 2.43 1.46 0.03 0.03 21143080 0.03 0.03 21143080
10 블루엠텍 439580 9 5300 3 0 0.00 10486 2944081 33510663 10486 0.00 0.36 0.03 0.03 55575800 0.03 0.03 55575800
11 KODEX 미국ETF산업Top10 Indxx 428560 10 17695 5 -185 -1.03 232 6113 850000 232 -1.03 3.80 0.03 0.03 4105240 0.03 0.03 4105240
12 HD현대마린엔진 071970 11 84100 2 2300 2.81 7602 655086 33921495 7602 2.81 1.16 0.02 0.02 644045800 0.02 0.02 644045800
13 에너토크 019990 12 8080 2 40 0.50 2137 739876 9756088 2137 0.50 0.29 0.02 0.02 17224420 0.02 0.02 17224420
14 에스앤더블류 103230 13 3995 3 0 0.00 1337 139366 7200000 1337 0.00 0.96 0.02 0.02 5341315 0.02 0.02 5341315
15 한국콜마 161890 14 104000 2 1900 1.86 4288 263340 23605077 4288 1.86 1.63 0.02 0.02 446204500 0.02 0.02 446204500
16 흥국화재우 000545 15 8690 3 0 0.00 130 28799 768000 130 0.00 0.45 0.02 0.02 1129700 0.02 0.02 1129700
17 삼륭물산 014970 16 8770 3 0 0.00 2330 1332185 15125000 2330 0.00 0.17 0.02 0.02 20434100 0.02 0.02 20434100
18 PLUS 한화그룹주 0000J0 17 25780 3 0 0.00 972 154607 6900000 972 0.00 0.63 0.01 0.01 25058160 0.01 0.01 25058160
19 참좋은여행 094850 18 7180 3 0 0.00 1836 915909 14000000 1836 0.00 0.20 0.01 0.01 13182480 0.01 0.01 13182480
20 KODEX 코스닥150선물인버스 251340 19 3430 3 0 0.00 10121 23037428 77500000 10121 0.00 0.04 0.01 0.01 34715030 0.01 0.01 34715030
21 TIGER 차이나항셍테크레버리지(합성 H) 438320 20 8925 3 0 0.00 417 46467 3870000 417 0.00 0.90 0.01 0.01 3721725 0.01 0.01 3721725
22 TIGER 200선물인버스2X 252710 21 1363 5 -2 -0.15 5484 5179119 51500000 5484 -0.15 0.11 0.01 0.01 7504956 0.01 0.01 7504956
23 뉴엔AI 463020 22 25650 3 0 0.00 931 1108925 8879200 931 0.00 0.08 0.01 0.01 23880150 0.01 0.01 23880150
24 싸이닉솔루션 234030 23 8570 3 0 0.00 2453 1657402 23605000 2453 0.00 0.15 0.01 0.01 21022210 0.01 0.01 21022210
25 엠에스오토텍 123040 24 2880 3 0 0.00 5927 264103 62628299 5927 0.00 2.24 0.01 0.01 17069760 0.01 0.01 17069760
26 KODEX 레버리지 122630 25 25230 3 0 0.00 8883 19907556 94750000 8883 0.00 0.04 0.01 0.01 224118090 0.01 0.01 224118090
27 ES큐브 050120 26 2385 3 0 0.00 1253 148672 13564086 1253 0.00 0.84 0.01 0.01 2988405 0.01 0.01 2988405
28 한성기업 003680 27 5850 3 0 0.00 569 2460454 6209515 569 0.00 0.02 0.01 0.01 3328650 0.01 0.01 3328650
29 PLUS 태양광&ESS 457990 28 17600 2 75 0.43 187 39213 2050000 187 0.43 0.48 0.01 0.01 3287160 0.01 0.01 3287160
30 세동 053060 29 1319 3 0 0.00 1565 19630 17657419 1565 0.00 7.97 0.01 0.01 2064235 0.01 0.01 2064235
31 PLUS 선진국MSCI(합성 H) 195970 30 13665 3 0 0.00 200 13161 2320000 200 0.00 1.52 0.01 0.01 2733000 0.01 0.01 2733000

31
top30/20250808/top30-avtr-20250808-091001.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,023790,1,1420,2,196,16.01,4336952,17059926,21177909,4336952,16.01,25.42,20.48,20.48,6052909290,20.13,20.13,6052909290
빌리언스,044480,2,453,5,-57,-11.18,8265520,9000573,40663728,8265520,-11.18,91.83,20.33,20.33,4090484793,22.21,22.21,4090484793
하나 인버스 2X 코스닥150 선물 ETN,Q700018,3,4940,5,-75,-1.50,128420,80096,1000000,128420,-1.50,160.33,12.84,12.84,640207705,12.96,12.96,640207705
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7265,5,-10,-0.14,622507,1226369,5000000,622507,-0.14,50.76,12.45,12.45,4541829605,12.50,12.50,4541829605
알파녹스,043100,5,2265,5,-710,-23.87,1954301,849760,17107076,1954301,-23.87,229.98,11.42,11.42,4571065980,11.80,11.80,4571065980
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,6,21690,5,-335,-1.52,111310,105529,1000000,111310,-1.52,105.48,11.13,11.13,2400130835,11.07,11.07,2400130835
좋은사람들,033340,7,2055,2,91,4.63,9218930,9099134,96950558,9218930,4.63,101.32,9.51,9.51,19471320422,9.77,9.77,19471320422
삼보산업,009620,8,1646,2,163,10.99,1405366,1230286,16386091,1405366,10.99,114.23,8.58,8.58,2444201410,9.06,9.06,2444201410
프로티나,468530,9,19560,2,1510,8.37,922443,1657918,10784365,922443,8.37,55.64,8.55,8.55,17870297490,8.47,8.47,17870297490
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,31665,5,-165,-0.52,79611,129144,1000000,79611,-0.52,61.65,7.96,7.96,2528587970,7.99,7.99,2528587970
삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7290,5,-5,-0.07,238332,671707,3000000,238332,-0.07,35.48,7.94,7.94,1742443715,7.97,7.97,1742443715
제이에스티나,026040,12,4380,5,-15,-0.34,1236453,611351,16503790,1236453,-0.34,202.25,7.49,7.49,5648351128,7.81,7.81,5648351128
SOL 미국S&P500미국채혼합50,0080X0,13,10165,5,-10,-0.10,84376,128558,1200000,84376,-0.10,65.63,7.03,7.03,857474005,7.03,7.03,857474005
SOL 국제금,0066W0,14,10055,2,135,1.36,81582,100885,1200000,81582,1.36,80.87,6.80,6.80,820516347,6.80,6.80,820516347
SOL 미국500타겟데일리커버드콜액티브,494210,15,10105,5,-40,-0.39,60819,95092,900000,60819,-0.39,63.96,6.76,6.76,615502110,6.77,6.77,615502110
엔투텍,227950,16,533,2,63,13.40,11231650,17545086,172541047,11231650,13.40,64.02,6.51,6.51,6019689702,6.55,6.55,6019689702
삼성 iSelect 조선 TOP10 TR ETN,Q530139,17,12615,5,-80,-0.63,63267,121517,1000000,63267,-0.63,52.06,6.33,6.33,801899450,6.36,6.36,801899450
협진,138360,18,899,2,173,23.83,2819977,99293,48348248,2819977,23.83,2840.06,5.83,5.83,2407271560,5.54,5.54,2407271560
스튜디오미르,408900,19,4670,2,125,2.75,1863745,2230081,32729532,1863745,2.75,83.57,5.69,5.69,8889176525,5.82,5.82,8889176525
ACE BYD밸류체인액티브,0079X0,20,10315,5,-5,-0.05,78318,292948,1400000,78318,-0.05,26.73,5.59,5.59,807817305,5.59,5.59,807817305
캔버스엔,210120,21,1488,2,65,4.57,1299214,11833846,23582605,1299214,4.57,10.98,5.51,5.51,1927679158,5.49,5.49,1927679158
엔알비,475230,22,16000,2,710,4.64,491552,1590401,10427139,491552,4.64,30.91,4.71,4.71,7998991730,4.79,4.79,7998991730
하이드로리튬,101670,23,2595,2,300,13.07,2515623,2310256,54169970,2515623,13.07,108.89,4.64,4.64,6315327555,4.49,4.49,6315327555
KODEX 코스닥150선물인버스,251340,24,3405,5,-25,-0.73,3475576,23037428,77500000,3475576,-0.73,15.09,4.48,4.48,11896309253,4.51,4.51,11896309253
SG,255220,25,2500,2,85,3.52,4375744,9514176,98675394,4375744,3.52,45.99,4.43,4.43,11258537458,4.56,4.56,11258537458
이브이첨단소재,131400,26,2425,2,185,8.26,2585159,1860928,59589882,2585159,8.26,138.92,4.34,4.34,6160667016,4.26,4.26,6160667016
썸에이지,208640,27,451,2,21,4.88,5738959,65578560,139240254,5738959,4.88,8.75,4.12,4.12,2567022936,4.09,4.09,2567022936
KODEX 200선물인버스2X,252670,28,1283,5,-3,-0.23,49073128,290189792,1193200000,49073128,-0.23,16.91,4.11,4.11,63201828212,4.13,4.13,63201828212
두산테스나,131970,29,37300,2,3400,10.03,785777,1585698,19327238,785777,10.03,49.55,4.07,4.07,28978930825,4.02,4.02,28978930825
코오롱모빌리티그룹,450140,30,3965,2,640,19.25,2453253,8157902,62777250,2453253,19.25,30.07,3.91,3.91,9752826394,3.92,3.92,9752826394
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동일스틸럭스 023790 1 1420 2 196 16.01 4336952 17059926 21177909 4336952 16.01 25.42 20.48 20.48 6052909290 20.13 20.13 6052909290
3 빌리언스 044480 2 453 5 -57 -11.18 8265520 9000573 40663728 8265520 -11.18 91.83 20.33 20.33 4090484793 22.21 22.21 4090484793
4 하나 인버스 2X 코스닥150 선물 ETN Q700018 3 4940 5 -75 -1.50 128420 80096 1000000 128420 -1.50 160.33 12.84 12.84 640207705 12.96 12.96 640207705
5 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 4 7265 5 -10 -0.14 622507 1226369 5000000 622507 -0.14 50.76 12.45 12.45 4541829605 12.50 12.50 4541829605
6 알파녹스 043100 5 2265 5 -710 -23.87 1954301 849760 17107076 1954301 -23.87 229.98 11.42 11.42 4571065980 11.80 11.80 4571065980
7 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 6 21690 5 -335 -1.52 111310 105529 1000000 111310 -1.52 105.48 11.13 11.13 2400130835 11.07 11.07 2400130835
8 좋은사람들 033340 7 2055 2 91 4.63 9218930 9099134 96950558 9218930 4.63 101.32 9.51 9.51 19471320422 9.77 9.77 19471320422
9 삼보산업 009620 8 1646 2 163 10.99 1405366 1230286 16386091 1405366 10.99 114.23 8.58 8.58 2444201410 9.06 9.06 2444201410
10 프로티나 468530 9 19560 2 1510 8.37 922443 1657918 10784365 922443 8.37 55.64 8.55 8.55 17870297490 8.47 8.47 17870297490
11 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 10 31665 5 -165 -0.52 79611 129144 1000000 79611 -0.52 61.65 7.96 7.96 2528587970 7.99 7.99 2528587970
12 삼성 인버스 2X 코스피200 선물 ETN Q530105 11 7290 5 -5 -0.07 238332 671707 3000000 238332 -0.07 35.48 7.94 7.94 1742443715 7.97 7.97 1742443715
13 제이에스티나 026040 12 4380 5 -15 -0.34 1236453 611351 16503790 1236453 -0.34 202.25 7.49 7.49 5648351128 7.81 7.81 5648351128
14 SOL 미국S&P500미국채혼합50 0080X0 13 10165 5 -10 -0.10 84376 128558 1200000 84376 -0.10 65.63 7.03 7.03 857474005 7.03 7.03 857474005
15 SOL 국제금 0066W0 14 10055 2 135 1.36 81582 100885 1200000 81582 1.36 80.87 6.80 6.80 820516347 6.80 6.80 820516347
16 SOL 미국500타겟데일리커버드콜액티브 494210 15 10105 5 -40 -0.39 60819 95092 900000 60819 -0.39 63.96 6.76 6.76 615502110 6.77 6.77 615502110
17 엔투텍 227950 16 533 2 63 13.40 11231650 17545086 172541047 11231650 13.40 64.02 6.51 6.51 6019689702 6.55 6.55 6019689702
18 삼성 iSelect 조선 TOP10 TR ETN Q530139 17 12615 5 -80 -0.63 63267 121517 1000000 63267 -0.63 52.06 6.33 6.33 801899450 6.36 6.36 801899450
19 협진 138360 18 899 2 173 23.83 2819977 99293 48348248 2819977 23.83 2840.06 5.83 5.83 2407271560 5.54 5.54 2407271560
20 스튜디오미르 408900 19 4670 2 125 2.75 1863745 2230081 32729532 1863745 2.75 83.57 5.69 5.69 8889176525 5.82 5.82 8889176525
21 ACE BYD밸류체인액티브 0079X0 20 10315 5 -5 -0.05 78318 292948 1400000 78318 -0.05 26.73 5.59 5.59 807817305 5.59 5.59 807817305
22 캔버스엔 210120 21 1488 2 65 4.57 1299214 11833846 23582605 1299214 4.57 10.98 5.51 5.51 1927679158 5.49 5.49 1927679158
23 엔알비 475230 22 16000 2 710 4.64 491552 1590401 10427139 491552 4.64 30.91 4.71 4.71 7998991730 4.79 4.79 7998991730
24 하이드로리튬 101670 23 2595 2 300 13.07 2515623 2310256 54169970 2515623 13.07 108.89 4.64 4.64 6315327555 4.49 4.49 6315327555
25 KODEX 코스닥150선물인버스 251340 24 3405 5 -25 -0.73 3475576 23037428 77500000 3475576 -0.73 15.09 4.48 4.48 11896309253 4.51 4.51 11896309253
26 SG 255220 25 2500 2 85 3.52 4375744 9514176 98675394 4375744 3.52 45.99 4.43 4.43 11258537458 4.56 4.56 11258537458
27 이브이첨단소재 131400 26 2425 2 185 8.26 2585159 1860928 59589882 2585159 8.26 138.92 4.34 4.34 6160667016 4.26 4.26 6160667016
28 썸에이지 208640 27 451 2 21 4.88 5738959 65578560 139240254 5738959 4.88 8.75 4.12 4.12 2567022936 4.09 4.09 2567022936
29 KODEX 200선물인버스2X 252670 28 1283 5 -3 -0.23 49073128 290189792 1193200000 49073128 -0.23 16.91 4.11 4.11 63201828212 4.13 4.13 63201828212
30 두산테스나 131970 29 37300 2 3400 10.03 785777 1585698 19327238 785777 10.03 49.55 4.07 4.07 28978930825 4.02 4.02 28978930825
31 코오롱모빌리티그룹 450140 30 3965 2 640 19.25 2453253 8157902 62777250 2453253 19.25 30.07 3.91 3.91 9752826394 3.92 3.92 9752826394

31
top30/20250808/top30-avtr-20250808-092001.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
동일스틸럭스,023790,1,1414,2,190,15.52,5630916,17059926,21177909,5630916,15.52,33.01,26.59,26.59,7887533895,26.34,26.34,7887533895
빌리언스,044480,2,442,5,-68,-13.33,10805745,9000573,40663728,10805745,-13.33,120.06,26.57,26.57,5223187009,29.06,29.06,5223187009
알파녹스,043100,3,2410,5,-565,-18.99,2610402,849760,17107076,2610402,-18.99,307.19,15.26,15.26,6102185588,14.80,14.80,6102185588
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7250,5,-25,-0.34,733704,1226369,5000000,733704,-0.34,59.83,14.67,14.67,5350647490,14.76,14.76,5350647490
하나 인버스 2X 코스닥150 선물 ETN,Q700018,5,4920,5,-95,-1.89,144649,80096,1000000,144649,-1.89,180.59,14.46,14.46,720216645,14.64,14.64,720216645
협진,138360,6,876,2,150,20.66,6257179,99293,48348248,6257179,20.66,6301.73,12.94,12.94,5446658759,12.86,12.86,5446658759
삼보산업,009620,7,1710,2,227,15.31,2076113,1230286,16386091,2076113,15.31,168.75,12.67,12.67,3555333412,12.69,12.69,3555333412
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,32135,2,305,0.96,123587,129144,1000000,123587,0.96,95.70,12.36,12.36,3930048075,12.23,12.23,3930048075
프로티나,468530,9,19660,2,1610,8.92,1315260,1657918,10784365,1315260,8.92,79.33,12.20,12.20,25576629505,12.06,12.06,25576629505
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,10,21680,5,-345,-1.57,115010,105529,1000000,115010,-1.57,108.98,11.50,11.50,2480235835,11.44,11.44,2480235835
좋은사람들,033340,11,2070,2,106,5.40,10838848,9099134,96950558,10838848,5.40,119.12,11.18,11.18,22792637692,11.36,11.36,22792637692
썸에이지,208640,12,457,2,27,6.28,14712976,65578560,139240254,14712976,6.28,22.44,10.57,10.57,6841868966,10.75,10.75,6841868966
삼성 iSelect 조선 TOP10 TR ETN,Q530139,13,12715,2,20,0.16,104228,121517,1000000,104228,0.16,85.77,10.42,10.42,1321930500,10.40,10.40,1321930500
삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7285,5,-10,-0.14,296329,671707,3000000,296329,-0.14,44.12,9.88,9.88,2165038140,9.91,9.91,2165038140
ACE 차이나AI빅테크TOP2+액티브,0087F0,15,9790,2,15,0.15,77932,112992,800000,77932,0.15,68.97,9.74,9.74,763740870,9.75,9.75,763740870
엔투텍,227950,16,494,2,24,5.11,15946413,17545086,172541047,15946413,5.11,90.89,9.24,9.24,8390500752,9.84,9.84,8390500752
뉴로핏,380550,17,17000,2,1650,10.75,1049375,1131338,11476035,1049375,10.75,92.76,9.14,9.14,17559219985,9.00,9.00,17559219985
하이드로리튬,101670,18,2490,2,195,8.50,4720357,2310256,54169970,4720357,8.50,204.32,8.71,8.71,11968655107,8.87,8.87,11968655107
제이에스티나,026040,19,4430,2,35,0.80,1429628,611351,16503790,1429628,0.80,233.85,8.66,8.66,6483991873,8.87,8.87,6483991873
SOL 미국S&P500미국채혼합50,0080X0,20,10155,5,-20,-0.20,97574,128558,1200000,97574,-0.20,75.90,8.13,8.13,991581410,8.14,8.14,991581410
티앤알바이오팹,246710,21,3550,2,670,23.26,1743057,497521,21546828,1743057,23.26,350.35,8.09,8.09,6172191512,8.07,8.07,6172191512
캔버스엔,210120,22,1458,2,35,2.46,1776490,11833846,23582605,1776490,2.46,15.01,7.53,7.53,2639638325,7.68,7.68,2639638325
이브이첨단소재,131400,23,2390,2,150,6.70,4461538,1860928,59589882,4461538,6.70,239.75,7.49,7.49,10646946011,7.48,7.48,10646946011
KODEX 코스닥150선물인버스,251340,24,3400,5,-30,-0.87,5536284,23037428,77500000,5536284,-0.87,24.03,7.14,7.14,18910316829,7.18,7.18,18910316829
SOL 국제금,0066W0,25,10005,2,85,0.86,82042,100885,1200000,82042,0.86,81.32,6.84,6.84,825134957,6.87,6.87,825134957
SOL 미국500타겟데일리커버드콜액티브,494210,26,10110,5,-35,-0.34,60977,95092,900000,60977,-0.34,64.12,6.78,6.78,617099520,6.78,6.78,617099520
스튜디오미르,408900,27,4660,2,115,2.53,2189973,2230081,32729532,2189973,2.53,98.20,6.69,6.69,10402560124,6.82,6.82,10402560124
ACE BYD밸류체인액티브,0079X0,28,10305,5,-15,-0.15,80645,292948,1400000,80645,-0.15,27.53,5.76,5.76,831802735,5.77,5.77,831802735
엔알비,475230,29,15930,2,640,4.19,591574,1590401,10427139,591574,4.19,37.20,5.67,5.67,9614493340,5.79,5.79,9614493340
두산테스나,131970,30,36950,2,3050,9.00,1082904,1585698,19327238,1082904,9.00,68.29,5.60,5.60,40015352225,5.60,5.60,40015352225
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동일스틸럭스 023790 1 1414 2 190 15.52 5630916 17059926 21177909 5630916 15.52 33.01 26.59 26.59 7887533895 26.34 26.34 7887533895
3 빌리언스 044480 2 442 5 -68 -13.33 10805745 9000573 40663728 10805745 -13.33 120.06 26.57 26.57 5223187009 29.06 29.06 5223187009
4 알파녹스 043100 3 2410 5 -565 -18.99 2610402 849760 17107076 2610402 -18.99 307.19 15.26 15.26 6102185588 14.80 14.80 6102185588
5 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 4 7250 5 -25 -0.34 733704 1226369 5000000 733704 -0.34 59.83 14.67 14.67 5350647490 14.76 14.76 5350647490
6 하나 인버스 2X 코스닥150 선물 ETN Q700018 5 4920 5 -95 -1.89 144649 80096 1000000 144649 -1.89 180.59 14.46 14.46 720216645 14.64 14.64 720216645
7 협진 138360 6 876 2 150 20.66 6257179 99293 48348248 6257179 20.66 6301.73 12.94 12.94 5446658759 12.86 12.86 5446658759
8 삼보산업 009620 7 1710 2 227 15.31 2076113 1230286 16386091 2076113 15.31 168.75 12.67 12.67 3555333412 12.69 12.69 3555333412
9 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 8 32135 2 305 0.96 123587 129144 1000000 123587 0.96 95.70 12.36 12.36 3930048075 12.23 12.23 3930048075
10 프로티나 468530 9 19660 2 1610 8.92 1315260 1657918 10784365 1315260 8.92 79.33 12.20 12.20 25576629505 12.06 12.06 25576629505
11 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 10 21680 5 -345 -1.57 115010 105529 1000000 115010 -1.57 108.98 11.50 11.50 2480235835 11.44 11.44 2480235835
12 좋은사람들 033340 11 2070 2 106 5.40 10838848 9099134 96950558 10838848 5.40 119.12 11.18 11.18 22792637692 11.36 11.36 22792637692
13 썸에이지 208640 12 457 2 27 6.28 14712976 65578560 139240254 14712976 6.28 22.44 10.57 10.57 6841868966 10.75 10.75 6841868966
14 삼성 iSelect 조선 TOP10 TR ETN Q530139 13 12715 2 20 0.16 104228 121517 1000000 104228 0.16 85.77 10.42 10.42 1321930500 10.40 10.40 1321930500
15 삼성 인버스 2X 코스피200 선물 ETN Q530105 14 7285 5 -10 -0.14 296329 671707 3000000 296329 -0.14 44.12 9.88 9.88 2165038140 9.91 9.91 2165038140
16 ACE 차이나AI빅테크TOP2+액티브 0087F0 15 9790 2 15 0.15 77932 112992 800000 77932 0.15 68.97 9.74 9.74 763740870 9.75 9.75 763740870
17 엔투텍 227950 16 494 2 24 5.11 15946413 17545086 172541047 15946413 5.11 90.89 9.24 9.24 8390500752 9.84 9.84 8390500752
18 뉴로핏 380550 17 17000 2 1650 10.75 1049375 1131338 11476035 1049375 10.75 92.76 9.14 9.14 17559219985 9.00 9.00 17559219985
19 하이드로리튬 101670 18 2490 2 195 8.50 4720357 2310256 54169970 4720357 8.50 204.32 8.71 8.71 11968655107 8.87 8.87 11968655107
20 제이에스티나 026040 19 4430 2 35 0.80 1429628 611351 16503790 1429628 0.80 233.85 8.66 8.66 6483991873 8.87 8.87 6483991873
21 SOL 미국S&P500미국채혼합50 0080X0 20 10155 5 -20 -0.20 97574 128558 1200000 97574 -0.20 75.90 8.13 8.13 991581410 8.14 8.14 991581410
22 티앤알바이오팹 246710 21 3550 2 670 23.26 1743057 497521 21546828 1743057 23.26 350.35 8.09 8.09 6172191512 8.07 8.07 6172191512
23 캔버스엔 210120 22 1458 2 35 2.46 1776490 11833846 23582605 1776490 2.46 15.01 7.53 7.53 2639638325 7.68 7.68 2639638325
24 이브이첨단소재 131400 23 2390 2 150 6.70 4461538 1860928 59589882 4461538 6.70 239.75 7.49 7.49 10646946011 7.48 7.48 10646946011
25 KODEX 코스닥150선물인버스 251340 24 3400 5 -30 -0.87 5536284 23037428 77500000 5536284 -0.87 24.03 7.14 7.14 18910316829 7.18 7.18 18910316829
26 SOL 국제금 0066W0 25 10005 2 85 0.86 82042 100885 1200000 82042 0.86 81.32 6.84 6.84 825134957 6.87 6.87 825134957
27 SOL 미국500타겟데일리커버드콜액티브 494210 26 10110 5 -35 -0.34 60977 95092 900000 60977 -0.34 64.12 6.78 6.78 617099520 6.78 6.78 617099520
28 스튜디오미르 408900 27 4660 2 115 2.53 2189973 2230081 32729532 2189973 2.53 98.20 6.69 6.69 10402560124 6.82 6.82 10402560124
29 ACE BYD밸류체인액티브 0079X0 28 10305 5 -15 -0.15 80645 292948 1400000 80645 -0.15 27.53 5.76 5.76 831802735 5.77 5.77 831802735
30 엔알비 475230 29 15930 2 640 4.19 591574 1590401 10427139 591574 4.19 37.20 5.67 5.67 9614493340 5.79 5.79 9614493340
31 두산테스나 131970 30 36950 2 3050 9.00 1082904 1585698 19327238 1082904 9.00 68.29 5.60 5.60 40015352225 5.60 5.60 40015352225

31
top30/20250808/top30-avtr-20250808-093001.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
동일스틸럭스,023790,1,1376,2,152,12.42,6363318,17059926,21177909,6363318,12.42,37.30,30.05,30.05,8892412313,30.52,30.52,8892412313
빌리언스,044480,2,442,5,-68,-13.33,11872614,9000573,40663728,11872614,-13.33,131.91,29.20,29.20,5691592673,31.67,31.67,5691592673
삼보산업,009620,3,1783,2,300,20.23,3605668,1230286,16386091,3605668,20.23,293.08,22.00,22.00,6274691317,21.48,21.48,6274691317
알파녹스,043100,4,2370,5,-605,-20.34,2977799,849760,17107076,2977799,-20.34,350.43,17.41,17.41,6978454936,17.21,17.21,6978454936
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7245,5,-30,-0.41,810615,1226369,5000000,810615,-0.41,66.10,16.21,16.21,5908658910,16.31,16.31,5908658910
하나 인버스 2X 코스닥150 선물 ETN,Q700018,6,4945,5,-70,-1.40,160843,80096,1000000,160843,-1.40,200.81,16.08,16.08,800255490,16.18,16.18,800255490
프로티나,468530,7,19910,2,1860,10.30,1621345,1657918,10784365,1621345,10.30,97.79,15.03,15.03,31629047435,14.73,14.73,31629047435
협진,138360,8,872,2,146,20.11,7135760,99293,48348248,7135760,20.11,7186.57,14.76,14.76,6209982489,14.73,14.73,6209982489
좋은사람들,033340,9,2105,2,141,7.18,13641125,9099134,96950558,13641125,7.18,149.92,14.07,14.07,28668714458,14.05,14.05,28668714458
삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7260,5,-35,-0.48,405200,671707,3000000,405200,-0.48,60.32,13.51,13.51,2957513145,13.58,13.58,2957513145
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,11,32180,2,350,1.10,124005,129144,1000000,124005,1.10,96.02,12.40,12.40,3943463955,12.25,12.25,3943463955
썸에이지,208640,12,439,2,9,2.09,17185358,65578560,139240254,17185358,2.09,26.21,12.34,12.34,7950440332,13.01,13.01,7950440332
뉴로핏,380550,13,17220,2,1870,12.18,1367713,1131338,11476035,1367713,12.18,120.89,11.92,11.92,23003303410,11.64,11.64,23003303410
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,21355,5,-670,-3.04,118764,105529,1000000,118764,-3.04,112.54,11.88,11.88,2560299270,11.99,11.99,2560299270
ACE 차이나AI빅테크TOP2+액티브,0087F0,15,9800,2,25,0.26,89933,112992,800000,89933,0.26,79.59,11.24,11.24,881262670,11.24,11.24,881262670
엔투텍,227950,16,518,2,48,10.21,19207739,17545086,172541047,19207739,10.21,109.48,11.13,11.13,10072566696,11.27,11.27,10072566696
티앤알바이오팹,246710,17,3530,2,650,22.57,2367569,497521,21546828,2367569,22.57,475.87,10.99,10.99,8418462659,11.07,11.07,8418462659
삼성 iSelect 조선 TOP10 TR ETN,Q530139,18,12715,2,20,0.16,104228,121517,1000000,104228,0.16,85.77,10.42,10.42,1321930500,10.40,10.40,1321930500
제이에스티나,026040,19,4465,2,70,1.59,1674933,611351,16503790,1674933,1.59,273.97,10.15,10.15,7577909738,10.28,10.28,7577909738
하이드로리튬,101670,20,2465,2,170,7.41,5376634,2310256,54169970,5376634,7.41,232.73,9.93,9.93,13593879323,10.18,10.18,13593879323
캔버스엔,210120,21,1457,2,34,2.39,2111518,11833846,23582605,2111518,2.39,17.84,8.95,8.95,3124849582,9.09,9.09,3124849582
KODEX 코스닥150선물인버스,251340,22,3400,5,-30,-0.87,6793082,23037428,77500000,6793082,-0.87,29.49,8.77,8.77,23187921187,8.80,8.80,23187921187
이브이첨단소재,131400,23,2360,2,120,5.36,5136051,1860928,59589882,5136051,5.36,275.99,8.62,8.62,12249623177,8.71,8.71,12249623177
SOL 미국S&P500미국채혼합50,0080X0,24,10155,5,-20,-0.20,99083,128558,1200000,99083,-0.20,77.07,8.26,8.26,1006898715,8.26,8.26,1006898715
KODEX 200선물인버스2X,252670,25,1280,5,-6,-0.47,96710188,290189792,1193200000,96710188,-0.47,33.33,8.11,8.11,124292397950,8.14,8.14,124292397950
스튜디오미르,408900,26,4725,2,180,3.96,2400088,2230081,32729532,2400088,3.96,107.62,7.33,7.33,11389407946,7.36,7.36,11389407946
SOL 국제금,0066W0,27,10030,2,110,1.11,82185,100885,1200000,82185,1.11,81.46,6.85,6.85,826568787,6.87,6.87,826568787
SOL 미국500타겟데일리커버드콜액티브,494210,28,10125,5,-20,-0.20,60983,95092,900000,60983,-0.20,64.13,6.78,6.78,617160270,6.77,6.77,617160270
엔알비,475230,29,16100,2,810,5.30,705766,1590401,10427139,705766,5.30,44.38,6.77,6.77,11464941555,6.83,6.83,11464941555
코오롱모빌리티그룹,450140,30,3985,2,660,19.85,4144247,8157902,62777250,4144247,19.85,50.80,6.60,6.60,16469901428,6.58,6.58,16469901428
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동일스틸럭스 023790 1 1376 2 152 12.42 6363318 17059926 21177909 6363318 12.42 37.30 30.05 30.05 8892412313 30.52 30.52 8892412313
3 빌리언스 044480 2 442 5 -68 -13.33 11872614 9000573 40663728 11872614 -13.33 131.91 29.20 29.20 5691592673 31.67 31.67 5691592673
4 삼보산업 009620 3 1783 2 300 20.23 3605668 1230286 16386091 3605668 20.23 293.08 22.00 22.00 6274691317 21.48 21.48 6274691317
5 알파녹스 043100 4 2370 5 -605 -20.34 2977799 849760 17107076 2977799 -20.34 350.43 17.41 17.41 6978454936 17.21 17.21 6978454936
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 7245 5 -30 -0.41 810615 1226369 5000000 810615 -0.41 66.10 16.21 16.21 5908658910 16.31 16.31 5908658910
7 하나 인버스 2X 코스닥150 선물 ETN Q700018 6 4945 5 -70 -1.40 160843 80096 1000000 160843 -1.40 200.81 16.08 16.08 800255490 16.18 16.18 800255490
8 프로티나 468530 7 19910 2 1860 10.30 1621345 1657918 10784365 1621345 10.30 97.79 15.03 15.03 31629047435 14.73 14.73 31629047435
9 협진 138360 8 872 2 146 20.11 7135760 99293 48348248 7135760 20.11 7186.57 14.76 14.76 6209982489 14.73 14.73 6209982489
10 좋은사람들 033340 9 2105 2 141 7.18 13641125 9099134 96950558 13641125 7.18 149.92 14.07 14.07 28668714458 14.05 14.05 28668714458
11 삼성 인버스 2X 코스피200 선물 ETN Q530105 10 7260 5 -35 -0.48 405200 671707 3000000 405200 -0.48 60.32 13.51 13.51 2957513145 13.58 13.58 2957513145
12 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 11 32180 2 350 1.10 124005 129144 1000000 124005 1.10 96.02 12.40 12.40 3943463955 12.25 12.25 3943463955
13 썸에이지 208640 12 439 2 9 2.09 17185358 65578560 139240254 17185358 2.09 26.21 12.34 12.34 7950440332 13.01 13.01 7950440332
14 뉴로핏 380550 13 17220 2 1870 12.18 1367713 1131338 11476035 1367713 12.18 120.89 11.92 11.92 23003303410 11.64 11.64 23003303410
15 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 14 21355 5 -670 -3.04 118764 105529 1000000 118764 -3.04 112.54 11.88 11.88 2560299270 11.99 11.99 2560299270
16 ACE 차이나AI빅테크TOP2+액티브 0087F0 15 9800 2 25 0.26 89933 112992 800000 89933 0.26 79.59 11.24 11.24 881262670 11.24 11.24 881262670
17 엔투텍 227950 16 518 2 48 10.21 19207739 17545086 172541047 19207739 10.21 109.48 11.13 11.13 10072566696 11.27 11.27 10072566696
18 티앤알바이오팹 246710 17 3530 2 650 22.57 2367569 497521 21546828 2367569 22.57 475.87 10.99 10.99 8418462659 11.07 11.07 8418462659
19 삼성 iSelect 조선 TOP10 TR ETN Q530139 18 12715 2 20 0.16 104228 121517 1000000 104228 0.16 85.77 10.42 10.42 1321930500 10.40 10.40 1321930500
20 제이에스티나 026040 19 4465 2 70 1.59 1674933 611351 16503790 1674933 1.59 273.97 10.15 10.15 7577909738 10.28 10.28 7577909738
21 하이드로리튬 101670 20 2465 2 170 7.41 5376634 2310256 54169970 5376634 7.41 232.73 9.93 9.93 13593879323 10.18 10.18 13593879323
22 캔버스엔 210120 21 1457 2 34 2.39 2111518 11833846 23582605 2111518 2.39 17.84 8.95 8.95 3124849582 9.09 9.09 3124849582
23 KODEX 코스닥150선물인버스 251340 22 3400 5 -30 -0.87 6793082 23037428 77500000 6793082 -0.87 29.49 8.77 8.77 23187921187 8.80 8.80 23187921187
24 이브이첨단소재 131400 23 2360 2 120 5.36 5136051 1860928 59589882 5136051 5.36 275.99 8.62 8.62 12249623177 8.71 8.71 12249623177
25 SOL 미국S&P500미국채혼합50 0080X0 24 10155 5 -20 -0.20 99083 128558 1200000 99083 -0.20 77.07 8.26 8.26 1006898715 8.26 8.26 1006898715
26 KODEX 200선물인버스2X 252670 25 1280 5 -6 -0.47 96710188 290189792 1193200000 96710188 -0.47 33.33 8.11 8.11 124292397950 8.14 8.14 124292397950
27 스튜디오미르 408900 26 4725 2 180 3.96 2400088 2230081 32729532 2400088 3.96 107.62 7.33 7.33 11389407946 7.36 7.36 11389407946
28 SOL 국제금 0066W0 27 10030 2 110 1.11 82185 100885 1200000 82185 1.11 81.46 6.85 6.85 826568787 6.87 6.87 826568787
29 SOL 미국500타겟데일리커버드콜액티브 494210 28 10125 5 -20 -0.20 60983 95092 900000 60983 -0.20 64.13 6.78 6.78 617160270 6.77 6.77 617160270
30 엔알비 475230 29 16100 2 810 5.30 705766 1590401 10427139 705766 5.30 44.38 6.77 6.77 11464941555 6.83 6.83 11464941555
31 코오롱모빌리티그룹 450140 30 3985 2 660 19.85 4144247 8157902 62777250 4144247 19.85 50.80 6.60 6.60 16469901428 6.58 6.58 16469901428

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