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

Update 2025-08-24 1200 candle_min

Browse Source
This commit is contained in:
ened
2025-08-24 07:54:42 +09:00
parent 9c7e2dd502
commit 99162eb536
1200 changed files with 37200 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250818/top30-atvtr-20250818-090002.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
KIWOOM 국고채10년레버리지,167860,1,114540,5,-530,-0.46,1500,32,290000,1500,-0.46,4687.50,0.52,0.52,171810000,0.52,0.52,171810000
KODEX 인버스,114800,2,3465,2,20,0.58,773152,17495540,226200000,773152,0.58,4.42,0.34,0.34,2678966390,0.34,0.34,2678966390
산돌,419120,3,7480,5,-150,-1.97,21689,2370015,7774326,21689,-1.97,0.92,0.28,0.28,160431320,0.28,0.28,160431320
한성기업,003680,4,5440,3,0,0.00,14716,149615,6209515,14716,0.00,9.84,0.24,0.24,80055040,0.24,0.24,80055040
메리츠 3X 레버리지 국채30년 ETN,Q610061,5,67150,5,-920,-1.35,3978,4432,2000000,3978,-1.35,89.76,0.20,0.20,267122700,0.20,0.20,267122700
셀바이오휴먼텍,318160,6,7700,2,840,12.24,18664,51021,9260901,18664,12.24,36.58,0.20,0.20,141100730,0.20,0.20,141100730
신원,009270,7,1929,5,-24,-1.23,216605,59819144,110625832,216605,-1.23,0.36,0.20,0.20,418643946,0.20,0.20,418643946
인디에프,014990,8,1492,5,-48,-3.12,115040,20454552,75112995,115040,-3.12,0.56,0.15,0.15,173844807,0.16,0.16,173844807
핌스,347770,9,2170,2,30,1.40,26615,3568509,22857042,26615,1.40,0.75,0.12,0.12,57076565,0.12,0.12,57076565
HANARO K-뷰티,479850,10,16335,5,-60,-0.37,2566,240128,2500000,2566,-0.37,1.07,0.10,0.10,41915610,0.10,0.10,41915610
삼성 인버스 2X 항셍테크 TR ETN(H) B,Q530122,11,5370,2,35,0.66,1000,41020,1000000,1000,0.66,2.44,0.10,0.10,5370000,0.10,0.10,5370000
아이티센씨티에스,031820,12,640,2,2,0.31,108562,678301,121051466,108562,0.31,16.00,0.09,0.09,69281416,0.09,0.09,69281416
KODEX 미국S&P500데일리커버드콜OTM,0005A0,13,9350,2,45,0.48,9907,99377,11500000,9907,0.48,9.97,0.09,0.09,92630450,0.09,0.09,92630450
조광ILI,044060,14,50,3,0,0.00,70773,14242515,95732184,70773,0.00,0.50,0.07,0.07,3538650,0.07,0.07,3538650
케이프,064820,15,8380,2,620,7.99,23227,333786,30901728,23227,7.99,6.96,0.08,0.08,190123160,0.07,0.07,190123160
HD현대에너지솔루션,322000,16,45950,2,2100,4.79,6520,77571,11200000,6520,4.79,8.41,0.06,0.06,299689700,0.06,0.06,299689700
로킷헬스케어,376900,17,15760,2,260,1.68,7212,505770,15459839,7212,1.68,1.43,0.05,0.05,114027870,0.05,0.05,114027870
이렘,009730,18,1058,2,4,0.38,23623,1410958,61877172,23623,0.38,1.67,0.04,0.04,24991134,0.04,0.04,24991134
동화기업,025900,19,11120,2,520,4.91,17501,141706,50557285,17501,4.91,12.35,0.03,0.03,197115870,0.04,0.04,197115870
스튜디오미르,408900,20,4890,3,0,0.00,10268,19081102,32729532,10268,0.00,0.05,0.03,0.03,50210520,0.03,0.03,50210520
유바이오로직스,206650,21,13290,2,580,4.56,11344,293927,36624236,11344,4.56,3.86,0.03,0.03,151015090,0.03,0.03,151015090
삼진,032750,22,4405,5,-75,-1.67,2774,27499,9031122,2774,-1.67,10.09,0.03,0.03,12219470,0.03,0.03,12219470
TP,007980,23,1928,3,0,0.00,13808,35608536,51175130,13808,0.00,0.04,0.03,0.03,26621824,0.03,0.03,26621824
AP헬스케어,109960,24,404,5,-4,-0.98,56121,6690797,220789269,56121,-0.98,0.84,0.03,0.03,22568356,0.03,0.03,22568356
HANARO 코스닥150선물레버리지1.5X,486790,25,13305,5,-170,-1.26,49,222,200000,49,-1.26,22.07,0.02,0.02,651945,0.02,0.02,651945
동방,004140,26,3030,3,0,0.00,11500,914212,47971766,11500,0.00,1.26,0.02,0.02,34845000,0.02,0.02,34845000
수젠텍,253840,27,7490,3,0,0.00,3662,1039973,16743200,3662,0.00,0.35,0.02,0.02,27428380,0.02,0.02,27428380
에스와이,109610,28,3480,2,5,0.14,10377,196159,48907400,10377,0.14,5.29,0.02,0.02,36111960,0.02,0.02,36111960
대성파인텍,104040,29,1244,3,0,0.00,9844,2550334,47224987,9844,0.00,0.39,0.02,0.02,12245936,0.02,0.02,12245936
TIGER 미국S&P500타겟데일리커버드콜,482730,30,11070,2,45,0.41,5742,279992,30600000,5742,0.41,2.05,0.02,0.02,63535390,0.02,0.02,63535390
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 국고채10년레버리지 167860 1 114540 5 -530 -0.46 1500 32 290000 1500 -0.46 4687.50 0.52 0.52 171810000 0.52 0.52 171810000
3 KODEX 인버스 114800 2 3465 2 20 0.58 773152 17495540 226200000 773152 0.58 4.42 0.34 0.34 2678966390 0.34 0.34 2678966390
4 산돌 419120 3 7480 5 -150 -1.97 21689 2370015 7774326 21689 -1.97 0.92 0.28 0.28 160431320 0.28 0.28 160431320
5 한성기업 003680 4 5440 3 0 0.00 14716 149615 6209515 14716 0.00 9.84 0.24 0.24 80055040 0.24 0.24 80055040
6 메리츠 3X 레버리지 국채30년 ETN Q610061 5 67150 5 -920 -1.35 3978 4432 2000000 3978 -1.35 89.76 0.20 0.20 267122700 0.20 0.20 267122700
7 셀바이오휴먼텍 318160 6 7700 2 840 12.24 18664 51021 9260901 18664 12.24 36.58 0.20 0.20 141100730 0.20 0.20 141100730
8 신원 009270 7 1929 5 -24 -1.23 216605 59819144 110625832 216605 -1.23 0.36 0.20 0.20 418643946 0.20 0.20 418643946
9 인디에프 014990 8 1492 5 -48 -3.12 115040 20454552 75112995 115040 -3.12 0.56 0.15 0.15 173844807 0.16 0.16 173844807
10 핌스 347770 9 2170 2 30 1.40 26615 3568509 22857042 26615 1.40 0.75 0.12 0.12 57076565 0.12 0.12 57076565
11 HANARO K-뷰티 479850 10 16335 5 -60 -0.37 2566 240128 2500000 2566 -0.37 1.07 0.10 0.10 41915610 0.10 0.10 41915610
12 삼성 인버스 2X 항셍테크 TR ETN(H) B Q530122 11 5370 2 35 0.66 1000 41020 1000000 1000 0.66 2.44 0.10 0.10 5370000 0.10 0.10 5370000
13 아이티센씨티에스 031820 12 640 2 2 0.31 108562 678301 121051466 108562 0.31 16.00 0.09 0.09 69281416 0.09 0.09 69281416
14 KODEX 미국S&P500데일리커버드콜OTM 0005A0 13 9350 2 45 0.48 9907 99377 11500000 9907 0.48 9.97 0.09 0.09 92630450 0.09 0.09 92630450
15 조광ILI 044060 14 50 3 0 0.00 70773 14242515 95732184 70773 0.00 0.50 0.07 0.07 3538650 0.07 0.07 3538650
16 케이프 064820 15 8380 2 620 7.99 23227 333786 30901728 23227 7.99 6.96 0.08 0.08 190123160 0.07 0.07 190123160
17 HD현대에너지솔루션 322000 16 45950 2 2100 4.79 6520 77571 11200000 6520 4.79 8.41 0.06 0.06 299689700 0.06 0.06 299689700
18 로킷헬스케어 376900 17 15760 2 260 1.68 7212 505770 15459839 7212 1.68 1.43 0.05 0.05 114027870 0.05 0.05 114027870
19 이렘 009730 18 1058 2 4 0.38 23623 1410958 61877172 23623 0.38 1.67 0.04 0.04 24991134 0.04 0.04 24991134
20 동화기업 025900 19 11120 2 520 4.91 17501 141706 50557285 17501 4.91 12.35 0.03 0.03 197115870 0.04 0.04 197115870
21 스튜디오미르 408900 20 4890 3 0 0.00 10268 19081102 32729532 10268 0.00 0.05 0.03 0.03 50210520 0.03 0.03 50210520
22 유바이오로직스 206650 21 13290 2 580 4.56 11344 293927 36624236 11344 4.56 3.86 0.03 0.03 151015090 0.03 0.03 151015090
23 삼진 032750 22 4405 5 -75 -1.67 2774 27499 9031122 2774 -1.67 10.09 0.03 0.03 12219470 0.03 0.03 12219470
24 TP 007980 23 1928 3 0 0.00 13808 35608536 51175130 13808 0.00 0.04 0.03 0.03 26621824 0.03 0.03 26621824
25 AP헬스케어 109960 24 404 5 -4 -0.98 56121 6690797 220789269 56121 -0.98 0.84 0.03 0.03 22568356 0.03 0.03 22568356
26 HANARO 코스닥150선물레버리지1.5X 486790 25 13305 5 -170 -1.26 49 222 200000 49 -1.26 22.07 0.02 0.02 651945 0.02 0.02 651945
27 동방 004140 26 3030 3 0 0.00 11500 914212 47971766 11500 0.00 1.26 0.02 0.02 34845000 0.02 0.02 34845000
28 수젠텍 253840 27 7490 3 0 0.00 3662 1039973 16743200 3662 0.00 0.35 0.02 0.02 27428380 0.02 0.02 27428380
29 에스와이 109610 28 3480 2 5 0.14 10377 196159 48907400 10377 0.14 5.29 0.02 0.02 36111960 0.02 0.02 36111960
30 대성파인텍 104040 29 1244 3 0 0.00 9844 2550334 47224987 9844 0.00 0.39 0.02 0.02 12245936 0.02 0.02 12245936
31 TIGER 미국S&P500타겟데일리커버드콜 482730 30 11070 2 45 0.41 5742 279992 30600000 5742 0.41 2.05 0.02 0.02 63535390 0.02 0.02 63535390

31
top30/20250818/top30-atvtr-20250818-091002.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
삼양컴텍,484590,1,14820,2,7120,92.47,6434315,0,41210450,6434315,92.47,0.00,15.61,15.61,100174118760,16.40,16.40,100174118760
블루엠텍,439580,2,6420,2,370,6.12,3835774,5746525,33510663,3835774,6.12,66.75,11.45,11.45,24357195940,11.32,11.32,24357195940
모비데이즈,363260,3,1907,2,67,3.64,3421156,31408472,32163769,3421156,3.64,10.89,10.64,10.64,6658050004,10.85,10.85,6658050004
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,4,22490,2,20,0.09,102844,111521,1000000,102844,0.09,92.22,10.28,10.28,2321049815,10.32,10.32,2321049815
캔버스엔,210120,5,1507,2,170,12.72,2163033,25601732,23582605,2163033,12.72,8.45,9.17,9.17,3137903621,8.83,8.83,3137903621
그린생명과학,114450,6,3320,2,360,12.16,1747291,1562516,20000000,1747291,12.16,111.83,8.74,8.74,5798301603,8.73,8.73,5798301603
서흥,008490,7,27750,2,3950,16.60,943463,188602,11569113,943463,16.60,500.24,8.16,8.16,27644070425,8.61,8.61,27644070425
푸드웰,005670,8,6680,2,980,17.19,835165,164877,10000000,835165,17.19,506.54,8.35,8.35,5748691000,8.61,8.61,5748691000
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,30575,5,-60,-0.20,81308,120662,1000000,81308,-0.20,67.38,8.13,8.13,2481413960,8.12,8.12,2481413960
SOL 국제금,0066W0,10,9785,5,-35,-0.36,86135,116214,1200000,86135,-0.36,74.12,7.18,7.18,844425005,7.19,7.19,844425005
SOL 미국500타겟데일리커버드콜액티브,494210,11,10350,2,70,0.68,63376,124746,900000,63376,0.68,50.80,7.04,7.04,656193255,7.04,7.04,656193255
KODEX 코스닥150선물인버스,251340,12,3380,2,30,0.90,4758456,19272608,71100000,4758456,0.90,24.69,6.69,6.69,16022879244,6.67,6.67,16022879244
KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10110,2,40,0.40,71093,404578,1100000,71093,0.40,17.57,6.46,6.46,717057820,6.45,6.45,717057820
형지엘리트,093240,14,2135,5,-755,-26.12,2081571,593898,38390259,2081571,-26.12,350.49,5.42,5.42,4571754020,5.58,5.58,4571754020
SOL 미국S&P500미국채혼합50,0080X0,15,10280,2,20,0.19,88628,106985,1600000,88628,0.19,82.84,5.54,5.54,911401810,5.54,5.54,911401810
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7360,2,145,2.01,250360,595919,5000000,250360,2.01,42.01,5.01,5.01,1840035945,5.00,5.00,1840035945
수젠텍,253840,17,7920,2,430,5.74,804812,1039973,16743200,804812,5.74,77.39,4.81,4.81,6375211735,4.81,4.81,6375211735
TIGER 200선물인버스2X,252710,18,1380,2,28,2.07,2525611,4631713,54800000,2525611,2.07,54.53,4.61,4.61,3470669696,4.59,4.59,3470669696
오로라,039830,19,19280,2,3600,22.96,505120,605141,10762890,505120,22.96,83.47,4.69,4.69,9475589780,4.57,4.57,9475589780
일진디스플,020760,20,1218,2,88,7.79,2302171,22931716,51513741,2302171,7.79,10.04,4.47,4.47,2744072695,4.37,4.37,2744072695
율호,072770,21,719,2,102,16.53,3072910,24925044,71919480,3072910,16.53,12.33,4.27,4.27,2190228964,4.24,4.24,2190228964
티에이치엔,019180,22,3375,2,195,6.13,704656,5342673,18000000,704656,6.13,13.19,3.91,3.91,2395612746,3.94,3.94,2395612746
셀바이오휴먼텍,318160,23,7430,2,570,8.31,335947,51021,9260901,335947,8.31,658.45,3.63,3.63,2561236185,3.72,3.72,2561236185
교보18호스팩,0041B0,24,1983,5,-1,-0.05,181193,28446300,5040000,181193,-0.05,0.64,3.60,3.60,359436586,3.60,3.60,359436586
TP,007980,25,1920,5,-8,-0.41,1825196,35608536,51175130,1825196,-0.41,5.13,3.57,3.57,3531584113,3.59,3.59,3531584113
삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,26,12975,5,-570,-4.21,35284,28810,1000000,35284,-4.21,122.47,3.53,3.53,459007205,3.54,3.54,459007205
삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7385,2,140,1.93,100288,277359,3000000,100288,1.93,36.16,3.34,3.34,738426995,3.33,3.33,738426995
지투지바이오,456160,28,98900,2,5100,5.44,170520,6682113,5365694,170520,5.44,2.55,3.18,3.18,16710208500,3.15,3.15,16710208500
토탈소프트,045340,29,9150,2,250,2.81,268899,2283834,8558040,268899,2.81,11.77,3.14,3.14,2462541730,3.14,3.14,2462541730
마이크로컨텍솔,098120,30,17560,5,-5840,-24.96,245309,129300,8312766,245309,-24.96,189.72,2.95,2.95,4469248145,3.06,3.06,4469248145
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼양컴텍 484590 1 14820 2 7120 92.47 6434315 0 41210450 6434315 92.47 0.00 15.61 15.61 100174118760 16.40 16.40 100174118760
3 블루엠텍 439580 2 6420 2 370 6.12 3835774 5746525 33510663 3835774 6.12 66.75 11.45 11.45 24357195940 11.32 11.32 24357195940
4 모비데이즈 363260 3 1907 2 67 3.64 3421156 31408472 32163769 3421156 3.64 10.89 10.64 10.64 6658050004 10.85 10.85 6658050004
5 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 4 22490 2 20 0.09 102844 111521 1000000 102844 0.09 92.22 10.28 10.28 2321049815 10.32 10.32 2321049815
6 캔버스엔 210120 5 1507 2 170 12.72 2163033 25601732 23582605 2163033 12.72 8.45 9.17 9.17 3137903621 8.83 8.83 3137903621
7 그린생명과학 114450 6 3320 2 360 12.16 1747291 1562516 20000000 1747291 12.16 111.83 8.74 8.74 5798301603 8.73 8.73 5798301603
8 서흥 008490 7 27750 2 3950 16.60 943463 188602 11569113 943463 16.60 500.24 8.16 8.16 27644070425 8.61 8.61 27644070425
9 푸드웰 005670 8 6680 2 980 17.19 835165 164877 10000000 835165 17.19 506.54 8.35 8.35 5748691000 8.61 8.61 5748691000
10 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 9 30575 5 -60 -0.20 81308 120662 1000000 81308 -0.20 67.38 8.13 8.13 2481413960 8.12 8.12 2481413960
11 SOL 국제금 0066W0 10 9785 5 -35 -0.36 86135 116214 1200000 86135 -0.36 74.12 7.18 7.18 844425005 7.19 7.19 844425005
12 SOL 미국500타겟데일리커버드콜액티브 494210 11 10350 2 70 0.68 63376 124746 900000 63376 0.68 50.80 7.04 7.04 656193255 7.04 7.04 656193255
13 KODEX 코스닥150선물인버스 251340 12 3380 2 30 0.90 4758456 19272608 71100000 4758456 0.90 24.69 6.69 6.69 16022879244 6.67 6.67 16022879244
14 KIWOOM 미국테크100월간목표헤지액티브 0084D0 13 10110 2 40 0.40 71093 404578 1100000 71093 0.40 17.57 6.46 6.46 717057820 6.45 6.45 717057820
15 형지엘리트 093240 14 2135 5 -755 -26.12 2081571 593898 38390259 2081571 -26.12 350.49 5.42 5.42 4571754020 5.58 5.58 4571754020
16 SOL 미국S&P500미국채혼합50 0080X0 15 10280 2 20 0.19 88628 106985 1600000 88628 0.19 82.84 5.54 5.54 911401810 5.54 5.54 911401810
17 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 16 7360 2 145 2.01 250360 595919 5000000 250360 2.01 42.01 5.01 5.01 1840035945 5.00 5.00 1840035945
18 수젠텍 253840 17 7920 2 430 5.74 804812 1039973 16743200 804812 5.74 77.39 4.81 4.81 6375211735 4.81 4.81 6375211735
19 TIGER 200선물인버스2X 252710 18 1380 2 28 2.07 2525611 4631713 54800000 2525611 2.07 54.53 4.61 4.61 3470669696 4.59 4.59 3470669696
20 오로라 039830 19 19280 2 3600 22.96 505120 605141 10762890 505120 22.96 83.47 4.69 4.69 9475589780 4.57 4.57 9475589780
21 일진디스플 020760 20 1218 2 88 7.79 2302171 22931716 51513741 2302171 7.79 10.04 4.47 4.47 2744072695 4.37 4.37 2744072695
22 율호 072770 21 719 2 102 16.53 3072910 24925044 71919480 3072910 16.53 12.33 4.27 4.27 2190228964 4.24 4.24 2190228964
23 티에이치엔 019180 22 3375 2 195 6.13 704656 5342673 18000000 704656 6.13 13.19 3.91 3.91 2395612746 3.94 3.94 2395612746
24 셀바이오휴먼텍 318160 23 7430 2 570 8.31 335947 51021 9260901 335947 8.31 658.45 3.63 3.63 2561236185 3.72 3.72 2561236185
25 교보18호스팩 0041B0 24 1983 5 -1 -0.05 181193 28446300 5040000 181193 -0.05 0.64 3.60 3.60 359436586 3.60 3.60 359436586
26 TP 007980 25 1920 5 -8 -0.41 1825196 35608536 51175130 1825196 -0.41 5.13 3.57 3.57 3531584113 3.59 3.59 3531584113
27 삼성 인버스 2X 일본니케이225선물 ETN(H) Q530125 26 12975 5 -570 -4.21 35284 28810 1000000 35284 -4.21 122.47 3.53 3.53 459007205 3.54 3.54 459007205
28 삼성 인버스 2X 코스피200 선물 ETN Q530105 27 7385 2 140 1.93 100288 277359 3000000 100288 1.93 36.16 3.34 3.34 738426995 3.33 3.33 738426995
29 지투지바이오 456160 28 98900 2 5100 5.44 170520 6682113 5365694 170520 5.44 2.55 3.18 3.18 16710208500 3.15 3.15 16710208500
30 토탈소프트 045340 29 9150 2 250 2.81 268899 2283834 8558040 268899 2.81 11.77 3.14 3.14 2462541730 3.14 3.14 2462541730
31 마이크로컨텍솔 098120 30 17560 5 -5840 -24.96 245309 129300 8312766 245309 -24.96 189.72 2.95 2.95 4469248145 3.06 3.06 4469248145

31
top30/20250818/top30-atvtr-20250818-092002.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
삼양컴텍,484590,1,14580,2,6880,89.35,8743436,0,41210450,8743436,89.35,0.00,21.22,21.22,134341674570,22.36,22.36,134341674570
블루엠텍,439580,2,6300,2,250,4.13,5425860,5746525,33510663,5425860,4.13,94.42,16.19,16.19,34426850590,16.31,16.31,34426850590
캔버스엔,210120,3,1483,2,146,10.92,3755668,25601732,23582605,3755668,10.92,14.67,15.93,15.93,5542356453,15.85,15.85,5542356453
푸드웰,005670,4,6930,2,1230,21.58,1247645,164877,10000000,1247645,21.58,756.71,12.48,12.48,8546435155,12.33,12.33,8546435155
모비데이즈,363260,5,1900,2,60,3.26,3821394,31408472,32163769,3821394,3.26,12.17,11.88,11.88,7420459677,12.14,12.14,7420459677
그린생명과학,114450,6,3270,2,310,10.47,2375234,1562516,20000000,2375234,10.47,152.01,11.88,11.88,7864030741,12.02,12.02,7864030741
KODEX 코스닥150선물인버스,251340,7,3420,2,70,2.09,8030350,19272608,71100000,8030350,2.09,41.67,11.29,11.29,27142189795,11.16,11.16,27142189795
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,8,22485,2,15,0.07,109956,111521,1000000,109956,0.07,98.60,11.00,11.00,2481052035,11.03,11.03,2481052035
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7415,2,200,2.77,554530,595919,5000000,554530,2.77,93.05,11.09,11.09,4085772270,11.02,11.02,4085772270
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,30445,5,-190,-0.62,107584,120662,1000000,107584,-0.62,89.16,10.76,10.76,3286520190,10.79,10.79,3286520190
서흥,008490,11,28050,2,4250,17.86,1206547,188602,11569113,1206547,17.86,639.73,10.43,10.43,34907999800,10.76,10.76,34907999800
율호,072770,12,750,2,133,21.56,7348632,24925044,71919480,7348632,21.56,29.48,10.22,10.22,5389497312,9.99,9.99,5389497312
형지엘리트,093240,13,2165,5,-725,-25.09,3320847,593898,38390259,3320847,-25.09,559.16,8.65,8.65,7168077961,8.62,8.62,7168077961
그리티,204020,14,2535,5,-690,-21.40,1564620,177928,19450832,1564620,-21.40,879.36,8.04,8.04,4160423718,8.44,8.44,4160423718
KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10100,2,30,0.30,88473,404578,1100000,88473,0.30,21.87,8.04,8.04,892741015,8.04,8.04,892741015
수젠텍,253840,16,8060,2,570,7.61,1267671,1039973,16743200,1267671,7.61,121.89,7.57,7.57,10078126280,7.47,7.47,10078126280
SOL 국제금,0066W0,17,9795,5,-25,-0.25,89178,116214,1200000,89178,-0.25,76.74,7.43,7.43,874231190,7.44,7.44,874231190
SOL 미국500타겟데일리커버드콜액티브,494210,18,10345,2,65,0.63,64327,124746,900000,64327,0.63,51.57,7.15,7.15,666035980,7.15,7.15,666035980
지투지바이오,456160,19,108400,2,14600,15.57,407699,6682113,5365694,407699,15.57,6.10,7.60,7.60,41128961150,7.07,7.07,41128961150
오로라,039830,20,19100,2,3420,21.81,701013,605141,10762890,701013,21.81,115.84,6.51,6.51,13203000955,6.42,6.42,13203000955
파인엠텍,441270,21,10710,2,1060,10.98,2410583,1573245,37442445,2410583,10.98,153.22,6.44,6.44,25530338265,6.37,6.37,25530338265
마이크로컨텍솔,098120,22,16990,5,-6410,-27.39,457595,129300,8312766,457595,-27.39,353.90,5.50,5.50,8089229655,5.73,5.73,8089229655
SOL 미국S&P500미국채혼합50,0080X0,23,10270,2,10,0.10,90842,106985,1600000,90842,0.10,84.91,5.68,5.68,934158345,5.68,5.68,934158345
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,24,4930,2,195,4.12,836725,1632806,15000000,836725,4.12,51.24,5.58,5.58,4057150220,5.49,5.49,4057150220
삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7440,2,195,2.69,162225,277359,3000000,162225,2.69,58.49,5.41,5.41,1197078305,5.36,5.36,1197078305
일진디스플,020760,26,1176,2,46,4.07,2704126,22931716,51513741,2704126,4.07,11.79,5.25,5.25,3220913764,5.32,5.32,3220913764
RISE 글로벌비만산업TOP2+,476310,27,8240,2,225,2.81,28614,11120,550000,28614,2.81,257.32,5.20,5.20,235886185,5.20,5.20,235886185
TIGER 반도체TOP10레버리지,488080,28,6765,5,-310,-4.38,179362,320433,3500000,179362,-4.38,55.97,5.12,5.12,1221241465,5.16,5.16,1221241465
KODEX 200선물인버스2X,252670,29,1312,2,37,2.90,65629841,218237792,1270800000,65629841,2.90,30.07,5.16,5.16,85284383529,5.12,5.12,85284383529
TIGER 200선물인버스2X,252710,30,1390,2,38,2.81,2804800,4631713,54800000,2804800,2.81,60.56,5.12,5.12,3856457565,5.06,5.06,3856457565
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼양컴텍 484590 1 14580 2 6880 89.35 8743436 0 41210450 8743436 89.35 0.00 21.22 21.22 134341674570 22.36 22.36 134341674570
3 블루엠텍 439580 2 6300 2 250 4.13 5425860 5746525 33510663 5425860 4.13 94.42 16.19 16.19 34426850590 16.31 16.31 34426850590
4 캔버스엔 210120 3 1483 2 146 10.92 3755668 25601732 23582605 3755668 10.92 14.67 15.93 15.93 5542356453 15.85 15.85 5542356453
5 푸드웰 005670 4 6930 2 1230 21.58 1247645 164877 10000000 1247645 21.58 756.71 12.48 12.48 8546435155 12.33 12.33 8546435155
6 모비데이즈 363260 5 1900 2 60 3.26 3821394 31408472 32163769 3821394 3.26 12.17 11.88 11.88 7420459677 12.14 12.14 7420459677
7 그린생명과학 114450 6 3270 2 310 10.47 2375234 1562516 20000000 2375234 10.47 152.01 11.88 11.88 7864030741 12.02 12.02 7864030741
8 KODEX 코스닥150선물인버스 251340 7 3420 2 70 2.09 8030350 19272608 71100000 8030350 2.09 41.67 11.29 11.29 27142189795 11.16 11.16 27142189795
9 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 8 22485 2 15 0.07 109956 111521 1000000 109956 0.07 98.60 11.00 11.00 2481052035 11.03 11.03 2481052035
10 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 9 7415 2 200 2.77 554530 595919 5000000 554530 2.77 93.05 11.09 11.09 4085772270 11.02 11.02 4085772270
11 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 10 30445 5 -190 -0.62 107584 120662 1000000 107584 -0.62 89.16 10.76 10.76 3286520190 10.79 10.79 3286520190
12 서흥 008490 11 28050 2 4250 17.86 1206547 188602 11569113 1206547 17.86 639.73 10.43 10.43 34907999800 10.76 10.76 34907999800
13 율호 072770 12 750 2 133 21.56 7348632 24925044 71919480 7348632 21.56 29.48 10.22 10.22 5389497312 9.99 9.99 5389497312
14 형지엘리트 093240 13 2165 5 -725 -25.09 3320847 593898 38390259 3320847 -25.09 559.16 8.65 8.65 7168077961 8.62 8.62 7168077961
15 그리티 204020 14 2535 5 -690 -21.40 1564620 177928 19450832 1564620 -21.40 879.36 8.04 8.04 4160423718 8.44 8.44 4160423718
16 KIWOOM 미국테크100월간목표헤지액티브 0084D0 15 10100 2 30 0.30 88473 404578 1100000 88473 0.30 21.87 8.04 8.04 892741015 8.04 8.04 892741015
17 수젠텍 253840 16 8060 2 570 7.61 1267671 1039973 16743200 1267671 7.61 121.89 7.57 7.57 10078126280 7.47 7.47 10078126280
18 SOL 국제금 0066W0 17 9795 5 -25 -0.25 89178 116214 1200000 89178 -0.25 76.74 7.43 7.43 874231190 7.44 7.44 874231190
19 SOL 미국500타겟데일리커버드콜액티브 494210 18 10345 2 65 0.63 64327 124746 900000 64327 0.63 51.57 7.15 7.15 666035980 7.15 7.15 666035980
20 지투지바이오 456160 19 108400 2 14600 15.57 407699 6682113 5365694 407699 15.57 6.10 7.60 7.60 41128961150 7.07 7.07 41128961150
21 오로라 039830 20 19100 2 3420 21.81 701013 605141 10762890 701013 21.81 115.84 6.51 6.51 13203000955 6.42 6.42 13203000955
22 파인엠텍 441270 21 10710 2 1060 10.98 2410583 1573245 37442445 2410583 10.98 153.22 6.44 6.44 25530338265 6.37 6.37 25530338265
23 마이크로컨텍솔 098120 22 16990 5 -6410 -27.39 457595 129300 8312766 457595 -27.39 353.90 5.50 5.50 8089229655 5.73 5.73 8089229655
24 SOL 미국S&P500미국채혼합50 0080X0 23 10270 2 10 0.10 90842 106985 1600000 90842 0.10 84.91 5.68 5.68 934158345 5.68 5.68 934158345
25 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 24 4930 2 195 4.12 836725 1632806 15000000 836725 4.12 51.24 5.58 5.58 4057150220 5.49 5.49 4057150220
26 삼성 인버스 2X 코스피200 선물 ETN Q530105 25 7440 2 195 2.69 162225 277359 3000000 162225 2.69 58.49 5.41 5.41 1197078305 5.36 5.36 1197078305
27 일진디스플 020760 26 1176 2 46 4.07 2704126 22931716 51513741 2704126 4.07 11.79 5.25 5.25 3220913764 5.32 5.32 3220913764
28 RISE 글로벌비만산업TOP2+ 476310 27 8240 2 225 2.81 28614 11120 550000 28614 2.81 257.32 5.20 5.20 235886185 5.20 5.20 235886185
29 TIGER 반도체TOP10레버리지 488080 28 6765 5 -310 -4.38 179362 320433 3500000 179362 -4.38 55.97 5.12 5.12 1221241465 5.16 5.16 1221241465
30 KODEX 200선물인버스2X 252670 29 1312 2 37 2.90 65629841 218237792 1270800000 65629841 2.90 30.07 5.16 5.16 85284383529 5.12 5.12 85284383529
31 TIGER 200선물인버스2X 252710 30 1390 2 38 2.81 2804800 4631713 54800000 2804800 2.81 60.56 5.12 5.12 3856457565 5.06 5.06 3856457565

31
top30/20250818/top30-atvtr-20250818-093001.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
삼양컴텍,484590,1,14930,2,7230,93.90,9914098,0,41210450,9914098,93.90,0.00,24.06,24.06,151801743135,24.67,24.67,151801743135
캔버스엔,210120,2,1475,2,138,10.32,4459823,25601732,23582605,4459823,10.32,17.42,18.91,18.91,6575784156,18.90,18.90,6575784156
블루엠텍,439580,3,6260,2,210,3.47,6017804,5746525,33510663,6017804,3.47,104.72,17.96,17.96,38146367345,18.18,18.18,38146367345
푸드웰,005670,4,6610,2,910,15.96,1563753,164877,10000000,1563753,15.96,948.44,15.64,15.64,10692281135,16.18,16.18,10692281135
KODEX 코스닥150선물인버스,251340,5,3410,2,60,1.79,9829641,19272608,71100000,9829641,1.79,51.00,13.83,13.83,33284402082,13.73,13.73,33284402082
그린생명과학,114450,6,3300,2,340,11.49,2725349,1562516,20000000,2725349,11.49,174.42,13.63,13.63,9016926448,13.66,13.66,9016926448
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7405,2,190,2.63,665780,595919,5000000,665780,2.63,111.72,13.32,13.32,4910514025,13.26,13.26,4910514025
모비데이즈,363260,8,1892,2,52,2.83,4085968,31408472,32163769,4085968,2.83,13.01,12.70,12.70,7921954950,13.02,13.02,7921954950
율호,072770,9,759,2,142,23.01,9150330,24925044,71919480,9150330,23.01,36.71,12.72,12.72,6729041743,12.33,12.33,6729041743
그리티,204020,10,2665,5,-560,-17.36,2427760,177928,19450832,2427760,-17.36,1364.46,12.48,12.48,6312954598,12.18,12.18,6312954598
서흥,008490,11,29150,2,5350,22.48,1393659,188602,11569113,1393659,22.48,738.94,12.05,12.05,40264620375,11.94,11.94,40264620375
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,22485,2,15,0.07,109956,111521,1000000,109956,0.07,98.60,11.00,11.00,2481052035,11.03,11.03,2481052035
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,30910,2,275,0.90,107918,120662,1000000,107918,0.90,89.44,10.79,10.79,3296844130,10.67,10.67,3296844130
지투지바이오,456160,14,113100,2,19300,20.58,612568,6682113,5365694,612568,20.58,9.17,11.42,11.42,63949093050,10.54,10.54,63949093050
형지엘리트,093240,15,2190,5,-700,-24.22,3978004,593898,38390259,3978004,-24.22,669.81,10.36,10.36,8606166125,10.24,10.24,8606166125
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10092,2,22,0.22,102754,404578,1100000,102754,0.22,25.40,9.34,9.34,1036857421,9.34,9.34,1036857421
수젠텍,253840,17,8000,2,510,6.81,1525236,1039973,16743200,1525236,6.81,146.66,9.11,9.11,12153258090,9.07,9.07,12153258090
ACE 차이나AI빅테크TOP2+액티브,0087F0,18,10025,3,0,0.00,63050,128215,800000,63050,0.00,49.18,7.88,7.88,632075870,7.88,7.88,632075870
파인엠텍,441270,19,10600,2,950,9.84,2900118,1573245,37442445,2900118,9.84,184.34,7.75,7.75,30760793515,7.75,7.75,30760793515
SOL 국제금,0066W0,20,9800,5,-20,-0.20,90370,116214,1200000,90370,-0.20,77.76,7.53,7.53,885913085,7.53,7.53,885913085
오로라,039830,21,19720,2,4040,25.77,841703,605141,10762890,841703,25.77,139.09,7.82,7.82,15931459125,7.51,7.51,15931459125
SOL 미국500타겟데일리커버드콜액티브,494210,22,10350,2,70,0.68,64782,124746,900000,64782,0.68,51.93,7.20,7.20,670744600,7.20,7.20,670744600
KODEX 200선물인버스2X,252670,23,1307,2,32,2.51,86733880,218237792,1270800000,86733880,2.51,39.74,6.83,6.83,112923304289,6.80,6.80,112923304289
마이크로컨텍솔,098120,24,17620,5,-5780,-24.70,548601,129300,8312766,548601,-24.70,424.29,6.60,6.60,9651488225,6.59,6.59,9651488225
아진산업,013310,25,3215,2,350,12.22,2517674,396742,38806582,2517674,12.22,634.59,6.49,6.49,8162937398,6.54,6.54,8162937398
DXVX,180400,26,2595,2,295,12.83,2891569,225093,49219432,2891569,12.83,1284.61,5.87,5.87,7788056978,6.10,6.10,7788056978
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,27,4905,2,170,3.59,918958,1632806,15000000,918958,3.59,56.28,6.13,6.13,4461962860,6.06,6.06,4461962860
삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7425,2,180,2.48,179849,277359,3000000,179849,2.48,64.84,5.99,5.99,1327966117,5.96,5.96,1327966117
티에이치엔,019180,29,3420,2,240,7.55,1071801,5342673,18000000,1071801,7.55,20.06,5.95,5.95,3646180223,5.92,5.92,3646180223
TIGER 200선물인버스2X,252710,30,1387,2,35,2.59,3247949,4631713,54800000,3247949,2.59,70.12,5.93,5.93,4472293083,5.88,5.88,4472293083
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼양컴텍 484590 1 14930 2 7230 93.90 9914098 0 41210450 9914098 93.90 0.00 24.06 24.06 151801743135 24.67 24.67 151801743135
3 캔버스엔 210120 2 1475 2 138 10.32 4459823 25601732 23582605 4459823 10.32 17.42 18.91 18.91 6575784156 18.90 18.90 6575784156
4 블루엠텍 439580 3 6260 2 210 3.47 6017804 5746525 33510663 6017804 3.47 104.72 17.96 17.96 38146367345 18.18 18.18 38146367345
5 푸드웰 005670 4 6610 2 910 15.96 1563753 164877 10000000 1563753 15.96 948.44 15.64 15.64 10692281135 16.18 16.18 10692281135
6 KODEX 코스닥150선물인버스 251340 5 3410 2 60 1.79 9829641 19272608 71100000 9829641 1.79 51.00 13.83 13.83 33284402082 13.73 13.73 33284402082
7 그린생명과학 114450 6 3300 2 340 11.49 2725349 1562516 20000000 2725349 11.49 174.42 13.63 13.63 9016926448 13.66 13.66 9016926448
8 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 7 7405 2 190 2.63 665780 595919 5000000 665780 2.63 111.72 13.32 13.32 4910514025 13.26 13.26 4910514025
9 모비데이즈 363260 8 1892 2 52 2.83 4085968 31408472 32163769 4085968 2.83 13.01 12.70 12.70 7921954950 13.02 13.02 7921954950
10 율호 072770 9 759 2 142 23.01 9150330 24925044 71919480 9150330 23.01 36.71 12.72 12.72 6729041743 12.33 12.33 6729041743
11 그리티 204020 10 2665 5 -560 -17.36 2427760 177928 19450832 2427760 -17.36 1364.46 12.48 12.48 6312954598 12.18 12.18 6312954598
12 서흥 008490 11 29150 2 5350 22.48 1393659 188602 11569113 1393659 22.48 738.94 12.05 12.05 40264620375 11.94 11.94 40264620375
13 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 12 22485 2 15 0.07 109956 111521 1000000 109956 0.07 98.60 11.00 11.00 2481052035 11.03 11.03 2481052035
14 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 13 30910 2 275 0.90 107918 120662 1000000 107918 0.90 89.44 10.79 10.79 3296844130 10.67 10.67 3296844130
15 지투지바이오 456160 14 113100 2 19300 20.58 612568 6682113 5365694 612568 20.58 9.17 11.42 11.42 63949093050 10.54 10.54 63949093050
16 형지엘리트 093240 15 2190 5 -700 -24.22 3978004 593898 38390259 3978004 -24.22 669.81 10.36 10.36 8606166125 10.24 10.24 8606166125
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10092 2 22 0.22 102754 404578 1100000 102754 0.22 25.40 9.34 9.34 1036857421 9.34 9.34 1036857421
18 수젠텍 253840 17 8000 2 510 6.81 1525236 1039973 16743200 1525236 6.81 146.66 9.11 9.11 12153258090 9.07 9.07 12153258090
19 ACE 차이나AI빅테크TOP2+액티브 0087F0 18 10025 3 0 0.00 63050 128215 800000 63050 0.00 49.18 7.88 7.88 632075870 7.88 7.88 632075870
20 파인엠텍 441270 19 10600 2 950 9.84 2900118 1573245 37442445 2900118 9.84 184.34 7.75 7.75 30760793515 7.75 7.75 30760793515
21 SOL 국제금 0066W0 20 9800 5 -20 -0.20 90370 116214 1200000 90370 -0.20 77.76 7.53 7.53 885913085 7.53 7.53 885913085
22 오로라 039830 21 19720 2 4040 25.77 841703 605141 10762890 841703 25.77 139.09 7.82 7.82 15931459125 7.51 7.51 15931459125
23 SOL 미국500타겟데일리커버드콜액티브 494210 22 10350 2 70 0.68 64782 124746 900000 64782 0.68 51.93 7.20 7.20 670744600 7.20 7.20 670744600
24 KODEX 200선물인버스2X 252670 23 1307 2 32 2.51 86733880 218237792 1270800000 86733880 2.51 39.74 6.83 6.83 112923304289 6.80 6.80 112923304289
25 마이크로컨텍솔 098120 24 17620 5 -5780 -24.70 548601 129300 8312766 548601 -24.70 424.29 6.60 6.60 9651488225 6.59 6.59 9651488225
26 아진산업 013310 25 3215 2 350 12.22 2517674 396742 38806582 2517674 12.22 634.59 6.49 6.49 8162937398 6.54 6.54 8162937398
27 DXVX 180400 26 2595 2 295 12.83 2891569 225093 49219432 2891569 12.83 1284.61 5.87 5.87 7788056978 6.10 6.10 7788056978
28 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 27 4905 2 170 3.59 918958 1632806 15000000 918958 3.59 56.28 6.13 6.13 4461962860 6.06 6.06 4461962860
29 삼성 인버스 2X 코스피200 선물 ETN Q530105 28 7425 2 180 2.48 179849 277359 3000000 179849 2.48 64.84 5.99 5.99 1327966117 5.96 5.96 1327966117
30 티에이치엔 019180 29 3420 2 240 7.55 1071801 5342673 18000000 1071801 7.55 20.06 5.95 5.95 3646180223 5.92 5.92 3646180223
31 TIGER 200선물인버스2X 252710 30 1387 2 35 2.59 3247949 4631713 54800000 3247949 2.59 70.12 5.93 5.93 4472293083 5.88 5.88 4472293083

31
top30/20250818/top30-atvtr-20250818-094002.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
삼양컴텍,484590,1,15080,2,7380,95.84,11628556,0,41210450,11628556,95.84,0.00,28.22,28.22,177729170450,28.60,28.60,177729170450
캔버스엔,210120,2,1445,2,108,8.08,4794872,25601732,23582605,4794872,8.08,18.73,20.33,20.33,7062035614,20.72,20.72,7062035614
블루엠텍,439580,3,6290,2,240,3.97,6317043,5746525,33510663,6317043,3.97,109.93,18.85,18.85,40031660570,18.99,18.99,40031660570
푸드웰,005670,4,6750,2,1050,18.42,1626338,164877,10000000,1626338,18.42,986.39,16.26,16.26,11109780845,16.46,16.46,11109780845
그린생명과학,114450,5,3220,2,260,8.78,3114329,1562516,20000000,3114329,8.78,199.32,15.57,15.57,10276088415,15.96,15.96,10276088415
KODEX 코스닥150선물인버스,251340,6,3395,2,45,1.34,11160758,19272608,71100000,11160758,1.34,57.91,15.70,15.70,37809407317,15.66,15.66,37809407317
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7355,2,140,1.94,769520,595919,5000000,769520,1.94,129.13,15.39,15.39,5675245055,15.43,15.43,5675245055
율호,072770,8,765,2,148,23.99,10581876,24925044,71919480,10581876,23.99,42.45,14.71,14.71,7825793516,14.22,14.22,7825793516
모비데이즈,363260,9,1871,2,31,1.68,4423242,31408472,32163769,4423242,1.68,14.08,13.75,13.75,8555705654,14.22,14.22,8555705654
서흥,008490,10,29150,2,5350,22.48,1535717,188602,11569113,1535717,22.48,814.26,13.27,13.27,44410869800,13.17,13.17,44410869800
그리티,204020,11,2675,5,-550,-17.05,2575070,177928,19450832,2575070,-17.05,1447.25,13.24,13.24,6705365610,12.89,12.89,6705365610
지투지바이오,456160,12,111100,2,17300,18.44,706782,6682113,5365694,706782,18.44,10.58,13.17,13.17,74484200000,12.49,12.49,74484200000
KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10082,2,12,0.12,130756,404578,1100000,130756,0.12,32.32,11.89,11.89,1319310992,11.90,11.90,1319310992
형지엘리트,093240,14,2155,5,-735,-25.43,4518283,593898,38390259,4518283,-25.43,760.78,11.77,11.77,9782432766,11.82,11.82,9782432766
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,22180,5,-290,-1.29,113562,111521,1000000,113562,-1.29,101.83,11.36,11.36,2561024100,11.55,11.55,2561024100
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,31150,2,515,1.68,111307,120662,1000000,111307,1.68,92.25,11.13,11.13,3401808885,10.92,10.92,3401808885
수젠텍,253840,17,7860,2,370,4.94,1672514,1039973,16743200,1672514,4.94,160.82,9.99,9.99,13315606390,10.12,10.12,13315606390
오로라,039830,18,19730,2,4050,25.83,1035579,605141,10762890,1035579,25.83,171.13,9.62,9.62,19778224370,9.31,9.31,19778224370
파인엠텍,441270,19,10810,2,1160,12.02,3289569,1573245,37442445,3289569,12.02,209.09,8.79,8.79,34946841765,8.63,8.63,34946841765
KODEX 200선물인버스2X,252670,20,1299,2,24,1.88,102373186,218237792,1270800000,102373186,1.88,46.91,8.06,8.06,133275596370,8.07,8.07,133275596370
ACE 차이나AI빅테크TOP2+액티브,0087F0,21,9995,5,-30,-0.30,64370,128215,800000,64370,-0.30,50.20,8.05,8.05,645274580,8.07,8.07,645274580
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7375,2,130,1.79,227949,277359,3000000,227949,1.79,82.19,7.60,7.60,1683149012,7.61,7.61,1683149012
마이크로컨텍솔,098120,23,17520,5,-5880,-25.13,627348,129300,8312766,627348,-25.13,485.19,7.55,7.55,11044798225,7.58,7.58,11044798225
SOL 국제금,0066W0,24,9800,5,-20,-0.20,90627,116214,1200000,90627,-0.20,77.98,7.55,7.55,888432410,7.55,7.55,888432410
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,25,4855,2,120,2.53,1094269,1632806,15000000,1094269,2.53,67.02,7.30,7.30,5315054605,7.30,7.30,5315054605
SOL 미국500타겟데일리커버드콜액티브,494210,26,10345,2,65,0.63,64809,124746,900000,64809,0.63,51.95,7.20,7.20,671023590,7.21,7.21,671023590
아진산업,013310,27,3245,2,380,13.26,2734898,396742,38806582,2734898,13.26,689.34,7.05,7.05,8858103253,7.03,7.03,8858103253
TIGER 200선물인버스2X,252710,28,1378,2,26,1.92,3768332,4631713,54800000,3768332,1.92,81.36,6.88,6.88,5191036610,6.87,6.87,5191036610
KODEX 레버리지,122630,29,24960,5,-495,-1.94,6383392,14796848,92800000,6383392,-1.94,43.14,6.88,6.88,159045532298,6.87,6.87,159045532298
썸에이지,208640,30,660,2,38,6.11,9404296,34539000,139240254,9404296,6.11,27.23,6.75,6.75,6101844499,6.64,6.64,6101844499
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼양컴텍 484590 1 15080 2 7380 95.84 11628556 0 41210450 11628556 95.84 0.00 28.22 28.22 177729170450 28.60 28.60 177729170450
3 캔버스엔 210120 2 1445 2 108 8.08 4794872 25601732 23582605 4794872 8.08 18.73 20.33 20.33 7062035614 20.72 20.72 7062035614
4 블루엠텍 439580 3 6290 2 240 3.97 6317043 5746525 33510663 6317043 3.97 109.93 18.85 18.85 40031660570 18.99 18.99 40031660570
5 푸드웰 005670 4 6750 2 1050 18.42 1626338 164877 10000000 1626338 18.42 986.39 16.26 16.26 11109780845 16.46 16.46 11109780845
6 그린생명과학 114450 5 3220 2 260 8.78 3114329 1562516 20000000 3114329 8.78 199.32 15.57 15.57 10276088415 15.96 15.96 10276088415
7 KODEX 코스닥150선물인버스 251340 6 3395 2 45 1.34 11160758 19272608 71100000 11160758 1.34 57.91 15.70 15.70 37809407317 15.66 15.66 37809407317
8 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 7 7355 2 140 1.94 769520 595919 5000000 769520 1.94 129.13 15.39 15.39 5675245055 15.43 15.43 5675245055
9 율호 072770 8 765 2 148 23.99 10581876 24925044 71919480 10581876 23.99 42.45 14.71 14.71 7825793516 14.22 14.22 7825793516
10 모비데이즈 363260 9 1871 2 31 1.68 4423242 31408472 32163769 4423242 1.68 14.08 13.75 13.75 8555705654 14.22 14.22 8555705654
11 서흥 008490 10 29150 2 5350 22.48 1535717 188602 11569113 1535717 22.48 814.26 13.27 13.27 44410869800 13.17 13.17 44410869800
12 그리티 204020 11 2675 5 -550 -17.05 2575070 177928 19450832 2575070 -17.05 1447.25 13.24 13.24 6705365610 12.89 12.89 6705365610
13 지투지바이오 456160 12 111100 2 17300 18.44 706782 6682113 5365694 706782 18.44 10.58 13.17 13.17 74484200000 12.49 12.49 74484200000
14 KIWOOM 미국테크100월간목표헤지액티브 0084D0 13 10082 2 12 0.12 130756 404578 1100000 130756 0.12 32.32 11.89 11.89 1319310992 11.90 11.90 1319310992
15 형지엘리트 093240 14 2155 5 -735 -25.43 4518283 593898 38390259 4518283 -25.43 760.78 11.77 11.77 9782432766 11.82 11.82 9782432766
16 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 15 22180 5 -290 -1.29 113562 111521 1000000 113562 -1.29 101.83 11.36 11.36 2561024100 11.55 11.55 2561024100
17 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 16 31150 2 515 1.68 111307 120662 1000000 111307 1.68 92.25 11.13 11.13 3401808885 10.92 10.92 3401808885
18 수젠텍 253840 17 7860 2 370 4.94 1672514 1039973 16743200 1672514 4.94 160.82 9.99 9.99 13315606390 10.12 10.12 13315606390
19 오로라 039830 18 19730 2 4050 25.83 1035579 605141 10762890 1035579 25.83 171.13 9.62 9.62 19778224370 9.31 9.31 19778224370
20 파인엠텍 441270 19 10810 2 1160 12.02 3289569 1573245 37442445 3289569 12.02 209.09 8.79 8.79 34946841765 8.63 8.63 34946841765
21 KODEX 200선물인버스2X 252670 20 1299 2 24 1.88 102373186 218237792 1270800000 102373186 1.88 46.91 8.06 8.06 133275596370 8.07 8.07 133275596370
22 ACE 차이나AI빅테크TOP2+액티브 0087F0 21 9995 5 -30 -0.30 64370 128215 800000 64370 -0.30 50.20 8.05 8.05 645274580 8.07 8.07 645274580
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 7375 2 130 1.79 227949 277359 3000000 227949 1.79 82.19 7.60 7.60 1683149012 7.61 7.61 1683149012
24 마이크로컨텍솔 098120 23 17520 5 -5880 -25.13 627348 129300 8312766 627348 -25.13 485.19 7.55 7.55 11044798225 7.58 7.58 11044798225
25 SOL 국제금 0066W0 24 9800 5 -20 -0.20 90627 116214 1200000 90627 -0.20 77.98 7.55 7.55 888432410 7.55 7.55 888432410
26 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 25 4855 2 120 2.53 1094269 1632806 15000000 1094269 2.53 67.02 7.30 7.30 5315054605 7.30 7.30 5315054605
27 SOL 미국500타겟데일리커버드콜액티브 494210 26 10345 2 65 0.63 64809 124746 900000 64809 0.63 51.95 7.20 7.20 671023590 7.21 7.21 671023590
28 아진산업 013310 27 3245 2 380 13.26 2734898 396742 38806582 2734898 13.26 689.34 7.05 7.05 8858103253 7.03 7.03 8858103253
29 TIGER 200선물인버스2X 252710 28 1378 2 26 1.92 3768332 4631713 54800000 3768332 1.92 81.36 6.88 6.88 5191036610 6.87 6.87 5191036610
30 KODEX 레버리지 122630 29 24960 5 -495 -1.94 6383392 14796848 92800000 6383392 -1.94 43.14 6.88 6.88 159045532298 6.87 6.87 159045532298
31 썸에이지 208640 30 660 2 38 6.11 9404296 34539000 139240254 9404296 6.11 27.23 6.75 6.75 6101844499 6.64 6.64 6101844499

31
top30/20250818/top30-atvtr-20250818-095002.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
삼양컴텍,484590,1,15020,2,7320,95.06,12296454,0,41210450,12296454,95.06,0.00,29.84,29.84,187735321065,30.33,30.33,187735321065
캔버스엔,210120,2,1451,2,114,8.53,4989110,25601732,23582605,4989110,8.53,19.49,21.16,21.16,7342429541,21.46,21.46,7342429541
블루엠텍,439580,3,6280,2,230,3.80,6461200,5746525,33510663,6461200,3.80,112.44,19.28,19.28,40935892880,19.45,19.45,40935892880
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7365,2,150,2.08,880028,595919,5000000,880028,2.08,147.68,17.60,17.60,6489059345,17.62,17.62,6489059345
푸드웰,005670,5,6800,2,1100,19.30,1695425,164877,10000000,1695425,19.30,1028.30,16.95,16.95,11579910615,17.03,17.03,11579910615
그린생명과학,114450,6,3200,2,240,8.11,3258603,1562516,20000000,3258603,8.11,208.55,16.29,16.29,10741358731,16.78,16.78,10741358731
KODEX 코스닥150선물인버스,251340,7,3402,2,52,1.55,11686698,19272608,71100000,11686698,1.55,60.64,16.44,16.44,39596535088,16.37,16.37,39596535088
율호,072770,8,782,2,165,26.74,12289412,24925044,71919480,12289412,26.74,49.31,17.09,17.09,9161187347,16.29,16.29,9161187347
모비데이즈,363260,9,1857,2,17,0.92,4565910,31408472,32163769,4565910,0.92,14.54,14.20,14.20,8821793379,14.77,14.77,8821793379
서흥,008490,10,29700,2,5900,24.79,1628411,188602,11569113,1628411,24.79,863.41,14.08,14.08,47148663100,13.72,13.72,47148663100
지투지바이오,456160,11,110600,2,16800,17.91,759632,6682113,5365694,759632,17.91,11.37,14.16,14.16,80298738300,13.53,13.53,80298738300
KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10080,2,10,0.10,144966,404578,1100000,144966,0.10,35.83,13.18,13.18,1462572927,13.19,13.19,1462572927
그리티,204020,13,2670,5,-555,-17.21,2615280,177928,19450832,2615280,-17.21,1469.85,13.45,13.45,6812605605,13.12,13.12,6812605605
형지엘리트,093240,14,2160,5,-730,-25.26,4918380,593898,38390259,4918380,-25.26,828.15,12.81,12.81,10640278594,12.83,12.83,10640278594
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,22180,5,-290,-1.29,113562,111521,1000000,113562,-1.29,101.83,11.36,11.36,2561024100,11.55,11.55,2561024100
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,31365,2,730,2.38,112610,120662,1000000,112610,2.38,93.33,11.26,11.26,3442637245,10.98,10.98,3442637245
수젠텍,253840,17,7810,2,320,4.27,1732860,1039973,16743200,1732860,4.27,166.63,10.35,10.35,13788940595,10.54,10.54,13788940595
오로라,039830,18,19870,2,4190,26.72,1116603,605141,10762890,1116603,26.72,184.52,10.37,10.37,21383882850,10.00,10.00,21383882850
파인엠텍,441270,19,10790,2,1140,11.81,3659612,1573245,37442445,3659612,11.81,232.62,9.77,9.77,38939037115,9.64,9.64,38939037115
KODEX 200선물인버스2X,252670,20,1301,2,26,2.04,109603881,218237792,1270800000,109603881,2.04,50.22,8.62,8.62,142679501380,8.63,8.63,142679501380
마이크로컨텍솔,098120,21,17370,5,-6030,-25.77,674612,129300,8312766,674612,-25.77,521.74,8.12,8.12,11871708140,8.22,8.22,11871708140
ACE 차이나AI빅테크TOP2+액티브,0087F0,22,10020,5,-5,-0.05,64468,128215,800000,64468,-0.05,50.28,8.06,8.06,646256090,8.06,8.06,646256090
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,23,4870,2,135,2.85,1192777,1632806,15000000,1192777,2.85,73.05,7.95,7.95,5794351085,7.93,7.93,5794351085
삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7390,2,145,2.00,231973,277359,3000000,231973,2.00,83.64,7.73,7.73,1712832127,7.73,7.73,1712832127
아진산업,013310,25,3200,2,335,11.69,2919023,396742,38806582,2919023,11.69,735.75,7.52,7.52,9451337513,7.61,7.61,9451337513
SOL 국제금,0066W0,26,9800,5,-20,-0.20,90779,116214,1200000,90779,-0.20,78.11,7.56,7.56,889922570,7.57,7.57,889922570
KODEX 레버리지,122630,27,24920,5,-535,-2.10,6903279,14796848,92800000,6903279,-2.10,46.65,7.44,7.44,172009088097,7.44,7.44,172009088097
TIGER 반도체TOP10레버리지,488080,28,6775,5,-300,-4.24,254794,320433,3500000,254794,-4.24,79.52,7.28,7.28,1733371242,7.31,7.31,1733371242
SOL 미국500타겟데일리커버드콜액티브,494210,29,10345,2,65,0.63,64825,124746,900000,64825,0.63,51.97,7.20,7.20,671189110,7.21,7.21,671189110
썸에이지,208640,30,669,2,47,7.56,10243761,34539000,139240254,10243761,7.56,29.66,7.36,7.36,6660765395,7.15,7.15,6660765395
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼양컴텍 484590 1 15020 2 7320 95.06 12296454 0 41210450 12296454 95.06 0.00 29.84 29.84 187735321065 30.33 30.33 187735321065
3 캔버스엔 210120 2 1451 2 114 8.53 4989110 25601732 23582605 4989110 8.53 19.49 21.16 21.16 7342429541 21.46 21.46 7342429541
4 블루엠텍 439580 3 6280 2 230 3.80 6461200 5746525 33510663 6461200 3.80 112.44 19.28 19.28 40935892880 19.45 19.45 40935892880
5 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 4 7365 2 150 2.08 880028 595919 5000000 880028 2.08 147.68 17.60 17.60 6489059345 17.62 17.62 6489059345
6 푸드웰 005670 5 6800 2 1100 19.30 1695425 164877 10000000 1695425 19.30 1028.30 16.95 16.95 11579910615 17.03 17.03 11579910615
7 그린생명과학 114450 6 3200 2 240 8.11 3258603 1562516 20000000 3258603 8.11 208.55 16.29 16.29 10741358731 16.78 16.78 10741358731
8 KODEX 코스닥150선물인버스 251340 7 3402 2 52 1.55 11686698 19272608 71100000 11686698 1.55 60.64 16.44 16.44 39596535088 16.37 16.37 39596535088
9 율호 072770 8 782 2 165 26.74 12289412 24925044 71919480 12289412 26.74 49.31 17.09 17.09 9161187347 16.29 16.29 9161187347
10 모비데이즈 363260 9 1857 2 17 0.92 4565910 31408472 32163769 4565910 0.92 14.54 14.20 14.20 8821793379 14.77 14.77 8821793379
11 서흥 008490 10 29700 2 5900 24.79 1628411 188602 11569113 1628411 24.79 863.41 14.08 14.08 47148663100 13.72 13.72 47148663100
12 지투지바이오 456160 11 110600 2 16800 17.91 759632 6682113 5365694 759632 17.91 11.37 14.16 14.16 80298738300 13.53 13.53 80298738300
13 KIWOOM 미국테크100월간목표헤지액티브 0084D0 12 10080 2 10 0.10 144966 404578 1100000 144966 0.10 35.83 13.18 13.18 1462572927 13.19 13.19 1462572927
14 그리티 204020 13 2670 5 -555 -17.21 2615280 177928 19450832 2615280 -17.21 1469.85 13.45 13.45 6812605605 13.12 13.12 6812605605
15 형지엘리트 093240 14 2160 5 -730 -25.26 4918380 593898 38390259 4918380 -25.26 828.15 12.81 12.81 10640278594 12.83 12.83 10640278594
16 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 15 22180 5 -290 -1.29 113562 111521 1000000 113562 -1.29 101.83 11.36 11.36 2561024100 11.55 11.55 2561024100
17 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 16 31365 2 730 2.38 112610 120662 1000000 112610 2.38 93.33 11.26 11.26 3442637245 10.98 10.98 3442637245
18 수젠텍 253840 17 7810 2 320 4.27 1732860 1039973 16743200 1732860 4.27 166.63 10.35 10.35 13788940595 10.54 10.54 13788940595
19 오로라 039830 18 19870 2 4190 26.72 1116603 605141 10762890 1116603 26.72 184.52 10.37 10.37 21383882850 10.00 10.00 21383882850
20 파인엠텍 441270 19 10790 2 1140 11.81 3659612 1573245 37442445 3659612 11.81 232.62 9.77 9.77 38939037115 9.64 9.64 38939037115
21 KODEX 200선물인버스2X 252670 20 1301 2 26 2.04 109603881 218237792 1270800000 109603881 2.04 50.22 8.62 8.62 142679501380 8.63 8.63 142679501380
22 마이크로컨텍솔 098120 21 17370 5 -6030 -25.77 674612 129300 8312766 674612 -25.77 521.74 8.12 8.12 11871708140 8.22 8.22 11871708140
23 ACE 차이나AI빅테크TOP2+액티브 0087F0 22 10020 5 -5 -0.05 64468 128215 800000 64468 -0.05 50.28 8.06 8.06 646256090 8.06 8.06 646256090
24 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 23 4870 2 135 2.85 1192777 1632806 15000000 1192777 2.85 73.05 7.95 7.95 5794351085 7.93 7.93 5794351085
25 삼성 인버스 2X 코스피200 선물 ETN Q530105 24 7390 2 145 2.00 231973 277359 3000000 231973 2.00 83.64 7.73 7.73 1712832127 7.73 7.73 1712832127
26 아진산업 013310 25 3200 2 335 11.69 2919023 396742 38806582 2919023 11.69 735.75 7.52 7.52 9451337513 7.61 7.61 9451337513
27 SOL 국제금 0066W0 26 9800 5 -20 -0.20 90779 116214 1200000 90779 -0.20 78.11 7.56 7.56 889922570 7.57 7.57 889922570
28 KODEX 레버리지 122630 27 24920 5 -535 -2.10 6903279 14796848 92800000 6903279 -2.10 46.65 7.44 7.44 172009088097 7.44 7.44 172009088097
29 TIGER 반도체TOP10레버리지 488080 28 6775 5 -300 -4.24 254794 320433 3500000 254794 -4.24 79.52 7.28 7.28 1733371242 7.31 7.31 1733371242
30 SOL 미국500타겟데일리커버드콜액티브 494210 29 10345 2 65 0.63 64825 124746 900000 64825 0.63 51.97 7.20 7.20 671189110 7.21 7.21 671189110
31 썸에이지 208640 30 669 2 47 7.56 10243761 34539000 139240254 10243761 7.56 29.66 7.36 7.36 6660765395 7.15 7.15 6660765395

31
top30/20250818/top30-atvtr-20250818-100002.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
삼양컴텍,484590,1,14970,2,7270,94.42,12800427,0,41210450,12800427,94.42,0.00,31.06,31.06,195260363820,31.65,31.65,195260363820
캔버스엔,210120,2,1473,2,136,10.17,5463429,25601732,23582605,5463429,10.17,21.34,23.17,23.17,8040185356,23.15,23.15,8040185356
블루엠텍,439580,3,6220,2,170,2.81,6824206,5746525,33510663,6824206,2.81,118.75,20.36,20.36,43194529455,20.72,20.72,43194529455
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7375,2,160,2.22,978105,595919,5000000,978105,2.22,164.13,19.56,19.56,7212361220,19.56,19.56,7212361220
율호,072770,5,802,1,185,29.98,14188547,24925044,71919480,14188547,29.98,56.92,19.73,19.73,10677146073,18.51,18.51,10677146073
그린생명과학,114450,6,3187,2,227,7.67,3391970,1562516,20000000,3391970,7.67,217.08,16.96,16.96,11165557582,17.52,17.52,11165557582
푸드웰,005670,7,6890,2,1190,20.88,1737794,164877,10000000,1737794,20.88,1053.99,17.38,17.38,11870103075,17.23,17.23,11870103075
KODEX 코스닥150선물인버스,251340,8,3400,2,50,1.49,11825757,19272608,71100000,11825757,1.49,61.36,16.63,16.63,40069082392,16.58,16.58,40069082392
형지엘리트,093240,9,2090,5,-800,-27.68,6026051,593898,38390259,6026051,-27.68,1014.66,15.70,15.70,12960338195,16.15,16.15,12960338195
KIWOOM 미국테크100월간목표헤지액티브,0084D0,10,10080,2,10,0.10,171726,404578,1100000,171726,0.10,42.45,15.61,15.61,1732307502,15.62,15.62,1732307502
모비데이즈,363260,11,1866,2,26,1.41,4689309,31408472,32163769,4689309,1.41,14.93,14.58,14.58,9050755338,15.08,15.08,9050755338
서흥,008490,12,30600,2,6800,28.57,1777902,188602,11569113,1777902,28.57,942.67,15.37,15.37,51680241675,14.60,14.60,51680241675
지투지바이오,456160,13,109600,2,15800,16.84,799768,6682113,5365694,799768,16.84,11.97,14.91,14.91,84734259100,14.41,14.41,84734259100
그리티,204020,14,2675,5,-550,-17.05,2665176,177928,19450832,2665176,-17.05,1497.90,13.70,13.70,6946275835,13.35,13.35,6946275835
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,22180,5,-290,-1.29,113562,111521,1000000,113562,-1.29,101.83,11.36,11.36,2561024100,11.55,11.55,2561024100
수젠텍,253840,16,7750,2,260,3.47,1837325,1039973,16743200,1837325,3.47,176.67,10.97,10.97,14598475800,11.25,11.25,14598475800
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,17,31570,2,935,3.05,113897,120662,1000000,113897,3.05,94.39,11.39,11.39,3483223175,11.03,11.03,3483223175
파인엠텍,441270,18,10900,2,1250,12.95,4013741,1573245,37442445,4013741,12.95,255.12,10.72,10.72,42784712965,10.48,10.48,42784712965
오로라,039830,19,19820,2,4140,26.40,1149964,605141,10762890,1149964,26.40,190.03,10.68,10.68,22044976475,10.33,10.33,22044976475
KODEX 200선물인버스2X,252670,20,1302,2,27,2.12,113997974,218237792,1270800000,113997974,2.12,52.24,8.97,8.97,148400296511,8.97,8.97,148400296511
마이크로컨텍솔,098120,21,17260,5,-6140,-26.24,704126,129300,8312766,704126,-26.24,544.57,8.47,8.47,12381912190,8.63,8.63,12381912190
케이프,064820,22,9270,2,1510,19.46,2686332,333786,30901728,2686332,19.46,804.81,8.69,8.69,23962483265,8.37,8.37,23962483265
아진산업,013310,23,3160,2,295,10.30,3151051,396742,38806582,3151051,10.30,794.23,8.12,8.12,10190105838,8.31,8.31,10190105838
ACE 차이나AI빅테크TOP2+액티브,0087F0,24,10030,2,5,0.05,64678,128215,800000,64678,0.05,50.44,8.08,8.08,648360955,8.08,8.08,648360955
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,25,4870,2,135,2.85,1213447,1632806,15000000,1213447,2.85,74.32,8.09,8.09,5894968075,8.07,8.07,5894968075
썸에이지,208640,26,664,2,42,6.75,11431262,34539000,139240254,11431262,6.75,33.10,8.21,8.21,7458900002,8.07,8.07,7458900002
KODEX 레버리지,122630,27,24925,5,-530,-2.08,7376534,14796848,92800000,7376534,-2.08,49.85,7.95,7.95,183801099858,7.95,7.95,183801099858
삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7390,2,145,2.00,234703,277359,3000000,234703,2.00,84.62,7.82,7.82,1733013607,7.82,7.82,1733013607
일진디스플,020760,29,1144,2,14,1.24,3819761,22931716,51513741,3819761,1.24,16.66,7.42,7.42,4523481263,7.68,7.68,4523481263
SOL 국제금,0066W0,30,9795,5,-25,-0.25,90917,116214,1200000,90917,-0.25,78.23,7.58,7.58,891274870,7.58,7.58,891274870
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼양컴텍 484590 1 14970 2 7270 94.42 12800427 0 41210450 12800427 94.42 0.00 31.06 31.06 195260363820 31.65 31.65 195260363820
3 캔버스엔 210120 2 1473 2 136 10.17 5463429 25601732 23582605 5463429 10.17 21.34 23.17 23.17 8040185356 23.15 23.15 8040185356
4 블루엠텍 439580 3 6220 2 170 2.81 6824206 5746525 33510663 6824206 2.81 118.75 20.36 20.36 43194529455 20.72 20.72 43194529455
5 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 4 7375 2 160 2.22 978105 595919 5000000 978105 2.22 164.13 19.56 19.56 7212361220 19.56 19.56 7212361220
6 율호 072770 5 802 1 185 29.98 14188547 24925044 71919480 14188547 29.98 56.92 19.73 19.73 10677146073 18.51 18.51 10677146073
7 그린생명과학 114450 6 3187 2 227 7.67 3391970 1562516 20000000 3391970 7.67 217.08 16.96 16.96 11165557582 17.52 17.52 11165557582
8 푸드웰 005670 7 6890 2 1190 20.88 1737794 164877 10000000 1737794 20.88 1053.99 17.38 17.38 11870103075 17.23 17.23 11870103075
9 KODEX 코스닥150선물인버스 251340 8 3400 2 50 1.49 11825757 19272608 71100000 11825757 1.49 61.36 16.63 16.63 40069082392 16.58 16.58 40069082392
10 형지엘리트 093240 9 2090 5 -800 -27.68 6026051 593898 38390259 6026051 -27.68 1014.66 15.70 15.70 12960338195 16.15 16.15 12960338195
11 KIWOOM 미국테크100월간목표헤지액티브 0084D0 10 10080 2 10 0.10 171726 404578 1100000 171726 0.10 42.45 15.61 15.61 1732307502 15.62 15.62 1732307502
12 모비데이즈 363260 11 1866 2 26 1.41 4689309 31408472 32163769 4689309 1.41 14.93 14.58 14.58 9050755338 15.08 15.08 9050755338
13 서흥 008490 12 30600 2 6800 28.57 1777902 188602 11569113 1777902 28.57 942.67 15.37 15.37 51680241675 14.60 14.60 51680241675
14 지투지바이오 456160 13 109600 2 15800 16.84 799768 6682113 5365694 799768 16.84 11.97 14.91 14.91 84734259100 14.41 14.41 84734259100
15 그리티 204020 14 2675 5 -550 -17.05 2665176 177928 19450832 2665176 -17.05 1497.90 13.70 13.70 6946275835 13.35 13.35 6946275835
16 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 15 22180 5 -290 -1.29 113562 111521 1000000 113562 -1.29 101.83 11.36 11.36 2561024100 11.55 11.55 2561024100
17 수젠텍 253840 16 7750 2 260 3.47 1837325 1039973 16743200 1837325 3.47 176.67 10.97 10.97 14598475800 11.25 11.25 14598475800
18 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 17 31570 2 935 3.05 113897 120662 1000000 113897 3.05 94.39 11.39 11.39 3483223175 11.03 11.03 3483223175
19 파인엠텍 441270 18 10900 2 1250 12.95 4013741 1573245 37442445 4013741 12.95 255.12 10.72 10.72 42784712965 10.48 10.48 42784712965
20 오로라 039830 19 19820 2 4140 26.40 1149964 605141 10762890 1149964 26.40 190.03 10.68 10.68 22044976475 10.33 10.33 22044976475
21 KODEX 200선물인버스2X 252670 20 1302 2 27 2.12 113997974 218237792 1270800000 113997974 2.12 52.24 8.97 8.97 148400296511 8.97 8.97 148400296511
22 마이크로컨텍솔 098120 21 17260 5 -6140 -26.24 704126 129300 8312766 704126 -26.24 544.57 8.47 8.47 12381912190 8.63 8.63 12381912190
23 케이프 064820 22 9270 2 1510 19.46 2686332 333786 30901728 2686332 19.46 804.81 8.69 8.69 23962483265 8.37 8.37 23962483265
24 아진산업 013310 23 3160 2 295 10.30 3151051 396742 38806582 3151051 10.30 794.23 8.12 8.12 10190105838 8.31 8.31 10190105838
25 ACE 차이나AI빅테크TOP2+액티브 0087F0 24 10030 2 5 0.05 64678 128215 800000 64678 0.05 50.44 8.08 8.08 648360955 8.08 8.08 648360955
26 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 25 4870 2 135 2.85 1213447 1632806 15000000 1213447 2.85 74.32 8.09 8.09 5894968075 8.07 8.07 5894968075
27 썸에이지 208640 26 664 2 42 6.75 11431262 34539000 139240254 11431262 6.75 33.10 8.21 8.21 7458900002 8.07 8.07 7458900002
28 KODEX 레버리지 122630 27 24925 5 -530 -2.08 7376534 14796848 92800000 7376534 -2.08 49.85 7.95 7.95 183801099858 7.95 7.95 183801099858
29 삼성 인버스 2X 코스피200 선물 ETN Q530105 28 7390 2 145 2.00 234703 277359 3000000 234703 2.00 84.62 7.82 7.82 1733013607 7.82 7.82 1733013607
30 일진디스플 020760 29 1144 2 14 1.24 3819761 22931716 51513741 3819761 1.24 16.66 7.42 7.42 4523481263 7.68 7.68 4523481263
31 SOL 국제금 0066W0 30 9795 5 -25 -0.25 90917 116214 1200000 90917 -0.25 78.23 7.58 7.58 891274870 7.58 7.58 891274870

31
top30/20250818/top30-atvtr-20250818-101002.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
삼양컴텍,484590,1,15050,2,7350,95.45,13312671,0,41210450,13312671,95.45,0.00,32.30,32.30,202965701005,32.72,32.72,202965701005
캔버스엔,210120,2,1458,2,121,9.05,5714223,25601732,23582605,5714223,9.05,22.32,24.23,24.23,8407435289,24.45,24.45,8407435289
블루엠텍,439580,3,6240,2,190,3.14,6980467,5746525,33510663,6980467,3.14,121.47,20.83,20.83,44170099880,21.12,21.12,44170099880
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7390,2,175,2.43,981108,595919,5000000,981108,2.43,164.64,19.62,19.62,7234553360,19.58,19.58,7234553360
율호,072770,5,802,1,185,29.98,14354986,24925044,71919480,14354986,29.98,57.59,19.96,19.96,10810630151,18.74,18.74,10810630151
그린생명과학,114450,6,3190,2,230,7.77,3478512,1562516,20000000,3478512,7.77,222.62,17.39,17.39,11442744304,17.94,17.94,11442744304
푸드웰,005670,7,6930,2,1230,21.58,1784143,164877,10000000,1784143,21.58,1082.11,17.84,17.84,12189364425,17.59,17.59,12189364425
KODEX 코스닥150선물인버스,251340,8,3395,2,45,1.34,12459212,19272608,71100000,12459212,1.34,64.65,17.52,17.52,42219538247,17.49,17.49,42219538247
형지엘리트,093240,9,2120,5,-770,-26.64,6386541,593898,38390259,6386541,-26.64,1075.36,16.64,16.64,13714400865,16.85,16.85,13714400865
KIWOOM 미국테크100월간목표헤지액티브,0084D0,10,10082,2,12,0.12,172610,404578,1100000,172610,0.12,42.66,15.69,15.69,1741219990,15.70,15.70,1741219990
서흥,008490,11,29750,2,5950,25.00,1855101,188602,11569113,1855101,25.00,983.61,16.03,16.03,54001039700,15.69,15.69,54001039700
모비데이즈,363260,12,1868,2,28,1.52,4761722,31408472,32163769,4761722,1.52,15.16,14.80,14.80,9185991287,15.29,15.29,9185991287
지투지바이오,456160,13,110400,2,16600,17.70,812824,6682113,5365694,812824,17.70,12.16,15.15,15.15,86172275500,14.55,14.55,86172275500
그리티,204020,14,2660,5,-565,-17.52,2716090,177928,19450832,2716090,-17.52,1526.51,13.96,13.96,7080972720,13.69,13.69,7080972720
오로라,039830,15,20350,1,4670,29.78,1389031,605141,10762890,1389031,29.78,229.54,12.91,12.91,26891409635,12.28,12.28,26891409635
파인엠텍,441270,16,10780,2,1130,11.71,4466687,1573245,37442445,4466687,11.71,283.92,11.93,11.93,47705968540,11.82,11.82,47705968540
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,22180,5,-290,-1.29,113562,111521,1000000,113562,-1.29,101.83,11.36,11.36,2561024100,11.55,11.55,2561024100
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,31260,2,625,2.04,116316,120662,1000000,116316,2.04,96.40,11.63,11.63,3558841115,11.38,11.38,3558841115
수젠텍,253840,19,7830,2,340,4.54,1878114,1039973,16743200,1878114,4.54,180.59,11.22,11.22,14917361535,11.38,11.38,14917361535
현대ADM,187660,20,1861,2,189,11.30,5115807,3111642,48347668,5115807,11.30,164.41,10.58,10.58,9178029117,10.20,10.20,9178029117
KODEX 200선물인버스2X,252670,21,1305,2,30,2.35,118627491,218237792,1270800000,118627491,2.35,54.36,9.33,9.33,154437534323,9.31,9.31,154437534323
케이프,064820,22,9140,2,1380,17.78,2918476,333786,30901728,2918476,17.78,874.36,9.44,9.44,26088247150,9.24,9.24,26088247150
썸에이지,208640,23,659,2,37,5.95,12480342,34539000,139240254,12480342,5.95,36.13,8.96,8.96,8160082572,8.89,8.89,8160082572
마이크로컨텍솔,098120,24,17470,5,-5930,-25.34,724034,129300,8312766,724034,-25.34,559.96,8.71,8.71,12727989090,8.76,8.76,12727989090
아진산업,013310,25,3170,2,305,10.65,3241084,396742,38806582,3241084,10.65,816.92,8.35,8.35,10476470743,8.52,8.52,10476470743
KODEX 레버리지,122630,26,24845,5,-610,-2.40,7857785,14796848,92800000,7857785,-2.40,53.10,8.47,8.47,195777441318,8.49,8.49,195777441318
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,27,4865,2,130,2.75,1254469,1632806,15000000,1254469,2.75,76.83,8.36,8.36,6094382460,8.35,8.35,6094382460
ACE 차이나AI빅테크TOP2+액티브,0087F0,28,10025,3,0,0.00,64932,128215,800000,64932,0.00,50.64,8.12,8.12,650907325,8.12,8.12,650907325
삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7405,2,160,2.21,238016,277359,3000000,238016,2.21,85.82,7.93,7.93,1757548312,7.91,7.91,1757548312
일진디스플,020760,30,1148,2,18,1.59,3936550,22931716,51513741,3936550,1.59,17.17,7.64,7.64,4656963614,7.87,7.87,4656963614
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼양컴텍 484590 1 15050 2 7350 95.45 13312671 0 41210450 13312671 95.45 0.00 32.30 32.30 202965701005 32.72 32.72 202965701005
3 캔버스엔 210120 2 1458 2 121 9.05 5714223 25601732 23582605 5714223 9.05 22.32 24.23 24.23 8407435289 24.45 24.45 8407435289
4 블루엠텍 439580 3 6240 2 190 3.14 6980467 5746525 33510663 6980467 3.14 121.47 20.83 20.83 44170099880 21.12 21.12 44170099880
5 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 4 7390 2 175 2.43 981108 595919 5000000 981108 2.43 164.64 19.62 19.62 7234553360 19.58 19.58 7234553360
6 율호 072770 5 802 1 185 29.98 14354986 24925044 71919480 14354986 29.98 57.59 19.96 19.96 10810630151 18.74 18.74 10810630151
7 그린생명과학 114450 6 3190 2 230 7.77 3478512 1562516 20000000 3478512 7.77 222.62 17.39 17.39 11442744304 17.94 17.94 11442744304
8 푸드웰 005670 7 6930 2 1230 21.58 1784143 164877 10000000 1784143 21.58 1082.11 17.84 17.84 12189364425 17.59 17.59 12189364425
9 KODEX 코스닥150선물인버스 251340 8 3395 2 45 1.34 12459212 19272608 71100000 12459212 1.34 64.65 17.52 17.52 42219538247 17.49 17.49 42219538247
10 형지엘리트 093240 9 2120 5 -770 -26.64 6386541 593898 38390259 6386541 -26.64 1075.36 16.64 16.64 13714400865 16.85 16.85 13714400865
11 KIWOOM 미국테크100월간목표헤지액티브 0084D0 10 10082 2 12 0.12 172610 404578 1100000 172610 0.12 42.66 15.69 15.69 1741219990 15.70 15.70 1741219990
12 서흥 008490 11 29750 2 5950 25.00 1855101 188602 11569113 1855101 25.00 983.61 16.03 16.03 54001039700 15.69 15.69 54001039700
13 모비데이즈 363260 12 1868 2 28 1.52 4761722 31408472 32163769 4761722 1.52 15.16 14.80 14.80 9185991287 15.29 15.29 9185991287
14 지투지바이오 456160 13 110400 2 16600 17.70 812824 6682113 5365694 812824 17.70 12.16 15.15 15.15 86172275500 14.55 14.55 86172275500
15 그리티 204020 14 2660 5 -565 -17.52 2716090 177928 19450832 2716090 -17.52 1526.51 13.96 13.96 7080972720 13.69 13.69 7080972720
16 오로라 039830 15 20350 1 4670 29.78 1389031 605141 10762890 1389031 29.78 229.54 12.91 12.91 26891409635 12.28 12.28 26891409635
17 파인엠텍 441270 16 10780 2 1130 11.71 4466687 1573245 37442445 4466687 11.71 283.92 11.93 11.93 47705968540 11.82 11.82 47705968540
18 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 17 22180 5 -290 -1.29 113562 111521 1000000 113562 -1.29 101.83 11.36 11.36 2561024100 11.55 11.55 2561024100
19 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 18 31260 2 625 2.04 116316 120662 1000000 116316 2.04 96.40 11.63 11.63 3558841115 11.38 11.38 3558841115
20 수젠텍 253840 19 7830 2 340 4.54 1878114 1039973 16743200 1878114 4.54 180.59 11.22 11.22 14917361535 11.38 11.38 14917361535
21 현대ADM 187660 20 1861 2 189 11.30 5115807 3111642 48347668 5115807 11.30 164.41 10.58 10.58 9178029117 10.20 10.20 9178029117
22 KODEX 200선물인버스2X 252670 21 1305 2 30 2.35 118627491 218237792 1270800000 118627491 2.35 54.36 9.33 9.33 154437534323 9.31 9.31 154437534323
23 케이프 064820 22 9140 2 1380 17.78 2918476 333786 30901728 2918476 17.78 874.36 9.44 9.44 26088247150 9.24 9.24 26088247150
24 썸에이지 208640 23 659 2 37 5.95 12480342 34539000 139240254 12480342 5.95 36.13 8.96 8.96 8160082572 8.89 8.89 8160082572
25 마이크로컨텍솔 098120 24 17470 5 -5930 -25.34 724034 129300 8312766 724034 -25.34 559.96 8.71 8.71 12727989090 8.76 8.76 12727989090
26 아진산업 013310 25 3170 2 305 10.65 3241084 396742 38806582 3241084 10.65 816.92 8.35 8.35 10476470743 8.52 8.52 10476470743
27 KODEX 레버리지 122630 26 24845 5 -610 -2.40 7857785 14796848 92800000 7857785 -2.40 53.10 8.47 8.47 195777441318 8.49 8.49 195777441318
28 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 27 4865 2 130 2.75 1254469 1632806 15000000 1254469 2.75 76.83 8.36 8.36 6094382460 8.35 8.35 6094382460
29 ACE 차이나AI빅테크TOP2+액티브 0087F0 28 10025 3 0 0.00 64932 128215 800000 64932 0.00 50.64 8.12 8.12 650907325 8.12 8.12 650907325
30 삼성 인버스 2X 코스피200 선물 ETN Q530105 29 7405 2 160 2.21 238016 277359 3000000 238016 2.21 85.82 7.93 7.93 1757548312 7.91 7.91 1757548312
31 일진디스플 020760 30 1148 2 18 1.59 3936550 22931716 51513741 3936550 1.59 17.17 7.64 7.64 4656963614 7.87 7.87 4656963614

31
top30/20250818/top30-atvtr-20250818-102002.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
삼양컴텍,484590,1,14870,2,7170,93.12,13746772,0,41210450,13746772,93.12,0.00,33.36,33.36,209447869880,34.18,34.18,209447869880
캔버스엔,210120,2,1453,2,116,8.68,5883039,25601732,23582605,5883039,8.68,22.98,24.95,24.95,8653909839,25.26,25.26,8653909839
블루엠텍,439580,3,6180,2,130,2.15,7156306,5746525,33510663,7156306,2.15,124.53,21.36,21.36,45258893805,21.85,21.85,45258893805
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7385,2,170,2.36,1003628,595919,5000000,1003628,2.36,168.42,20.07,20.07,7400863560,20.04,20.04,7400863560
푸드웰,005670,5,7250,2,1550,27.19,2029417,164877,10000000,2029417,27.19,1230.87,20.29,20.29,13943527905,19.23,19.23,13943527905
율호,072770,6,802,1,185,29.98,14487087,24925044,71919480,14487087,29.98,58.12,20.14,20.14,10916575153,18.93,18.93,10916575153
그린생명과학,114450,7,3195,2,235,7.94,3518141,1562516,20000000,3518141,7.94,225.16,17.59,17.59,11568989597,18.10,18.10,11568989597
형지엘리트,093240,8,2100,5,-790,-27.34,6709766,593898,38390259,6709766,-27.34,1129.78,17.48,17.48,14394516325,17.85,17.85,14394516325
KODEX 코스닥150선물인버스,251340,9,3395,2,45,1.34,12667770,19272608,71100000,12667770,1.34,65.73,17.82,17.82,42927291461,17.78,17.78,42927291461
서흥,008490,10,29900,2,6100,25.63,1901576,188602,11569113,1901576,25.63,1008.25,16.44,16.44,55378874400,16.01,16.01,55378874400
KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10082,2,12,0.12,173663,404578,1100000,173663,0.12,42.92,15.79,15.79,1751836336,15.80,15.80,1751836336
모비데이즈,363260,12,1856,2,16,0.87,4831626,31408472,32163769,4831626,0.87,15.38,15.02,15.02,9316170398,15.61,15.61,9316170398
지투지바이오,456160,13,109200,2,15400,16.42,830717,6682113,5365694,830717,16.42,12.43,15.48,15.48,88137195100,15.04,15.04,88137195100
현대ADM,187660,14,1925,2,253,15.13,7042307,3111642,48347668,7042307,15.13,226.32,14.57,14.57,12808269630,13.76,13.76,12808269630
그리티,204020,15,2695,5,-530,-16.43,2744108,177928,19450832,2744108,-16.43,1542.26,14.11,14.11,7155917240,13.65,13.65,7155917240
오로라,039830,16,20350,1,4670,29.78,1430510,605141,10762890,1430510,29.78,236.39,13.29,13.29,27735507285,12.66,12.66,27735507285
파인엠텍,441270,17,10890,2,1240,12.85,4627756,1573245,37442445,4627756,12.85,294.15,12.36,12.36,49456790275,12.13,12.13,49456790275
수젠텍,253840,18,7730,2,240,3.20,1920582,1039973,16743200,1920582,3.20,184.68,11.47,11.47,15246421385,11.78,11.78,15246421385
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,22180,5,-290,-1.29,113562,111521,1000000,113562,-1.29,101.83,11.36,11.36,2561024100,11.55,11.55,2561024100
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,31330,2,695,2.27,116713,120662,1000000,116713,2.27,96.73,11.67,11.67,3571236875,11.40,11.40,3571236875
TP,007980,21,2000,2,72,3.73,5911740,35608536,51175130,5911740,3.73,16.60,11.55,11.55,11642514579,11.38,11.38,11642514579
케이프,064820,22,9410,2,1650,21.26,3305900,333786,30901728,3305900,21.26,990.42,10.70,10.70,29702777305,10.21,10.21,29702777305
썸에이지,208640,23,654,2,32,5.14,13268675,34539000,139240254,13268675,5.14,38.42,9.53,9.53,8673855182,9.53,9.53,8673855182
KODEX 200선물인버스2X,252670,24,1304,2,29,2.27,120851006,218237792,1270800000,120851006,2.27,55.38,9.51,9.51,157335747404,9.49,9.49,157335747404
마이크로컨텍솔,098120,25,17280,5,-6120,-26.15,763239,129300,8312766,763239,-26.15,590.29,9.18,9.18,13408734480,9.33,9.33,13408734480
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,26,4850,2,115,2.43,1389084,1632806,15000000,1389084,2.43,85.07,9.26,9.26,6749013420,9.28,9.28,6749013420
웅진,016880,27,3955,2,740,23.02,7699269,281453,79927080,7699269,23.02,2735.54,9.63,9.63,28944066151,9.16,9.16,28944066151
KODEX 레버리지,122630,28,24875,5,-580,-2.28,8176390,14796848,92800000,8176390,-2.28,55.26,8.81,8.81,203706353721,8.82,8.82,203706353721
아진산업,013310,29,3165,2,300,10.47,3276398,396742,38806582,3276398,10.47,825.83,8.44,8.44,10588776338,8.62,8.62,10588776338
파버나인,177830,30,3130,2,190,6.46,1135182,6859,13493951,1135182,6.46,9999.99,8.41,8.41,3580890368,8.48,8.48,3580890368
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼양컴텍 484590 1 14870 2 7170 93.12 13746772 0 41210450 13746772 93.12 0.00 33.36 33.36 209447869880 34.18 34.18 209447869880
3 캔버스엔 210120 2 1453 2 116 8.68 5883039 25601732 23582605 5883039 8.68 22.98 24.95 24.95 8653909839 25.26 25.26 8653909839
4 블루엠텍 439580 3 6180 2 130 2.15 7156306 5746525 33510663 7156306 2.15 124.53 21.36 21.36 45258893805 21.85 21.85 45258893805
5 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 4 7385 2 170 2.36 1003628 595919 5000000 1003628 2.36 168.42 20.07 20.07 7400863560 20.04 20.04 7400863560
6 푸드웰 005670 5 7250 2 1550 27.19 2029417 164877 10000000 2029417 27.19 1230.87 20.29 20.29 13943527905 19.23 19.23 13943527905
7 율호 072770 6 802 1 185 29.98 14487087 24925044 71919480 14487087 29.98 58.12 20.14 20.14 10916575153 18.93 18.93 10916575153
8 그린생명과학 114450 7 3195 2 235 7.94 3518141 1562516 20000000 3518141 7.94 225.16 17.59 17.59 11568989597 18.10 18.10 11568989597
9 형지엘리트 093240 8 2100 5 -790 -27.34 6709766 593898 38390259 6709766 -27.34 1129.78 17.48 17.48 14394516325 17.85 17.85 14394516325
10 KODEX 코스닥150선물인버스 251340 9 3395 2 45 1.34 12667770 19272608 71100000 12667770 1.34 65.73 17.82 17.82 42927291461 17.78 17.78 42927291461
11 서흥 008490 10 29900 2 6100 25.63 1901576 188602 11569113 1901576 25.63 1008.25 16.44 16.44 55378874400 16.01 16.01 55378874400
12 KIWOOM 미국테크100월간목표헤지액티브 0084D0 11 10082 2 12 0.12 173663 404578 1100000 173663 0.12 42.92 15.79 15.79 1751836336 15.80 15.80 1751836336
13 모비데이즈 363260 12 1856 2 16 0.87 4831626 31408472 32163769 4831626 0.87 15.38 15.02 15.02 9316170398 15.61 15.61 9316170398
14 지투지바이오 456160 13 109200 2 15400 16.42 830717 6682113 5365694 830717 16.42 12.43 15.48 15.48 88137195100 15.04 15.04 88137195100
15 현대ADM 187660 14 1925 2 253 15.13 7042307 3111642 48347668 7042307 15.13 226.32 14.57 14.57 12808269630 13.76 13.76 12808269630
16 그리티 204020 15 2695 5 -530 -16.43 2744108 177928 19450832 2744108 -16.43 1542.26 14.11 14.11 7155917240 13.65 13.65 7155917240
17 오로라 039830 16 20350 1 4670 29.78 1430510 605141 10762890 1430510 29.78 236.39 13.29 13.29 27735507285 12.66 12.66 27735507285
18 파인엠텍 441270 17 10890 2 1240 12.85 4627756 1573245 37442445 4627756 12.85 294.15 12.36 12.36 49456790275 12.13 12.13 49456790275
19 수젠텍 253840 18 7730 2 240 3.20 1920582 1039973 16743200 1920582 3.20 184.68 11.47 11.47 15246421385 11.78 11.78 15246421385
20 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 19 22180 5 -290 -1.29 113562 111521 1000000 113562 -1.29 101.83 11.36 11.36 2561024100 11.55 11.55 2561024100
21 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 20 31330 2 695 2.27 116713 120662 1000000 116713 2.27 96.73 11.67 11.67 3571236875 11.40 11.40 3571236875
22 TP 007980 21 2000 2 72 3.73 5911740 35608536 51175130 5911740 3.73 16.60 11.55 11.55 11642514579 11.38 11.38 11642514579
23 케이프 064820 22 9410 2 1650 21.26 3305900 333786 30901728 3305900 21.26 990.42 10.70 10.70 29702777305 10.21 10.21 29702777305
24 썸에이지 208640 23 654 2 32 5.14 13268675 34539000 139240254 13268675 5.14 38.42 9.53 9.53 8673855182 9.53 9.53 8673855182
25 KODEX 200선물인버스2X 252670 24 1304 2 29 2.27 120851006 218237792 1270800000 120851006 2.27 55.38 9.51 9.51 157335747404 9.49 9.49 157335747404
26 마이크로컨텍솔 098120 25 17280 5 -6120 -26.15 763239 129300 8312766 763239 -26.15 590.29 9.18 9.18 13408734480 9.33 9.33 13408734480
27 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 26 4850 2 115 2.43 1389084 1632806 15000000 1389084 2.43 85.07 9.26 9.26 6749013420 9.28 9.28 6749013420
28 웅진 016880 27 3955 2 740 23.02 7699269 281453 79927080 7699269 23.02 2735.54 9.63 9.63 28944066151 9.16 9.16 28944066151
29 KODEX 레버리지 122630 28 24875 5 -580 -2.28 8176390 14796848 92800000 8176390 -2.28 55.26 8.81 8.81 203706353721 8.82 8.82 203706353721
30 아진산업 013310 29 3165 2 300 10.47 3276398 396742 38806582 3276398 10.47 825.83 8.44 8.44 10588776338 8.62 8.62 10588776338
31 파버나인 177830 30 3130 2 190 6.46 1135182 6859 13493951 1135182 6.46 9999.99 8.41 8.41 3580890368 8.48 8.48 3580890368

31
top30/20250818/top30-atvtr-20250818-103002.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
삼양컴텍,484590,1,14840,2,7140,92.73,14213874,0,41210450,14213874,92.73,0.00,34.49,34.49,216367693915,35.38,35.38,216367693915
캔버스엔,210120,2,1545,2,208,15.56,6868008,25601732,23582605,6868008,15.56,26.83,29.12,29.12,10142417160,27.84,27.84,10142417160
블루엠텍,439580,3,6220,2,170,2.81,7368953,5746525,33510663,7368953,2.81,128.23,21.99,21.99,46577423620,22.35,22.35,46577423620
푸드웰,005670,4,7210,2,1510,26.49,2242571,164877,10000000,2242571,26.49,1360.15,22.43,22.43,15496789735,21.49,21.49,15496789735
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7380,2,165,2.29,1022170,595919,5000000,1022170,2.29,171.53,20.44,20.44,7537779335,20.43,20.43,7537779335
형지엘리트,093240,6,2040,5,-850,-29.41,7424768,593898,38390259,7424768,-29.41,1250.18,19.34,19.34,15867257234,20.26,20.26,15867257234
율호,072770,7,802,1,185,29.98,14539608,24925044,71919480,14539608,29.98,58.33,20.22,20.22,10958696995,19.00,19.00,10958696995
그린생명과학,114450,8,3175,2,215,7.26,3563503,1562516,20000000,3563503,7.26,228.06,17.82,17.82,11713417267,18.45,18.45,11713417267
KODEX 코스닥150선물인버스,251340,9,3397,2,47,1.40,12831891,19272608,71100000,12831891,1.40,66.58,18.05,18.05,43484951072,18.00,18.00,43484951072
현대ADM,187660,10,1870,2,198,11.84,8463281,3111642,48347668,8463281,11.84,271.99,17.51,17.51,15493462315,17.14,17.14,15493462315
서흥,008490,11,30275,2,6475,27.21,1943334,188602,11569113,1943334,27.21,1030.39,16.80,16.80,56633990950,16.17,16.17,56633990950
KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10085,2,15,0.15,177588,404578,1100000,177588,0.15,43.89,16.14,16.14,1791406897,16.15,16.15,1791406897
지투지바이오,456160,13,108700,2,14900,15.88,869483,6682113,5365694,869483,15.88,13.01,16.20,16.20,92327294900,15.83,15.83,92327294900
모비데이즈,363260,14,1854,2,14,0.76,4875189,31408472,32163769,4875189,0.76,15.52,15.16,15.16,9397025659,15.76,15.76,9397025659
그리티,204020,15,2675,5,-550,-17.05,2766307,177928,19450832,2766307,-17.05,1554.73,14.22,14.22,7215479616,13.87,13.87,7215479616
오로라,039830,16,20350,1,4670,29.78,1433093,605141,10762890,1433093,29.78,236.82,13.32,13.32,27788071335,12.69,12.69,27788071335
TP,007980,17,1974,2,46,2.39,6500300,35608536,51175130,6500300,2.39,18.25,12.70,12.70,12813096325,12.68,12.68,12813096325
파인엠텍,441270,18,10790,2,1140,11.81,4735537,1573245,37442445,4735537,11.81,301.00,12.65,12.65,50622693435,12.53,12.53,50622693435
수젠텍,253840,19,7710,2,220,2.94,1961604,1039973,16743200,1961604,2.94,188.62,11.72,11.72,15562945720,12.06,12.06,15562945720
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,20,22180,5,-290,-1.29,113562,111521,1000000,113562,-1.29,101.83,11.36,11.36,2561024100,11.55,11.55,2561024100
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,31220,2,585,1.91,116723,120662,1000000,116723,1.91,96.74,11.67,11.67,3571549075,11.44,11.44,3571549075
케이프,064820,22,9400,2,1640,21.13,3652492,333786,30901728,3652492,21.13,1094.26,11.82,11.82,32977266110,11.35,11.35,32977266110
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,23,4870,2,135,2.85,1503358,1632806,15000000,1503358,2.85,92.07,10.02,10.02,7305527800,10.00,10.00,7305527800
썸에이지,208640,24,648,2,26,4.18,13808538,34539000,139240254,13808538,4.18,39.98,9.92,9.92,9022885208,10.00,10.00,9022885208
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10047,2,12,0.12,148485,489643,1500000,148485,0.12,30.33,9.90,9.90,1491126691,9.89,9.89,1491126691
KODEX 200선물인버스2X,252670,26,1304,2,29,2.27,124929257,218237792,1270800000,124929257,2.27,57.24,9.83,9.83,162660039028,9.82,9.82,162660039028
일승,333430,27,5240,2,380,7.82,3040866,1256039,30726747,3040866,7.82,242.10,9.90,9.90,15587952799,9.68,9.68,15587952799
파버나인,177830,28,3150,2,210,7.14,1293911,6859,13493951,1293911,7.14,9999.99,9.59,9.59,4081084938,9.60,9.60,4081084938
웅진,016880,29,3985,2,770,23.95,7983805,281453,79927080,7983805,23.95,2836.64,9.99,9.99,30069897579,9.44,9.44,30069897579
KODEX 레버리지,122630,30,24875,5,-580,-2.28,8735372,14796848,92800000,8735372,-2.28,59.04,9.41,9.41,217597617392,9.43,9.43,217597617392
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼양컴텍 484590 1 14840 2 7140 92.73 14213874 0 41210450 14213874 92.73 0.00 34.49 34.49 216367693915 35.38 35.38 216367693915
3 캔버스엔 210120 2 1545 2 208 15.56 6868008 25601732 23582605 6868008 15.56 26.83 29.12 29.12 10142417160 27.84 27.84 10142417160
4 블루엠텍 439580 3 6220 2 170 2.81 7368953 5746525 33510663 7368953 2.81 128.23 21.99 21.99 46577423620 22.35 22.35 46577423620
5 푸드웰 005670 4 7210 2 1510 26.49 2242571 164877 10000000 2242571 26.49 1360.15 22.43 22.43 15496789735 21.49 21.49 15496789735
6 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 5 7380 2 165 2.29 1022170 595919 5000000 1022170 2.29 171.53 20.44 20.44 7537779335 20.43 20.43 7537779335
7 형지엘리트 093240 6 2040 5 -850 -29.41 7424768 593898 38390259 7424768 -29.41 1250.18 19.34 19.34 15867257234 20.26 20.26 15867257234
8 율호 072770 7 802 1 185 29.98 14539608 24925044 71919480 14539608 29.98 58.33 20.22 20.22 10958696995 19.00 19.00 10958696995
9 그린생명과학 114450 8 3175 2 215 7.26 3563503 1562516 20000000 3563503 7.26 228.06 17.82 17.82 11713417267 18.45 18.45 11713417267
10 KODEX 코스닥150선물인버스 251340 9 3397 2 47 1.40 12831891 19272608 71100000 12831891 1.40 66.58 18.05 18.05 43484951072 18.00 18.00 43484951072
11 현대ADM 187660 10 1870 2 198 11.84 8463281 3111642 48347668 8463281 11.84 271.99 17.51 17.51 15493462315 17.14 17.14 15493462315
12 서흥 008490 11 30275 2 6475 27.21 1943334 188602 11569113 1943334 27.21 1030.39 16.80 16.80 56633990950 16.17 16.17 56633990950
13 KIWOOM 미국테크100월간목표헤지액티브 0084D0 12 10085 2 15 0.15 177588 404578 1100000 177588 0.15 43.89 16.14 16.14 1791406897 16.15 16.15 1791406897
14 지투지바이오 456160 13 108700 2 14900 15.88 869483 6682113 5365694 869483 15.88 13.01 16.20 16.20 92327294900 15.83 15.83 92327294900
15 모비데이즈 363260 14 1854 2 14 0.76 4875189 31408472 32163769 4875189 0.76 15.52 15.16 15.16 9397025659 15.76 15.76 9397025659
16 그리티 204020 15 2675 5 -550 -17.05 2766307 177928 19450832 2766307 -17.05 1554.73 14.22 14.22 7215479616 13.87 13.87 7215479616
17 오로라 039830 16 20350 1 4670 29.78 1433093 605141 10762890 1433093 29.78 236.82 13.32 13.32 27788071335 12.69 12.69 27788071335
18 TP 007980 17 1974 2 46 2.39 6500300 35608536 51175130 6500300 2.39 18.25 12.70 12.70 12813096325 12.68 12.68 12813096325
19 파인엠텍 441270 18 10790 2 1140 11.81 4735537 1573245 37442445 4735537 11.81 301.00 12.65 12.65 50622693435 12.53 12.53 50622693435
20 수젠텍 253840 19 7710 2 220 2.94 1961604 1039973 16743200 1961604 2.94 188.62 11.72 11.72 15562945720 12.06 12.06 15562945720
21 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 20 22180 5 -290 -1.29 113562 111521 1000000 113562 -1.29 101.83 11.36 11.36 2561024100 11.55 11.55 2561024100
22 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 21 31220 2 585 1.91 116723 120662 1000000 116723 1.91 96.74 11.67 11.67 3571549075 11.44 11.44 3571549075
23 케이프 064820 22 9400 2 1640 21.13 3652492 333786 30901728 3652492 21.13 1094.26 11.82 11.82 32977266110 11.35 11.35 32977266110
24 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 23 4870 2 135 2.85 1503358 1632806 15000000 1503358 2.85 92.07 10.02 10.02 7305527800 10.00 10.00 7305527800
25 썸에이지 208640 24 648 2 26 4.18 13808538 34539000 139240254 13808538 4.18 39.98 9.92 9.92 9022885208 10.00 10.00 9022885208
26 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 25 10047 2 12 0.12 148485 489643 1500000 148485 0.12 30.33 9.90 9.90 1491126691 9.89 9.89 1491126691
27 KODEX 200선물인버스2X 252670 26 1304 2 29 2.27 124929257 218237792 1270800000 124929257 2.27 57.24 9.83 9.83 162660039028 9.82 9.82 162660039028
28 일승 333430 27 5240 2 380 7.82 3040866 1256039 30726747 3040866 7.82 242.10 9.90 9.90 15587952799 9.68 9.68 15587952799
29 파버나인 177830 28 3150 2 210 7.14 1293911 6859 13493951 1293911 7.14 9999.99 9.59 9.59 4081084938 9.60 9.60 4081084938
30 웅진 016880 29 3985 2 770 23.95 7983805 281453 79927080 7983805 23.95 2836.64 9.99 9.99 30069897579 9.44 9.44 30069897579
31 KODEX 레버리지 122630 30 24875 5 -580 -2.28 8735372 14796848 92800000 8735372 -2.28 59.04 9.41 9.41 217597617392 9.43 9.43 217597617392

31
top30/20250818/top30-atvtr-20250818-104002.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
캔버스엔,210120,1,1630,2,293,21.91,10636071,25601732,23582605,10636071,21.91,41.54,45.10,45.10,16167777002,42.06,42.06,16167777002
삼양컴텍,484590,2,14900,2,7200,93.51,14418272,0,41210450,14418272,93.51,0.00,34.99,34.99,219406473020,35.73,35.73,219406473020
형지엘리트,093240,3,2025,4,-865,-29.93,8646879,593898,38390259,8646879,-29.93,1455.95,22.52,22.52,18349198578,23.60,23.60,18349198578
블루엠텍,439580,4,6180,2,130,2.15,7546788,5746525,33510663,7546788,2.15,131.33,22.52,22.52,47674030675,23.02,23.02,47674030675
푸드웰,005670,5,7240,2,1540,27.02,2317984,164877,10000000,2317984,27.02,1405.89,23.18,23.18,16044049235,22.16,22.16,16044049235
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7415,2,200,2.77,1052663,595919,5000000,1052663,2.77,176.65,21.05,21.05,7763558545,20.94,20.94,7763558545
율호,072770,7,802,1,185,29.98,14577289,24925044,71919480,14577289,29.98,58.48,20.27,20.27,10988917157,19.05,19.05,10988917157
현대ADM,187660,8,1845,2,173,10.35,9115098,3111642,48347668,9115098,10.35,292.94,18.85,18.85,16707851216,18.73,18.73,16707851216
KODEX 코스닥150선물인버스,251340,9,3410,2,60,1.79,13336813,19272608,71100000,13336813,1.79,69.20,18.76,18.76,45201737030,18.64,18.64,45201737030
그린생명과학,114450,10,3200,2,240,8.11,3590207,1562516,20000000,3590207,8.11,229.77,17.95,17.95,11798609374,18.44,18.44,11798609374
KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10087,2,17,0.17,189054,404578,1100000,189054,0.17,46.73,17.19,17.19,1907068902,17.19,17.19,1907068902
서흥,008490,12,30350,2,6550,27.52,2017558,188602,11569113,2017558,27.52,1069.74,17.44,17.44,58911767375,16.78,16.78,58911767375
지투지바이오,456160,13,111300,2,17500,18.66,916048,6682113,5365694,916048,18.66,13.71,17.07,17.07,97512435050,16.33,16.33,97512435050
모비데이즈,363260,14,1855,2,15,0.82,4886227,31408472,32163769,4886227,0.82,15.56,15.19,15.19,9417516859,15.78,15.78,9417516859
ACE 글로벌자율주행액티브,414270,15,11895,5,-100,-0.83,521824,247940,3450000,521824,-0.83,210.46,15.13,15.13,6211424700,15.14,15.14,6211424700
그리티,204020,16,2690,5,-535,-16.59,2787984,177928,19450832,2787984,-16.59,1566.92,14.33,14.33,7273591976,13.90,13.90,7273591976
TP,007980,17,1951,2,23,1.19,6822133,35608536,51175130,6822133,1.19,19.16,13.33,13.33,13445095502,13.47,13.47,13445095502
파인엠텍,441270,18,10700,2,1050,10.88,4862441,1573245,37442445,4862441,10.88,309.07,12.99,12.99,51984440445,12.98,12.98,51984440445
오로라,039830,19,20350,1,4670,29.78,1447579,605141,10762890,1447579,29.78,239.21,13.45,13.45,28082861435,12.82,12.82,28082861435
수젠텍,253840,20,7750,2,260,3.47,1982623,1039973,16743200,1982623,3.47,190.64,11.84,11.84,15725916660,12.12,12.12,15725916660
케이프,064820,21,9350,2,1590,20.49,3781302,333786,30901728,3781302,20.49,1132.85,12.24,12.24,34182982015,11.83,11.83,34182982015
일승,333430,22,5310,2,450,9.26,3691649,1256039,30726747,3691649,9.26,293.91,12.01,12.01,19017375664,11.66,11.66,19017375664
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10050,2,15,0.15,173682,489643,1500000,173682,0.15,35.47,11.58,11.58,1744264859,11.57,11.57,1744264859
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,22270,5,-200,-0.89,113563,111521,1000000,113563,-0.89,101.83,11.36,11.36,2561046370,11.50,11.50,2561046370
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,31255,2,620,2.02,116741,120662,1000000,116741,2.02,96.75,11.67,11.67,3572111665,11.43,11.43,3572111665
썸에이지,208640,26,630,2,8,1.29,14709269,34539000,139240254,14709269,1.29,42.59,10.56,10.56,9594151544,10.94,10.94,9594151544
파버나인,177830,27,3140,2,200,6.80,1445143,6859,13493951,1445143,6.80,9999.99,10.71,10.71,4557324758,10.76,10.76,4557324758
KODEX 200선물인버스2X,252670,28,1309,2,34,2.67,132707333,218237792,1270800000,132707333,2.67,60.81,10.44,10.44,172836191312,10.39,10.39,172836191312
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,29,4900,2,165,3.48,1556699,1632806,15000000,1556699,3.48,95.34,10.38,10.38,7566284430,10.29,10.29,7566284430
KODEX 레버리지,122630,30,24770,5,-685,-2.69,9355648,14796848,92800000,9355648,-2.69,63.23,10.08,10.08,232976301178,10.14,10.14,232976301178
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1630 2 293 21.91 10636071 25601732 23582605 10636071 21.91 41.54 45.10 45.10 16167777002 42.06 42.06 16167777002
3 삼양컴텍 484590 2 14900 2 7200 93.51 14418272 0 41210450 14418272 93.51 0.00 34.99 34.99 219406473020 35.73 35.73 219406473020
4 형지엘리트 093240 3 2025 4 -865 -29.93 8646879 593898 38390259 8646879 -29.93 1455.95 22.52 22.52 18349198578 23.60 23.60 18349198578
5 블루엠텍 439580 4 6180 2 130 2.15 7546788 5746525 33510663 7546788 2.15 131.33 22.52 22.52 47674030675 23.02 23.02 47674030675
6 푸드웰 005670 5 7240 2 1540 27.02 2317984 164877 10000000 2317984 27.02 1405.89 23.18 23.18 16044049235 22.16 22.16 16044049235
7 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 6 7415 2 200 2.77 1052663 595919 5000000 1052663 2.77 176.65 21.05 21.05 7763558545 20.94 20.94 7763558545
8 율호 072770 7 802 1 185 29.98 14577289 24925044 71919480 14577289 29.98 58.48 20.27 20.27 10988917157 19.05 19.05 10988917157
9 현대ADM 187660 8 1845 2 173 10.35 9115098 3111642 48347668 9115098 10.35 292.94 18.85 18.85 16707851216 18.73 18.73 16707851216
10 KODEX 코스닥150선물인버스 251340 9 3410 2 60 1.79 13336813 19272608 71100000 13336813 1.79 69.20 18.76 18.76 45201737030 18.64 18.64 45201737030
11 그린생명과학 114450 10 3200 2 240 8.11 3590207 1562516 20000000 3590207 8.11 229.77 17.95 17.95 11798609374 18.44 18.44 11798609374
12 KIWOOM 미국테크100월간목표헤지액티브 0084D0 11 10087 2 17 0.17 189054 404578 1100000 189054 0.17 46.73 17.19 17.19 1907068902 17.19 17.19 1907068902
13 서흥 008490 12 30350 2 6550 27.52 2017558 188602 11569113 2017558 27.52 1069.74 17.44 17.44 58911767375 16.78 16.78 58911767375
14 지투지바이오 456160 13 111300 2 17500 18.66 916048 6682113 5365694 916048 18.66 13.71 17.07 17.07 97512435050 16.33 16.33 97512435050
15 모비데이즈 363260 14 1855 2 15 0.82 4886227 31408472 32163769 4886227 0.82 15.56 15.19 15.19 9417516859 15.78 15.78 9417516859
16 ACE 글로벌자율주행액티브 414270 15 11895 5 -100 -0.83 521824 247940 3450000 521824 -0.83 210.46 15.13 15.13 6211424700 15.14 15.14 6211424700
17 그리티 204020 16 2690 5 -535 -16.59 2787984 177928 19450832 2787984 -16.59 1566.92 14.33 14.33 7273591976 13.90 13.90 7273591976
18 TP 007980 17 1951 2 23 1.19 6822133 35608536 51175130 6822133 1.19 19.16 13.33 13.33 13445095502 13.47 13.47 13445095502
19 파인엠텍 441270 18 10700 2 1050 10.88 4862441 1573245 37442445 4862441 10.88 309.07 12.99 12.99 51984440445 12.98 12.98 51984440445
20 오로라 039830 19 20350 1 4670 29.78 1447579 605141 10762890 1447579 29.78 239.21 13.45 13.45 28082861435 12.82 12.82 28082861435
21 수젠텍 253840 20 7750 2 260 3.47 1982623 1039973 16743200 1982623 3.47 190.64 11.84 11.84 15725916660 12.12 12.12 15725916660
22 케이프 064820 21 9350 2 1590 20.49 3781302 333786 30901728 3781302 20.49 1132.85 12.24 12.24 34182982015 11.83 11.83 34182982015
23 일승 333430 22 5310 2 450 9.26 3691649 1256039 30726747 3691649 9.26 293.91 12.01 12.01 19017375664 11.66 11.66 19017375664
24 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 23 10050 2 15 0.15 173682 489643 1500000 173682 0.15 35.47 11.58 11.58 1744264859 11.57 11.57 1744264859
25 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 24 22270 5 -200 -0.89 113563 111521 1000000 113563 -0.89 101.83 11.36 11.36 2561046370 11.50 11.50 2561046370
26 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 25 31255 2 620 2.02 116741 120662 1000000 116741 2.02 96.75 11.67 11.67 3572111665 11.43 11.43 3572111665
27 썸에이지 208640 26 630 2 8 1.29 14709269 34539000 139240254 14709269 1.29 42.59 10.56 10.56 9594151544 10.94 10.94 9594151544
28 파버나인 177830 27 3140 2 200 6.80 1445143 6859 13493951 1445143 6.80 9999.99 10.71 10.71 4557324758 10.76 10.76 4557324758
29 KODEX 200선물인버스2X 252670 28 1309 2 34 2.67 132707333 218237792 1270800000 132707333 2.67 60.81 10.44 10.44 172836191312 10.39 10.39 172836191312
30 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 29 4900 2 165 3.48 1556699 1632806 15000000 1556699 3.48 95.34 10.38 10.38 7566284430 10.29 10.29 7566284430
31 KODEX 레버리지 122630 30 24770 5 -685 -2.69 9355648 14796848 92800000 9355648 -2.69 63.23 10.08 10.08 232976301178 10.14 10.14 232976301178

31
top30/20250818/top30-atvtr-20250818-105001.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
캔버스엔,210120,1,1604,2,267,19.97,12649320,25601732,23582605,12649320,19.97,49.41,53.64,53.64,19376141739,51.22,51.22,19376141739
삼양컴텍,484590,2,14860,2,7160,92.99,14647977,0,41210450,14647977,92.99,0.00,35.54,35.54,222824332485,36.39,36.39,222824332485
형지엘리트,093240,3,2050,5,-840,-29.07,8957467,593898,38390259,8957467,-29.07,1508.25,23.33,23.33,18982897274,24.12,24.12,18982897274
블루엠텍,439580,4,6200,2,150,2.48,7642270,5746525,33510663,7642270,2.48,132.99,22.81,22.81,48265375755,23.23,23.23,48265375755
푸드웰,005670,5,7310,2,1610,28.25,2359194,164877,10000000,2359194,28.25,1430.88,23.59,23.59,16343577140,22.36,22.36,16343577140
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7410,2,195,2.70,1085244,595919,5000000,1085244,2.70,182.11,21.70,21.70,8005413265,21.61,21.61,8005413265
KODEX 코스닥150선물인버스,251340,7,3405,2,55,1.64,14267628,19272608,71100000,14267628,1.64,74.03,20.07,20.07,48371182122,19.98,19.98,48371182122
현대ADM,187660,8,1867,2,195,11.66,9390827,3111642,48347668,9390827,11.66,301.80,19.42,19.42,17220184127,19.08,19.08,17220184127
율호,072770,9,802,1,185,29.98,14590038,24925044,71919480,14590038,29.98,58.54,20.29,20.29,10999141855,19.07,19.07,10999141855
그린생명과학,114450,10,3175,2,215,7.26,3608639,1562516,20000000,3608639,7.26,230.95,18.04,18.04,11857281327,18.67,18.67,11857281327
KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10085,2,15,0.15,196634,404578,1100000,196634,0.15,48.60,17.88,17.88,1983522654,17.88,17.88,1983522654
서흥,008490,12,30150,2,6350,26.68,2037092,188602,11569113,2037092,26.68,1080.10,17.61,17.61,59501563500,17.06,17.06,59501563500
지투지바이오,456160,13,113700,2,19900,21.22,973137,6682113,5365694,973137,21.22,14.56,18.14,18.14,103932756950,17.04,17.04,103932756950
모비데이즈,363260,14,1848,2,8,0.43,4964450,31408472,32163769,4964450,0.43,15.81,15.43,15.43,9562165889,16.09,16.09,9562165889
ACE 글로벌자율주행액티브,414270,15,11925,5,-70,-0.58,521915,247940,3450000,521915,-0.58,210.50,15.13,15.13,6212506925,15.10,15.10,6212506925
그리티,204020,16,2705,5,-520,-16.12,2829185,177928,19450832,2829185,-16.12,1590.07,14.55,14.55,7384546611,14.04,14.04,7384546611
TP,007980,17,1978,2,50,2.59,6991375,35608536,51175130,6991375,2.59,19.63,13.66,13.66,13778927019,13.61,13.61,13778927019
일승,333430,18,5320,2,460,9.47,4203671,1256039,30726747,4203671,9.47,334.68,13.68,13.68,21733790189,13.30,13.30,21733790189
파인엠텍,441270,19,10760,2,1110,11.50,4969965,1573245,37442445,4969965,11.50,315.91,13.27,13.27,53145706350,13.19,13.19,53145706350
오로라,039830,20,20350,1,4670,29.78,1450171,605141,10762890,1450171,29.78,239.64,13.47,13.47,28135608635,12.85,12.85,28135608635
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10047,2,12,0.12,185763,489643,1500000,185763,0.12,37.94,12.38,12.38,1865670409,12.38,12.38,1865670409
케이프,064820,22,9370,2,1610,20.75,3929804,333786,30901728,3929804,20.75,1177.34,12.72,12.72,35580947775,12.29,12.29,35580947775
수젠텍,253840,23,7790,2,300,4.01,1997299,1039973,16743200,1997299,4.01,192.05,11.93,11.93,15840226370,12.14,12.14,15840226370
파버나인,177830,24,3145,2,205,6.97,1565765,6859,13493951,1565765,6.97,9999.99,11.60,11.60,4937425823,11.63,11.63,4937425823
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,22270,5,-200,-0.89,113563,111521,1000000,113563,-0.89,101.83,11.36,11.36,2561046370,11.50,11.50,2561046370
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,31150,2,515,1.68,116751,120662,1000000,116751,1.68,96.76,11.68,11.68,3572423165,11.47,11.47,3572423165
썸에이지,208640,27,631,2,9,1.45,15435715,34539000,139240254,15435715,1.45,44.69,11.09,11.09,10048328489,11.44,11.44,10048328489
KODEX 200선물인버스2X,252670,28,1308,2,33,2.59,139496466,218237792,1270800000,139496466,2.59,63.92,10.98,10.98,181734333671,10.93,10.93,181734333671
KODEX 레버리지,122630,29,24785,5,-670,-2.63,10055525,14796848,92800000,10055525,-2.63,67.96,10.84,10.84,250296491463,10.88,10.88,250296491463
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,30,4900,2,165,3.48,1578049,1632806,15000000,1578049,3.48,96.65,10.52,10.52,7670894780,10.44,10.44,7670894780
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1604 2 267 19.97 12649320 25601732 23582605 12649320 19.97 49.41 53.64 53.64 19376141739 51.22 51.22 19376141739
3 삼양컴텍 484590 2 14860 2 7160 92.99 14647977 0 41210450 14647977 92.99 0.00 35.54 35.54 222824332485 36.39 36.39 222824332485
4 형지엘리트 093240 3 2050 5 -840 -29.07 8957467 593898 38390259 8957467 -29.07 1508.25 23.33 23.33 18982897274 24.12 24.12 18982897274
5 블루엠텍 439580 4 6200 2 150 2.48 7642270 5746525 33510663 7642270 2.48 132.99 22.81 22.81 48265375755 23.23 23.23 48265375755
6 푸드웰 005670 5 7310 2 1610 28.25 2359194 164877 10000000 2359194 28.25 1430.88 23.59 23.59 16343577140 22.36 22.36 16343577140
7 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 6 7410 2 195 2.70 1085244 595919 5000000 1085244 2.70 182.11 21.70 21.70 8005413265 21.61 21.61 8005413265
8 KODEX 코스닥150선물인버스 251340 7 3405 2 55 1.64 14267628 19272608 71100000 14267628 1.64 74.03 20.07 20.07 48371182122 19.98 19.98 48371182122
9 현대ADM 187660 8 1867 2 195 11.66 9390827 3111642 48347668 9390827 11.66 301.80 19.42 19.42 17220184127 19.08 19.08 17220184127
10 율호 072770 9 802 1 185 29.98 14590038 24925044 71919480 14590038 29.98 58.54 20.29 20.29 10999141855 19.07 19.07 10999141855
11 그린생명과학 114450 10 3175 2 215 7.26 3608639 1562516 20000000 3608639 7.26 230.95 18.04 18.04 11857281327 18.67 18.67 11857281327
12 KIWOOM 미국테크100월간목표헤지액티브 0084D0 11 10085 2 15 0.15 196634 404578 1100000 196634 0.15 48.60 17.88 17.88 1983522654 17.88 17.88 1983522654
13 서흥 008490 12 30150 2 6350 26.68 2037092 188602 11569113 2037092 26.68 1080.10 17.61 17.61 59501563500 17.06 17.06 59501563500
14 지투지바이오 456160 13 113700 2 19900 21.22 973137 6682113 5365694 973137 21.22 14.56 18.14 18.14 103932756950 17.04 17.04 103932756950
15 모비데이즈 363260 14 1848 2 8 0.43 4964450 31408472 32163769 4964450 0.43 15.81 15.43 15.43 9562165889 16.09 16.09 9562165889
16 ACE 글로벌자율주행액티브 414270 15 11925 5 -70 -0.58 521915 247940 3450000 521915 -0.58 210.50 15.13 15.13 6212506925 15.10 15.10 6212506925
17 그리티 204020 16 2705 5 -520 -16.12 2829185 177928 19450832 2829185 -16.12 1590.07 14.55 14.55 7384546611 14.04 14.04 7384546611
18 TP 007980 17 1978 2 50 2.59 6991375 35608536 51175130 6991375 2.59 19.63 13.66 13.66 13778927019 13.61 13.61 13778927019
19 일승 333430 18 5320 2 460 9.47 4203671 1256039 30726747 4203671 9.47 334.68 13.68 13.68 21733790189 13.30 13.30 21733790189
20 파인엠텍 441270 19 10760 2 1110 11.50 4969965 1573245 37442445 4969965 11.50 315.91 13.27 13.27 53145706350 13.19 13.19 53145706350
21 오로라 039830 20 20350 1 4670 29.78 1450171 605141 10762890 1450171 29.78 239.64 13.47 13.47 28135608635 12.85 12.85 28135608635
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10047 2 12 0.12 185763 489643 1500000 185763 0.12 37.94 12.38 12.38 1865670409 12.38 12.38 1865670409
23 케이프 064820 22 9370 2 1610 20.75 3929804 333786 30901728 3929804 20.75 1177.34 12.72 12.72 35580947775 12.29 12.29 35580947775
24 수젠텍 253840 23 7790 2 300 4.01 1997299 1039973 16743200 1997299 4.01 192.05 11.93 11.93 15840226370 12.14 12.14 15840226370
25 파버나인 177830 24 3145 2 205 6.97 1565765 6859 13493951 1565765 6.97 9999.99 11.60 11.60 4937425823 11.63 11.63 4937425823
26 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 25 22270 5 -200 -0.89 113563 111521 1000000 113563 -0.89 101.83 11.36 11.36 2561046370 11.50 11.50 2561046370
27 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 26 31150 2 515 1.68 116751 120662 1000000 116751 1.68 96.76 11.68 11.68 3572423165 11.47 11.47 3572423165
28 썸에이지 208640 27 631 2 9 1.45 15435715 34539000 139240254 15435715 1.45 44.69 11.09 11.09 10048328489 11.44 11.44 10048328489
29 KODEX 200선물인버스2X 252670 28 1308 2 33 2.59 139496466 218237792 1270800000 139496466 2.59 63.92 10.98 10.98 181734333671 10.93 10.93 181734333671
30 KODEX 레버리지 122630 29 24785 5 -670 -2.63 10055525 14796848 92800000 10055525 -2.63 67.96 10.84 10.84 250296491463 10.88 10.88 250296491463
31 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 30 4900 2 165 3.48 1578049 1632806 15000000 1578049 3.48 96.65 10.52 10.52 7670894780 10.44 10.44 7670894780

31
top30/20250818/top30-atvtr-20250818-110001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
캔버스엔,210120,1,1579,2,242,18.10,13283467,25601732,23582605,13283467,18.10,51.89,56.33,56.33,20382476093,54.74,54.74,20382476093
삼양컴텍,484590,2,14980,2,7280,94.55,14847504,0,41210450,14847504,94.55,0.00,36.03,36.03,225801750885,36.58,36.58,225801750885
형지엘리트,093240,3,2045,5,-845,-29.24,9303838,593898,38390259,9303838,-29.24,1566.57,24.23,24.23,19695711867,25.09,25.09,19695711867
블루엠텍,439580,4,6190,2,140,2.31,7700076,5746525,33510663,7700076,2.31,134.00,22.98,22.98,48622695450,23.44,23.44,48622695450
푸드웰,005670,5,7280,2,1580,27.72,2417457,164877,10000000,2417457,27.72,1466.22,24.17,24.17,16764800515,23.03,23.03,16764800515
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7415,2,200,2.77,1102689,595919,5000000,1102689,2.77,185.04,22.05,22.05,8134767940,21.94,21.94,8134767940
KODEX 코스닥150선물인버스,251340,7,3407,2,57,1.70,14422035,19272608,71100000,14422035,1.70,74.83,20.28,20.28,48896948251,20.19,20.19,48896948251
현대ADM,187660,8,1838,2,166,9.93,9753232,3111642,48347668,9753232,9.93,313.44,20.17,20.17,17891790367,20.13,20.13,17891790367
율호,072770,9,802,1,185,29.98,14612330,24925044,71919480,14612330,29.98,58.63,20.32,20.32,11017020039,19.10,19.10,11017020039
그린생명과학,114450,10,3170,2,210,7.09,3655946,1562516,20000000,3655946,7.09,233.98,18.28,18.28,12006951662,18.94,18.94,12006951662
KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10082,2,12,0.12,199290,404578,1100000,199290,0.12,49.26,18.12,18.12,2010295228,18.13,18.13,2010295228
지투지바이오,456160,12,113400,2,19600,20.90,1016240,6682113,5365694,1016240,20.90,15.21,18.94,18.94,108834479650,17.89,17.89,108834479650
서흥,008490,13,30100,2,6300,26.47,2050102,188602,11569113,2050102,26.47,1087.00,17.72,17.72,59893333225,17.20,17.20,59893333225
모비데이즈,363260,14,1844,2,4,0.22,4984584,31408472,32163769,4984584,0.22,15.87,15.50,15.50,9599353285,16.19,16.19,9599353285
ACE 글로벌자율주행액티브,414270,15,11920,5,-75,-0.63,521919,247940,3450000,521919,-0.63,210.50,15.13,15.13,6212554575,15.11,15.11,6212554575
일승,333430,16,5210,2,350,7.20,4520588,1256039,30726747,4520588,7.20,359.91,14.71,14.71,23397317599,14.62,14.62,23397317599
TP,007980,17,1980,2,52,2.70,7286446,35608536,51175130,7286446,2.70,20.46,14.24,14.24,14366802592,14.18,14.18,14366802592
그리티,204020,18,2700,5,-525,-16.28,2845501,177928,19450832,2845501,-16.28,1599.24,14.63,14.63,7428744566,14.15,14.15,7428744566
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10047,2,12,0.12,203576,489643,1500000,203576,0.12,41.58,13.57,13.57,2044587664,13.57,13.57,2044587664
파인엠텍,441270,20,10720,2,1070,11.09,5029244,1573245,37442445,5029244,11.09,319.67,13.43,13.43,53781525020,13.40,13.40,53781525020
미스터블루,207760,21,1880,2,98,5.50,11392007,82716048,83079783,11392007,5.50,13.77,13.71,13.71,20791219295,13.31,13.31,20791219295
오로라,039830,22,20350,1,4670,29.78,1463720,605141,10762890,1463720,29.78,241.88,13.60,13.60,28411330785,12.97,12.97,28411330785
케이프,064820,23,9330,2,1570,20.23,4014425,333786,30901728,4014425,20.23,1202.69,12.99,12.99,36369040445,12.61,12.61,36369040445
파버나인,177830,24,3150,2,210,7.14,1686056,6859,13493951,1686056,7.14,9999.99,12.49,12.49,5316470253,12.51,12.51,5316470253
수젠텍,253840,25,7810,2,320,4.27,2016237,1039973,16743200,2016237,4.27,193.87,12.04,12.04,15987738570,12.23,12.23,15987738570
썸에이지,208640,26,627,2,5,0.80,15671107,34539000,139240254,15671107,0.80,45.37,11.25,11.25,10196677132,11.68,11.68,10196677132
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,22180,5,-290,-1.29,113573,111521,1000000,113573,-1.29,101.84,11.36,11.36,2561268170,11.55,11.55,2561268170
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,31150,2,515,1.68,116751,120662,1000000,116751,1.68,96.76,11.68,11.68,3572423165,11.47,11.47,3572423165
KODEX 레버리지,122630,29,24765,5,-690,-2.71,10356236,14796848,92800000,10356236,-2.71,69.99,11.16,11.16,257750201544,11.22,11.22,257750201544
KODEX 200선물인버스2X,252670,30,1310,2,35,2.75,141791567,218237792,1270800000,141791567,2.75,64.97,11.16,11.16,184737998019,11.10,11.10,184737998019
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1579 2 242 18.10 13283467 25601732 23582605 13283467 18.10 51.89 56.33 56.33 20382476093 54.74 54.74 20382476093
3 삼양컴텍 484590 2 14980 2 7280 94.55 14847504 0 41210450 14847504 94.55 0.00 36.03 36.03 225801750885 36.58 36.58 225801750885
4 형지엘리트 093240 3 2045 5 -845 -29.24 9303838 593898 38390259 9303838 -29.24 1566.57 24.23 24.23 19695711867 25.09 25.09 19695711867
5 블루엠텍 439580 4 6190 2 140 2.31 7700076 5746525 33510663 7700076 2.31 134.00 22.98 22.98 48622695450 23.44 23.44 48622695450
6 푸드웰 005670 5 7280 2 1580 27.72 2417457 164877 10000000 2417457 27.72 1466.22 24.17 24.17 16764800515 23.03 23.03 16764800515
7 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 6 7415 2 200 2.77 1102689 595919 5000000 1102689 2.77 185.04 22.05 22.05 8134767940 21.94 21.94 8134767940
8 KODEX 코스닥150선물인버스 251340 7 3407 2 57 1.70 14422035 19272608 71100000 14422035 1.70 74.83 20.28 20.28 48896948251 20.19 20.19 48896948251
9 현대ADM 187660 8 1838 2 166 9.93 9753232 3111642 48347668 9753232 9.93 313.44 20.17 20.17 17891790367 20.13 20.13 17891790367
10 율호 072770 9 802 1 185 29.98 14612330 24925044 71919480 14612330 29.98 58.63 20.32 20.32 11017020039 19.10 19.10 11017020039
11 그린생명과학 114450 10 3170 2 210 7.09 3655946 1562516 20000000 3655946 7.09 233.98 18.28 18.28 12006951662 18.94 18.94 12006951662
12 KIWOOM 미국테크100월간목표헤지액티브 0084D0 11 10082 2 12 0.12 199290 404578 1100000 199290 0.12 49.26 18.12 18.12 2010295228 18.13 18.13 2010295228
13 지투지바이오 456160 12 113400 2 19600 20.90 1016240 6682113 5365694 1016240 20.90 15.21 18.94 18.94 108834479650 17.89 17.89 108834479650
14 서흥 008490 13 30100 2 6300 26.47 2050102 188602 11569113 2050102 26.47 1087.00 17.72 17.72 59893333225 17.20 17.20 59893333225
15 모비데이즈 363260 14 1844 2 4 0.22 4984584 31408472 32163769 4984584 0.22 15.87 15.50 15.50 9599353285 16.19 16.19 9599353285
16 ACE 글로벌자율주행액티브 414270 15 11920 5 -75 -0.63 521919 247940 3450000 521919 -0.63 210.50 15.13 15.13 6212554575 15.11 15.11 6212554575
17 일승 333430 16 5210 2 350 7.20 4520588 1256039 30726747 4520588 7.20 359.91 14.71 14.71 23397317599 14.62 14.62 23397317599
18 TP 007980 17 1980 2 52 2.70 7286446 35608536 51175130 7286446 2.70 20.46 14.24 14.24 14366802592 14.18 14.18 14366802592
19 그리티 204020 18 2700 5 -525 -16.28 2845501 177928 19450832 2845501 -16.28 1599.24 14.63 14.63 7428744566 14.15 14.15 7428744566
20 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 19 10047 2 12 0.12 203576 489643 1500000 203576 0.12 41.58 13.57 13.57 2044587664 13.57 13.57 2044587664
21 파인엠텍 441270 20 10720 2 1070 11.09 5029244 1573245 37442445 5029244 11.09 319.67 13.43 13.43 53781525020 13.40 13.40 53781525020
22 미스터블루 207760 21 1880 2 98 5.50 11392007 82716048 83079783 11392007 5.50 13.77 13.71 13.71 20791219295 13.31 13.31 20791219295
23 오로라 039830 22 20350 1 4670 29.78 1463720 605141 10762890 1463720 29.78 241.88 13.60 13.60 28411330785 12.97 12.97 28411330785
24 케이프 064820 23 9330 2 1570 20.23 4014425 333786 30901728 4014425 20.23 1202.69 12.99 12.99 36369040445 12.61 12.61 36369040445
25 파버나인 177830 24 3150 2 210 7.14 1686056 6859 13493951 1686056 7.14 9999.99 12.49 12.49 5316470253 12.51 12.51 5316470253
26 수젠텍 253840 25 7810 2 320 4.27 2016237 1039973 16743200 2016237 4.27 193.87 12.04 12.04 15987738570 12.23 12.23 15987738570
27 썸에이지 208640 26 627 2 5 0.80 15671107 34539000 139240254 15671107 0.80 45.37 11.25 11.25 10196677132 11.68 11.68 10196677132
28 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 27 22180 5 -290 -1.29 113573 111521 1000000 113573 -1.29 101.84 11.36 11.36 2561268170 11.55 11.55 2561268170
29 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 28 31150 2 515 1.68 116751 120662 1000000 116751 1.68 96.76 11.68 11.68 3572423165 11.47 11.47 3572423165
30 KODEX 레버리지 122630 29 24765 5 -690 -2.71 10356236 14796848 92800000 10356236 -2.71 69.99 11.16 11.16 257750201544 11.22 11.22 257750201544
31 KODEX 200선물인버스2X 252670 30 1310 2 35 2.75 141791567 218237792 1270800000 141791567 2.75 64.97 11.16 11.16 184737998019 11.10 11.10 184737998019

31
top30/20250818/top30-atvtr-20250818-111001.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
캔버스엔,210120,1,1573,2,236,17.65,13731627,25601732,23582605,13731627,17.65,53.64,58.23,58.23,21088871733,56.85,56.85,21088871733
삼양컴텍,484590,2,14930,2,7230,93.90,15318323,0,41210450,15318323,93.90,0.00,37.17,37.17,232863481060,37.85,37.85,232863481060
형지엘리트,093240,3,2035,5,-855,-29.58,9583736,593898,38390259,9583736,-29.58,1613.70,24.96,24.96,20265071112,25.94,25.94,20265071112
블루엠텍,439580,4,6150,2,100,1.65,7789359,5746525,33510663,7789359,1.65,135.55,23.24,23.24,49172294690,23.86,23.86,49172294690
푸드웰,005670,5,7290,2,1590,27.89,2457116,164877,10000000,2457116,27.89,1490.27,24.57,24.57,17053797795,23.39,23.39,17053797795
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7420,2,205,2.84,1133408,595919,5000000,1133408,2.84,190.19,22.67,22.67,8362702940,22.54,22.54,8362702940
현대ADM,187660,7,1804,2,132,7.89,10154175,3111642,48347668,10154175,7.89,326.33,21.00,21.00,18619787080,21.35,21.35,18619787080
KODEX 코스닥150선물인버스,251340,8,3415,2,65,1.94,14932089,19272608,71100000,14932089,1.94,77.48,21.00,21.00,50637291663,20.85,20.85,50637291663
율호,072770,9,802,1,185,29.98,14630343,24925044,71919480,14630343,29.98,58.70,20.34,20.34,11031466465,19.13,19.13,11031466465
그린생명과학,114450,10,3185,2,225,7.60,3674949,1562516,20000000,3674949,7.60,235.19,18.37,18.37,12067248762,18.94,18.94,12067248762
지투지바이오,456160,11,115600,2,21800,23.24,1065104,6682113,5365694,1065104,23.24,15.94,19.85,19.85,114435459450,18.45,18.45,114435459450
KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10075,2,5,0.05,200401,404578,1100000,200401,0.05,49.53,18.22,18.22,2021493608,18.24,18.24,2021493608
서흥,008490,13,30000,2,6200,26.05,2060856,188602,11569113,2060856,26.05,1092.70,17.81,17.81,60216467650,17.35,17.35,60216467650
모비데이즈,363260,14,1856,2,16,0.87,5047186,31408472,32163769,5047186,0.87,16.07,15.69,15.69,9715633065,16.28,16.28,9715633065
미스터블루,207760,15,1878,2,96,5.39,13260699,82716048,83079783,13260699,5.39,16.03,15.96,15.96,24298830957,15.57,15.57,24298830957
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,16,10055,2,20,0.20,228060,489643,1500000,228060,0.20,46.58,15.20,15.20,2290650554,15.19,15.19,2290650554
일승,333430,17,5200,2,340,7.00,4667348,1256039,30726747,4667348,7.00,371.59,15.19,15.19,24164339489,15.12,15.12,24164339489
ACE 글로벌자율주행액티브,414270,18,11925,5,-70,-0.58,522102,247940,3450000,522102,-0.58,210.58,15.13,15.13,6214735660,15.11,15.11,6214735660
TP,007980,19,1980,2,52,2.70,7569723,35608536,51175130,7569723,2.70,21.26,14.79,14.79,14926421092,14.73,14.73,14926421092
그리티,204020,20,2725,5,-500,-15.50,2871350,177928,19450832,2871350,-15.50,1613.77,14.76,14.76,7498964463,14.15,14.15,7498964463
파인엠텍,441270,21,10670,2,1020,10.57,5106605,1573245,37442445,5106605,10.57,324.59,13.64,13.64,54607506395,13.67,13.67,54607506395
파버나인,177830,22,3145,2,205,6.97,1787253,6859,13493951,1787253,6.97,9999.99,13.24,13.24,5635631963,13.28,13.28,5635631963
케이프,064820,23,9260,2,1500,19.33,4146055,333786,30901728,4146055,19.33,1242.13,13.42,13.42,37603381980,13.14,13.14,37603381980
오로라,039830,24,20350,1,4670,29.78,1464520,605141,10762890,1464520,29.78,242.01,13.61,13.61,28427610785,12.98,12.98,28427610785
탑코미디어,134580,25,2520,2,370,17.21,6553236,15887305,49294149,6553236,17.21,41.25,13.29,13.29,15535823133,12.51,12.51,15535823133
수젠텍,253840,26,7780,2,290,3.87,2030761,1039973,16743200,2030761,3.87,195.27,12.13,12.13,16100990820,12.36,12.36,16100990820
KODEX 레버리지,122630,27,24755,5,-700,-2.75,10929160,14796848,92800000,10929160,-2.75,73.86,11.78,11.78,271925897018,11.84,11.84,271925897018
썸에이지,208640,28,630,2,8,1.29,15783110,34539000,139240254,15783110,1.29,45.70,11.34,11.34,10267115567,11.70,11.70,10267115567
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,22180,5,-290,-1.29,113573,111521,1000000,113573,-1.29,101.84,11.36,11.36,2561268170,11.55,11.55,2561268170
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,31170,2,535,1.75,116805,120662,1000000,116805,1.75,96.80,11.68,11.68,3574106345,11.47,11.47,3574106345
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1573 2 236 17.65 13731627 25601732 23582605 13731627 17.65 53.64 58.23 58.23 21088871733 56.85 56.85 21088871733
3 삼양컴텍 484590 2 14930 2 7230 93.90 15318323 0 41210450 15318323 93.90 0.00 37.17 37.17 232863481060 37.85 37.85 232863481060
4 형지엘리트 093240 3 2035 5 -855 -29.58 9583736 593898 38390259 9583736 -29.58 1613.70 24.96 24.96 20265071112 25.94 25.94 20265071112
5 블루엠텍 439580 4 6150 2 100 1.65 7789359 5746525 33510663 7789359 1.65 135.55 23.24 23.24 49172294690 23.86 23.86 49172294690
6 푸드웰 005670 5 7290 2 1590 27.89 2457116 164877 10000000 2457116 27.89 1490.27 24.57 24.57 17053797795 23.39 23.39 17053797795
7 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 6 7420 2 205 2.84 1133408 595919 5000000 1133408 2.84 190.19 22.67 22.67 8362702940 22.54 22.54 8362702940
8 현대ADM 187660 7 1804 2 132 7.89 10154175 3111642 48347668 10154175 7.89 326.33 21.00 21.00 18619787080 21.35 21.35 18619787080
9 KODEX 코스닥150선물인버스 251340 8 3415 2 65 1.94 14932089 19272608 71100000 14932089 1.94 77.48 21.00 21.00 50637291663 20.85 20.85 50637291663
10 율호 072770 9 802 1 185 29.98 14630343 24925044 71919480 14630343 29.98 58.70 20.34 20.34 11031466465 19.13 19.13 11031466465
11 그린생명과학 114450 10 3185 2 225 7.60 3674949 1562516 20000000 3674949 7.60 235.19 18.37 18.37 12067248762 18.94 18.94 12067248762
12 지투지바이오 456160 11 115600 2 21800 23.24 1065104 6682113 5365694 1065104 23.24 15.94 19.85 19.85 114435459450 18.45 18.45 114435459450
13 KIWOOM 미국테크100월간목표헤지액티브 0084D0 12 10075 2 5 0.05 200401 404578 1100000 200401 0.05 49.53 18.22 18.22 2021493608 18.24 18.24 2021493608
14 서흥 008490 13 30000 2 6200 26.05 2060856 188602 11569113 2060856 26.05 1092.70 17.81 17.81 60216467650 17.35 17.35 60216467650
15 모비데이즈 363260 14 1856 2 16 0.87 5047186 31408472 32163769 5047186 0.87 16.07 15.69 15.69 9715633065 16.28 16.28 9715633065
16 미스터블루 207760 15 1878 2 96 5.39 13260699 82716048 83079783 13260699 5.39 16.03 15.96 15.96 24298830957 15.57 15.57 24298830957
17 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 16 10055 2 20 0.20 228060 489643 1500000 228060 0.20 46.58 15.20 15.20 2290650554 15.19 15.19 2290650554
18 일승 333430 17 5200 2 340 7.00 4667348 1256039 30726747 4667348 7.00 371.59 15.19 15.19 24164339489 15.12 15.12 24164339489
19 ACE 글로벌자율주행액티브 414270 18 11925 5 -70 -0.58 522102 247940 3450000 522102 -0.58 210.58 15.13 15.13 6214735660 15.11 15.11 6214735660
20 TP 007980 19 1980 2 52 2.70 7569723 35608536 51175130 7569723 2.70 21.26 14.79 14.79 14926421092 14.73 14.73 14926421092
21 그리티 204020 20 2725 5 -500 -15.50 2871350 177928 19450832 2871350 -15.50 1613.77 14.76 14.76 7498964463 14.15 14.15 7498964463
22 파인엠텍 441270 21 10670 2 1020 10.57 5106605 1573245 37442445 5106605 10.57 324.59 13.64 13.64 54607506395 13.67 13.67 54607506395
23 파버나인 177830 22 3145 2 205 6.97 1787253 6859 13493951 1787253 6.97 9999.99 13.24 13.24 5635631963 13.28 13.28 5635631963
24 케이프 064820 23 9260 2 1500 19.33 4146055 333786 30901728 4146055 19.33 1242.13 13.42 13.42 37603381980 13.14 13.14 37603381980
25 오로라 039830 24 20350 1 4670 29.78 1464520 605141 10762890 1464520 29.78 242.01 13.61 13.61 28427610785 12.98 12.98 28427610785
26 탑코미디어 134580 25 2520 2 370 17.21 6553236 15887305 49294149 6553236 17.21 41.25 13.29 13.29 15535823133 12.51 12.51 15535823133
27 수젠텍 253840 26 7780 2 290 3.87 2030761 1039973 16743200 2030761 3.87 195.27 12.13 12.13 16100990820 12.36 12.36 16100990820
28 KODEX 레버리지 122630 27 24755 5 -700 -2.75 10929160 14796848 92800000 10929160 -2.75 73.86 11.78 11.78 271925897018 11.84 11.84 271925897018
29 썸에이지 208640 28 630 2 8 1.29 15783110 34539000 139240254 15783110 1.29 45.70 11.34 11.34 10267115567 11.70 11.70 10267115567
30 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 29 22180 5 -290 -1.29 113573 111521 1000000 113573 -1.29 101.84 11.36 11.36 2561268170 11.55 11.55 2561268170
31 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 30 31170 2 535 1.75 116805 120662 1000000 116805 1.75 96.80 11.68 11.68 3574106345 11.47 11.47 3574106345

31
top30/20250818/top30-atvtr-20250818-112001.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
캔버스엔,210120,1,1589,2,252,18.85,14614634,25601732,23582605,14614634,18.85,57.08,61.97,61.97,22497819374,60.04,60.04,22497819374
삼양컴텍,484590,2,15100,2,7400,96.10,15688180,0,41210450,15688180,96.10,0.00,38.07,38.07,238428995940,38.32,38.32,238428995940
형지엘리트,093240,3,2030,5,-860,-29.76,9776318,593898,38390259,9776318,-29.76,1646.13,25.47,25.47,20657073982,26.51,26.51,20657073982
블루엠텍,439580,4,6120,2,70,1.16,7891906,5746525,33510663,7891906,1.16,137.33,23.55,23.55,49802006245,24.28,24.28,49802006245
푸드웰,005670,5,7370,2,1670,29.30,2547138,164877,10000000,2547138,29.30,1544.87,25.47,25.47,17714862810,24.04,24.04,17714862810
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7400,2,185,2.56,1135468,595919,5000000,1135468,2.56,190.54,22.71,22.71,8377966440,22.64,22.64,8377966440
현대ADM,187660,7,1809,2,137,8.19,10437771,3111642,48347668,10437771,8.19,335.44,21.59,21.59,19130957788,21.87,21.87,19130957788
KODEX 코스닥150선물인버스,251340,8,3410,2,60,1.79,15127531,19272608,71100000,15127531,1.79,78.49,21.28,21.28,51303775302,21.16,21.16,51303775302
지투지바이오,456160,9,118600,2,24800,26.44,1152257,6682113,5365694,1152257,26.44,17.24,21.47,21.47,124699507100,19.60,19.60,124699507100
율호,072770,10,802,1,185,29.98,14672525,24925044,71919480,14672525,29.98,58.87,20.40,20.40,11065296429,19.18,19.18,11065296429
그린생명과학,114450,11,3180,2,220,7.43,3690759,1562516,20000000,3690759,7.43,236.21,18.45,18.45,12117542406,19.05,19.05,12117542406
KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10080,2,10,0.10,201077,404578,1100000,201077,0.10,49.70,18.28,18.28,2028298503,18.29,18.29,2028298503
미스터블루,207760,13,1840,2,58,3.25,14987121,82716048,83079783,14987121,3.25,18.12,18.04,18.04,27520492531,18.00,18.00,27520492531
서흥,008490,14,30000,2,6200,26.05,2076365,188602,11569113,2076365,26.05,1100.92,17.95,17.95,60681106725,17.48,17.48,60681106725
모비데이즈,363260,15,1873,2,33,1.79,5118518,31408472,32163769,5118518,1.79,16.30,15.91,15.91,9848719953,16.35,16.35,9848719953
일승,333430,16,5200,2,340,7.00,4770886,1256039,30726747,4770886,7.00,379.84,15.53,15.53,24704455464,15.46,15.46,24704455464
탑코미디어,134580,17,2450,2,300,13.95,7764141,15887305,49294149,7764141,13.95,48.87,15.75,15.75,18578545910,15.38,15.38,18578545910
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10050,2,15,0.15,230685,489643,1500000,230685,0.15,47.11,15.38,15.38,2317039929,15.37,15.37,2317039929
TP,007980,19,1978,2,50,2.59,7871424,35608536,51175130,7871424,2.59,22.11,15.38,15.38,15525453735,15.34,15.34,15525453735
ACE 글로벌자율주행액티브,414270,20,11920,5,-75,-0.63,522207,247940,3450000,522207,-0.63,210.62,15.14,15.14,6215987490,15.12,15.12,6215987490
그리티,204020,21,2740,5,-485,-15.04,2899318,177928,19450832,2899318,-15.04,1629.49,14.91,14.91,7575079608,14.21,14.21,7575079608
파버나인,177830,22,3150,2,210,7.14,1855307,6859,13493951,1855307,7.14,9999.99,13.75,13.75,5850336553,13.76,13.76,5850336553
파인엠텍,441270,23,10730,2,1080,11.19,5169532,1573245,37442445,5169532,11.19,328.59,13.81,13.81,55281680485,13.76,13.76,55281680485
케이프,064820,24,9340,2,1580,20.36,4216187,333786,30901728,4216187,20.36,1263.14,13.64,13.64,38258787230,13.26,13.26,38258787230
오로라,039830,25,20350,1,4670,29.78,1466272,605141,10762890,1466272,29.78,242.30,13.62,13.62,28463263985,13.00,13.00,28463263985
수젠텍,253840,26,7750,2,260,3.47,2046374,1039973,16743200,2046374,3.47,196.77,12.22,12.22,16222063385,12.50,12.50,16222063385
KODEX 레버리지,122630,27,24810,5,-645,-2.53,11425984,14796848,92800000,11425984,-2.53,77.22,12.31,12.31,284250816237,12.35,12.35,284250816237
썸에이지,208640,28,618,5,-4,-0.64,16127370,34539000,139240254,16127370,-0.64,46.69,11.58,11.58,10482435552,12.18,12.18,10482435552
웅진,016880,29,4075,2,860,26.75,10033033,281453,79927080,10033033,26.75,3564.73,12.55,12.55,38369248327,11.78,11.78,38369248327
KODEX 200선물인버스2X,252670,30,1307,2,32,2.51,147804454,218237792,1270800000,147804454,2.51,67.73,11.63,11.63,192609100477,11.60,11.60,192609100477
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1589 2 252 18.85 14614634 25601732 23582605 14614634 18.85 57.08 61.97 61.97 22497819374 60.04 60.04 22497819374
3 삼양컴텍 484590 2 15100 2 7400 96.10 15688180 0 41210450 15688180 96.10 0.00 38.07 38.07 238428995940 38.32 38.32 238428995940
4 형지엘리트 093240 3 2030 5 -860 -29.76 9776318 593898 38390259 9776318 -29.76 1646.13 25.47 25.47 20657073982 26.51 26.51 20657073982
5 블루엠텍 439580 4 6120 2 70 1.16 7891906 5746525 33510663 7891906 1.16 137.33 23.55 23.55 49802006245 24.28 24.28 49802006245
6 푸드웰 005670 5 7370 2 1670 29.30 2547138 164877 10000000 2547138 29.30 1544.87 25.47 25.47 17714862810 24.04 24.04 17714862810
7 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 6 7400 2 185 2.56 1135468 595919 5000000 1135468 2.56 190.54 22.71 22.71 8377966440 22.64 22.64 8377966440
8 현대ADM 187660 7 1809 2 137 8.19 10437771 3111642 48347668 10437771 8.19 335.44 21.59 21.59 19130957788 21.87 21.87 19130957788
9 KODEX 코스닥150선물인버스 251340 8 3410 2 60 1.79 15127531 19272608 71100000 15127531 1.79 78.49 21.28 21.28 51303775302 21.16 21.16 51303775302
10 지투지바이오 456160 9 118600 2 24800 26.44 1152257 6682113 5365694 1152257 26.44 17.24 21.47 21.47 124699507100 19.60 19.60 124699507100
11 율호 072770 10 802 1 185 29.98 14672525 24925044 71919480 14672525 29.98 58.87 20.40 20.40 11065296429 19.18 19.18 11065296429
12 그린생명과학 114450 11 3180 2 220 7.43 3690759 1562516 20000000 3690759 7.43 236.21 18.45 18.45 12117542406 19.05 19.05 12117542406
13 KIWOOM 미국테크100월간목표헤지액티브 0084D0 12 10080 2 10 0.10 201077 404578 1100000 201077 0.10 49.70 18.28 18.28 2028298503 18.29 18.29 2028298503
14 미스터블루 207760 13 1840 2 58 3.25 14987121 82716048 83079783 14987121 3.25 18.12 18.04 18.04 27520492531 18.00 18.00 27520492531
15 서흥 008490 14 30000 2 6200 26.05 2076365 188602 11569113 2076365 26.05 1100.92 17.95 17.95 60681106725 17.48 17.48 60681106725
16 모비데이즈 363260 15 1873 2 33 1.79 5118518 31408472 32163769 5118518 1.79 16.30 15.91 15.91 9848719953 16.35 16.35 9848719953
17 일승 333430 16 5200 2 340 7.00 4770886 1256039 30726747 4770886 7.00 379.84 15.53 15.53 24704455464 15.46 15.46 24704455464
18 탑코미디어 134580 17 2450 2 300 13.95 7764141 15887305 49294149 7764141 13.95 48.87 15.75 15.75 18578545910 15.38 15.38 18578545910
19 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 18 10050 2 15 0.15 230685 489643 1500000 230685 0.15 47.11 15.38 15.38 2317039929 15.37 15.37 2317039929
20 TP 007980 19 1978 2 50 2.59 7871424 35608536 51175130 7871424 2.59 22.11 15.38 15.38 15525453735 15.34 15.34 15525453735
21 ACE 글로벌자율주행액티브 414270 20 11920 5 -75 -0.63 522207 247940 3450000 522207 -0.63 210.62 15.14 15.14 6215987490 15.12 15.12 6215987490
22 그리티 204020 21 2740 5 -485 -15.04 2899318 177928 19450832 2899318 -15.04 1629.49 14.91 14.91 7575079608 14.21 14.21 7575079608
23 파버나인 177830 22 3150 2 210 7.14 1855307 6859 13493951 1855307 7.14 9999.99 13.75 13.75 5850336553 13.76 13.76 5850336553
24 파인엠텍 441270 23 10730 2 1080 11.19 5169532 1573245 37442445 5169532 11.19 328.59 13.81 13.81 55281680485 13.76 13.76 55281680485
25 케이프 064820 24 9340 2 1580 20.36 4216187 333786 30901728 4216187 20.36 1263.14 13.64 13.64 38258787230 13.26 13.26 38258787230
26 오로라 039830 25 20350 1 4670 29.78 1466272 605141 10762890 1466272 29.78 242.30 13.62 13.62 28463263985 13.00 13.00 28463263985
27 수젠텍 253840 26 7750 2 260 3.47 2046374 1039973 16743200 2046374 3.47 196.77 12.22 12.22 16222063385 12.50 12.50 16222063385
28 KODEX 레버리지 122630 27 24810 5 -645 -2.53 11425984 14796848 92800000 11425984 -2.53 77.22 12.31 12.31 284250816237 12.35 12.35 284250816237
29 썸에이지 208640 28 618 5 -4 -0.64 16127370 34539000 139240254 16127370 -0.64 46.69 11.58 11.58 10482435552 12.18 12.18 10482435552
30 웅진 016880 29 4075 2 860 26.75 10033033 281453 79927080 10033033 26.75 3564.73 12.55 12.55 38369248327 11.78 11.78 38369248327
31 KODEX 200선물인버스2X 252670 30 1307 2 32 2.51 147804454 218237792 1270800000 147804454 2.51 67.73 11.63 11.63 192609100477 11.60 11.60 192609100477

31
top30/20250818/top30-atvtr-20250818-113001.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
캔버스엔,210120,1,1569,2,232,17.35,15239195,25601732,23582605,15239195,17.35,59.52,64.62,64.62,23481263306,63.46,63.46,23481263306
삼양컴텍,484590,2,15450,2,7750,100.65,17327259,0,41210450,17327259,100.65,0.00,42.05,42.05,263515430045,41.39,41.39,263515430045
형지엘리트,093240,3,2025,4,-865,-29.93,10096922,593898,38390259,10096922,-29.93,1700.11,26.30,26.30,21306601197,27.41,27.41,21306601197
푸드웰,005670,4,7250,2,1550,27.19,2593951,164877,10000000,2593951,27.19,1573.26,25.94,25.94,18056515825,24.91,24.91,18056515825
블루엠텍,439580,5,6180,2,130,2.15,7988594,5746525,33510663,7988594,2.15,139.02,23.84,23.84,50397491190,24.34,24.34,50397491190
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7425,2,210,2.91,1137908,595919,5000000,1137908,2.91,190.95,22.76,22.76,8396075840,22.62,22.62,8396075840
현대ADM,187660,7,1799,2,127,7.60,10556665,3111642,48347668,10556665,7.60,339.26,21.83,21.83,19345312846,22.24,22.24,19345312846
KODEX 코스닥150선물인버스,251340,8,3415,2,65,1.94,15341373,19272608,71100000,15341373,1.94,79.60,21.58,21.58,52034024484,21.43,21.43,52034024484
미스터블루,207760,9,1903,2,121,6.79,17522353,82716048,83079783,17522353,6.79,21.18,21.09,21.09,32326887911,20.45,20.45,32326887911
지투지바이오,456160,10,121900,1,28100,29.96,1213856,6682113,5365694,1213856,29.96,18.17,22.62,22.62,132127917150,20.20,20.20,132127917150
그린생명과학,114450,11,3170,2,210,7.09,3744052,1562516,20000000,3744052,7.09,239.62,18.72,18.72,12285806065,19.38,19.38,12285806065
율호,072770,12,802,1,185,29.98,14684433,24925044,71919480,14684433,29.98,58.91,20.42,20.42,11074846645,19.20,19.20,11074846645
탑코미디어,134580,13,2610,2,460,21.40,9880216,15887305,49294149,9880216,21.40,62.19,20.04,20.04,24034018960,18.68,18.68,24034018960
KIWOOM 미국테크100월간목표헤지액티브,0084D0,14,10075,2,5,0.05,201757,404578,1100000,201757,0.05,49.87,18.34,18.34,2035152353,18.36,18.36,2035152353
서흥,008490,15,30350,2,6550,27.52,2094583,188602,11569113,2094583,27.52,1110.58,18.10,18.10,61230591525,17.44,17.44,61230591525
모비데이즈,363260,16,1858,2,18,0.98,5136632,31408472,32163769,5136632,0.98,16.35,15.97,15.97,9882464569,16.54,16.54,9882464569
TP,007980,17,1962,2,34,1.76,8030442,35608536,51175130,8030442,1.76,22.55,15.69,15.69,15839732968,15.78,15.78,15839732968
일승,333430,18,5220,2,360,7.41,4831783,1256039,30726747,4831783,7.41,384.68,15.73,15.73,25023337784,15.60,15.60,25023337784
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10055,2,20,0.20,233790,489643,1500000,233790,0.20,47.75,15.59,15.59,2348260704,15.57,15.57,2348260704
ACE 글로벌자율주행액티브,414270,20,11920,5,-75,-0.63,526662,247940,3450000,526662,-0.63,212.42,15.27,15.27,6269087020,15.24,15.24,6269087020
그리티,204020,21,2700,5,-525,-16.28,2948359,177928,19450832,2948359,-16.28,1657.05,15.16,15.16,7707900018,14.68,14.68,7707900018
파버나인,177830,22,3155,2,215,7.31,1935436,6859,13493951,1935436,7.31,9999.99,14.34,14.34,6102576538,14.33,14.33,6102576538
파인엠텍,441270,23,10720,2,1070,11.09,5196179,1573245,37442445,5196179,11.09,330.28,13.88,13.88,55567055010,13.84,13.84,55567055010
케이프,064820,24,9310,2,1550,19.97,4273318,333786,30901728,4273318,19.97,1280.26,13.83,13.83,38793872200,13.48,13.48,38793872200
오로라,039830,25,20350,1,4670,29.78,1468050,605141,10762890,1468050,29.78,242.60,13.64,13.64,28499446285,13.01,13.01,28499446285
KODEX 레버리지,122630,26,24740,5,-715,-2.81,11709900,14796848,92800000,11709900,-2.81,79.14,12.62,12.62,291282532357,12.69,12.69,291282532357
수젠텍,253840,27,7770,2,280,3.74,2055018,1039973,16743200,2055018,3.74,197.60,12.27,12.27,16289017065,12.52,12.52,16289017065
썸에이지,208640,28,624,2,2,0.32,16670156,34539000,139240254,16670156,0.32,48.26,11.97,11.97,10819039861,12.45,12.45,10819039861
웅진,016880,29,4110,2,895,27.84,10239588,281453,79927080,10239588,27.84,3638.12,12.81,12.81,39212885989,11.94,11.94,39212885989
KODEX 200선물인버스2X,252670,30,1311,2,36,2.82,150894826,218237792,1270800000,150894826,2.82,69.14,11.87,11.87,196656965204,11.80,11.80,196656965204
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1569 2 232 17.35 15239195 25601732 23582605 15239195 17.35 59.52 64.62 64.62 23481263306 63.46 63.46 23481263306
3 삼양컴텍 484590 2 15450 2 7750 100.65 17327259 0 41210450 17327259 100.65 0.00 42.05 42.05 263515430045 41.39 41.39 263515430045
4 형지엘리트 093240 3 2025 4 -865 -29.93 10096922 593898 38390259 10096922 -29.93 1700.11 26.30 26.30 21306601197 27.41 27.41 21306601197
5 푸드웰 005670 4 7250 2 1550 27.19 2593951 164877 10000000 2593951 27.19 1573.26 25.94 25.94 18056515825 24.91 24.91 18056515825
6 블루엠텍 439580 5 6180 2 130 2.15 7988594 5746525 33510663 7988594 2.15 139.02 23.84 23.84 50397491190 24.34 24.34 50397491190
7 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 6 7425 2 210 2.91 1137908 595919 5000000 1137908 2.91 190.95 22.76 22.76 8396075840 22.62 22.62 8396075840
8 현대ADM 187660 7 1799 2 127 7.60 10556665 3111642 48347668 10556665 7.60 339.26 21.83 21.83 19345312846 22.24 22.24 19345312846
9 KODEX 코스닥150선물인버스 251340 8 3415 2 65 1.94 15341373 19272608 71100000 15341373 1.94 79.60 21.58 21.58 52034024484 21.43 21.43 52034024484
10 미스터블루 207760 9 1903 2 121 6.79 17522353 82716048 83079783 17522353 6.79 21.18 21.09 21.09 32326887911 20.45 20.45 32326887911
11 지투지바이오 456160 10 121900 1 28100 29.96 1213856 6682113 5365694 1213856 29.96 18.17 22.62 22.62 132127917150 20.20 20.20 132127917150
12 그린생명과학 114450 11 3170 2 210 7.09 3744052 1562516 20000000 3744052 7.09 239.62 18.72 18.72 12285806065 19.38 19.38 12285806065
13 율호 072770 12 802 1 185 29.98 14684433 24925044 71919480 14684433 29.98 58.91 20.42 20.42 11074846645 19.20 19.20 11074846645
14 탑코미디어 134580 13 2610 2 460 21.40 9880216 15887305 49294149 9880216 21.40 62.19 20.04 20.04 24034018960 18.68 18.68 24034018960
15 KIWOOM 미국테크100월간목표헤지액티브 0084D0 14 10075 2 5 0.05 201757 404578 1100000 201757 0.05 49.87 18.34 18.34 2035152353 18.36 18.36 2035152353
16 서흥 008490 15 30350 2 6550 27.52 2094583 188602 11569113 2094583 27.52 1110.58 18.10 18.10 61230591525 17.44 17.44 61230591525
17 모비데이즈 363260 16 1858 2 18 0.98 5136632 31408472 32163769 5136632 0.98 16.35 15.97 15.97 9882464569 16.54 16.54 9882464569
18 TP 007980 17 1962 2 34 1.76 8030442 35608536 51175130 8030442 1.76 22.55 15.69 15.69 15839732968 15.78 15.78 15839732968
19 일승 333430 18 5220 2 360 7.41 4831783 1256039 30726747 4831783 7.41 384.68 15.73 15.73 25023337784 15.60 15.60 25023337784
20 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 19 10055 2 20 0.20 233790 489643 1500000 233790 0.20 47.75 15.59 15.59 2348260704 15.57 15.57 2348260704
21 ACE 글로벌자율주행액티브 414270 20 11920 5 -75 -0.63 526662 247940 3450000 526662 -0.63 212.42 15.27 15.27 6269087020 15.24 15.24 6269087020
22 그리티 204020 21 2700 5 -525 -16.28 2948359 177928 19450832 2948359 -16.28 1657.05 15.16 15.16 7707900018 14.68 14.68 7707900018
23 파버나인 177830 22 3155 2 215 7.31 1935436 6859 13493951 1935436 7.31 9999.99 14.34 14.34 6102576538 14.33 14.33 6102576538
24 파인엠텍 441270 23 10720 2 1070 11.09 5196179 1573245 37442445 5196179 11.09 330.28 13.88 13.88 55567055010 13.84 13.84 55567055010
25 케이프 064820 24 9310 2 1550 19.97 4273318 333786 30901728 4273318 19.97 1280.26 13.83 13.83 38793872200 13.48 13.48 38793872200
26 오로라 039830 25 20350 1 4670 29.78 1468050 605141 10762890 1468050 29.78 242.60 13.64 13.64 28499446285 13.01 13.01 28499446285
27 KODEX 레버리지 122630 26 24740 5 -715 -2.81 11709900 14796848 92800000 11709900 -2.81 79.14 12.62 12.62 291282532357 12.69 12.69 291282532357
28 수젠텍 253840 27 7770 2 280 3.74 2055018 1039973 16743200 2055018 3.74 197.60 12.27 12.27 16289017065 12.52 12.52 16289017065
29 썸에이지 208640 28 624 2 2 0.32 16670156 34539000 139240254 16670156 0.32 48.26 11.97 11.97 10819039861 12.45 12.45 10819039861
30 웅진 016880 29 4110 2 895 27.84 10239588 281453 79927080 10239588 27.84 3638.12 12.81 12.81 39212885989 11.94 11.94 39212885989
31 KODEX 200선물인버스2X 252670 30 1311 2 36 2.82 150894826 218237792 1270800000 150894826 2.82 69.14 11.87 11.87 196656965204 11.80 11.80 196656965204

31
top30/20250818/top30-atvtr-20250818-114002.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
캔버스엔,210120,1,1586,2,249,18.62,15682747,25601732,23582605,15682747,18.62,61.26,66.50,66.50,24177297141,64.64,64.64,24177297141
삼양컴텍,484590,2,15340,2,7640,99.22,19869838,0,41210450,19869838,99.22,0.00,48.22,48.22,303350033735,47.99,47.99,303350033735
형지엘리트,093240,3,2025,4,-865,-29.93,10557297,593898,38390259,10557297,-29.93,1777.63,27.50,27.50,22238860572,28.61,28.61,22238860572
푸드웰,005670,4,7280,2,1580,27.72,2604642,164877,10000000,2604642,27.72,1579.75,26.05,26.05,18134126325,24.91,24.91,18134126325
블루엠텍,439580,5,6140,2,90,1.49,8031811,5746525,33510663,8031811,1.49,139.77,23.97,23.97,50663242050,24.62,24.62,50663242050
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7430,2,215,2.98,1150154,595919,5000000,1150154,2.98,193.01,23.00,23.00,8487068640,22.85,22.85,8487068640
현대ADM,187660,7,1796,2,124,7.42,10668370,3111642,48347668,10668370,7.42,342.85,22.07,22.07,19545308106,22.51,22.51,19545308106
미스터블루,207760,8,1881,2,99,5.56,18797944,82716048,83079783,18797944,5.56,22.73,22.63,22.63,34736994344,22.23,22.23,34736994344
KODEX 코스닥150선물인버스,251340,9,3417,2,67,2.00,15455958,19272608,71100000,15455958,2.00,80.20,21.74,21.74,52425382668,21.58,21.58,52425382668
탑코미디어,134580,10,2565,2,415,19.30,10878342,15887305,49294149,10878342,19.30,68.47,22.07,22.07,26614721746,21.05,21.05,26614721746
지투지바이오,456160,11,121900,1,28100,29.96,1220855,6682113,5365694,1220855,29.96,18.27,22.75,22.75,132981095250,20.33,20.33,132981095250
그린생명과학,114450,12,3170,2,210,7.09,3763683,1562516,20000000,3763683,7.09,240.87,18.82,18.82,12347740526,19.48,19.48,12347740526
율호,072770,13,802,1,185,29.98,14694694,24925044,71919480,14694694,29.98,58.96,20.43,20.43,11083075967,19.21,19.21,11083075967
KIWOOM 미국테크100월간목표헤지액티브,0084D0,14,10075,2,5,0.05,208458,404578,1100000,208458,0.05,51.52,18.95,18.95,2102671503,18.97,18.97,2102671503
서흥,008490,15,30150,2,6350,26.68,2104418,188602,11569113,2104418,26.68,1115.80,18.19,18.19,61528609425,17.64,17.64,61528609425
모비데이즈,363260,16,1864,2,24,1.30,5173951,31408472,32163769,5173951,1.30,16.47,16.09,16.09,9951683014,16.60,16.60,9951683014
TP,007980,17,1960,2,32,1.66,8189958,35608536,51175130,8189958,1.66,23.00,16.00,16.00,16152140437,16.10,16.10,16152140437
일승,333430,18,5220,2,360,7.41,4913478,1256039,30726747,4913478,7.41,391.19,15.99,15.99,25449280014,15.87,15.87,25449280014
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10055,2,20,0.20,236293,489643,1500000,236293,0.20,48.26,15.75,15.75,2373428354,15.74,15.74,2373428354
ACE 글로벌자율주행액티브,414270,20,11910,5,-85,-0.71,528609,247940,3450000,528609,-0.71,213.20,15.32,15.32,6292282865,15.31,15.31,6292282865
파버나인,177830,21,3150,2,210,7.14,2005315,6859,13493951,2005315,7.14,9999.99,14.86,14.86,6322934188,14.88,14.88,6322934188
그리티,204020,22,2700,5,-525,-16.28,2972748,177928,19450832,2972748,-16.28,1670.76,15.28,15.28,7773520258,14.80,14.80,7773520258
파인엠텍,441270,23,10680,2,1030,10.67,5233219,1573245,37442445,5233219,10.67,332.64,13.98,13.98,55962671030,13.99,13.99,55962671030
케이프,064820,24,9310,2,1550,19.97,4307296,333786,30901728,4307296,19.97,1290.44,13.94,13.94,39109831505,13.59,13.59,39109831505
KODEX 레버리지,122630,25,24715,5,-740,-2.91,12517497,14796848,92800000,12517497,-2.91,84.60,13.49,13.49,311233137732,13.57,13.57,311233137732
오로라,039830,26,20350,1,4670,29.78,1469024,605141,10762890,1469024,29.78,242.76,13.65,13.65,28519267185,13.02,13.02,28519267185
썸에이지,208640,27,617,5,-5,-0.80,16900907,34539000,139240254,16900907,-0.80,48.93,12.14,12.14,10961668018,12.76,12.76,10961668018
수젠텍,253840,28,7800,2,310,4.14,2066262,1039973,16743200,2066262,4.14,198.68,12.34,12.34,16376445555,12.54,12.54,16376445555
플랜티넷,075130,29,2925,2,160,5.79,1975390,65355,16622320,1975390,5.79,3022.55,11.88,11.88,5962829121,12.26,12.26,5962829121
KODEX 200선물인버스2X,252670,30,1312,2,37,2.90,156202052,218237792,1270800000,156202052,2.90,71.57,12.29,12.29,203623662716,12.21,12.21,203623662716
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1586 2 249 18.62 15682747 25601732 23582605 15682747 18.62 61.26 66.50 66.50 24177297141 64.64 64.64 24177297141
3 삼양컴텍 484590 2 15340 2 7640 99.22 19869838 0 41210450 19869838 99.22 0.00 48.22 48.22 303350033735 47.99 47.99 303350033735
4 형지엘리트 093240 3 2025 4 -865 -29.93 10557297 593898 38390259 10557297 -29.93 1777.63 27.50 27.50 22238860572 28.61 28.61 22238860572
5 푸드웰 005670 4 7280 2 1580 27.72 2604642 164877 10000000 2604642 27.72 1579.75 26.05 26.05 18134126325 24.91 24.91 18134126325
6 블루엠텍 439580 5 6140 2 90 1.49 8031811 5746525 33510663 8031811 1.49 139.77 23.97 23.97 50663242050 24.62 24.62 50663242050
7 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 6 7430 2 215 2.98 1150154 595919 5000000 1150154 2.98 193.01 23.00 23.00 8487068640 22.85 22.85 8487068640
8 현대ADM 187660 7 1796 2 124 7.42 10668370 3111642 48347668 10668370 7.42 342.85 22.07 22.07 19545308106 22.51 22.51 19545308106
9 미스터블루 207760 8 1881 2 99 5.56 18797944 82716048 83079783 18797944 5.56 22.73 22.63 22.63 34736994344 22.23 22.23 34736994344
10 KODEX 코스닥150선물인버스 251340 9 3417 2 67 2.00 15455958 19272608 71100000 15455958 2.00 80.20 21.74 21.74 52425382668 21.58 21.58 52425382668
11 탑코미디어 134580 10 2565 2 415 19.30 10878342 15887305 49294149 10878342 19.30 68.47 22.07 22.07 26614721746 21.05 21.05 26614721746
12 지투지바이오 456160 11 121900 1 28100 29.96 1220855 6682113 5365694 1220855 29.96 18.27 22.75 22.75 132981095250 20.33 20.33 132981095250
13 그린생명과학 114450 12 3170 2 210 7.09 3763683 1562516 20000000 3763683 7.09 240.87 18.82 18.82 12347740526 19.48 19.48 12347740526
14 율호 072770 13 802 1 185 29.98 14694694 24925044 71919480 14694694 29.98 58.96 20.43 20.43 11083075967 19.21 19.21 11083075967
15 KIWOOM 미국테크100월간목표헤지액티브 0084D0 14 10075 2 5 0.05 208458 404578 1100000 208458 0.05 51.52 18.95 18.95 2102671503 18.97 18.97 2102671503
16 서흥 008490 15 30150 2 6350 26.68 2104418 188602 11569113 2104418 26.68 1115.80 18.19 18.19 61528609425 17.64 17.64 61528609425
17 모비데이즈 363260 16 1864 2 24 1.30 5173951 31408472 32163769 5173951 1.30 16.47 16.09 16.09 9951683014 16.60 16.60 9951683014
18 TP 007980 17 1960 2 32 1.66 8189958 35608536 51175130 8189958 1.66 23.00 16.00 16.00 16152140437 16.10 16.10 16152140437
19 일승 333430 18 5220 2 360 7.41 4913478 1256039 30726747 4913478 7.41 391.19 15.99 15.99 25449280014 15.87 15.87 25449280014
20 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 19 10055 2 20 0.20 236293 489643 1500000 236293 0.20 48.26 15.75 15.75 2373428354 15.74 15.74 2373428354
21 ACE 글로벌자율주행액티브 414270 20 11910 5 -85 -0.71 528609 247940 3450000 528609 -0.71 213.20 15.32 15.32 6292282865 15.31 15.31 6292282865
22 파버나인 177830 21 3150 2 210 7.14 2005315 6859 13493951 2005315 7.14 9999.99 14.86 14.86 6322934188 14.88 14.88 6322934188
23 그리티 204020 22 2700 5 -525 -16.28 2972748 177928 19450832 2972748 -16.28 1670.76 15.28 15.28 7773520258 14.80 14.80 7773520258
24 파인엠텍 441270 23 10680 2 1030 10.67 5233219 1573245 37442445 5233219 10.67 332.64 13.98 13.98 55962671030 13.99 13.99 55962671030
25 케이프 064820 24 9310 2 1550 19.97 4307296 333786 30901728 4307296 19.97 1290.44 13.94 13.94 39109831505 13.59 13.59 39109831505
26 KODEX 레버리지 122630 25 24715 5 -740 -2.91 12517497 14796848 92800000 12517497 -2.91 84.60 13.49 13.49 311233137732 13.57 13.57 311233137732
27 오로라 039830 26 20350 1 4670 29.78 1469024 605141 10762890 1469024 29.78 242.76 13.65 13.65 28519267185 13.02 13.02 28519267185
28 썸에이지 208640 27 617 5 -5 -0.80 16900907 34539000 139240254 16900907 -0.80 48.93 12.14 12.14 10961668018 12.76 12.76 10961668018
29 수젠텍 253840 28 7800 2 310 4.14 2066262 1039973 16743200 2066262 4.14 198.68 12.34 12.34 16376445555 12.54 12.54 16376445555
30 플랜티넷 075130 29 2925 2 160 5.79 1975390 65355 16622320 1975390 5.79 3022.55 11.88 11.88 5962829121 12.26 12.26 5962829121
31 KODEX 200선물인버스2X 252670 30 1312 2 37 2.90 156202052 218237792 1270800000 156202052 2.90 71.57 12.29 12.29 203623662716 12.21 12.21 203623662716

31
top30/20250818/top30-atvtr-20250818-115001.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
캔버스엔,210120,1,1572,2,235,17.58,16095644,25601732,23582605,16095644,17.58,62.87,68.25,68.25,24830737057,66.98,66.98,24830737057
삼양컴텍,484590,2,15600,2,7900,102.60,20725964,0,41210450,20725964,102.60,0.00,50.29,50.29,316615762480,49.25,49.25,316615762480
형지엘리트,093240,3,2025,4,-865,-29.93,10583884,593898,38390259,10583884,-29.93,1782.10,27.57,27.57,22292699247,28.68,28.68,22292699247
푸드웰,005670,4,7300,2,1600,28.07,2623673,164877,10000000,2623673,28.07,1591.29,26.24,26.24,18272370295,25.03,25.03,18272370295
블루엠텍,439580,5,6190,2,140,2.31,8098062,5746525,33510663,8098062,2.31,140.92,24.17,24.17,51072946555,24.62,24.62,51072946555
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7430,2,215,2.98,1156882,595919,5000000,1156882,2.98,194.13,23.14,23.14,8537089980,22.98,22.98,8537089980
미스터블루,207760,7,1881,2,99,5.56,19306405,82716048,83079783,19306405,5.56,23.34,23.24,23.24,35693511292,22.84,22.84,35693511292
현대ADM,187660,8,1821,2,149,8.91,10821270,3111642,48347668,10821270,8.91,347.77,22.38,22.38,19822822522,22.52,22.52,19822822522
탑코미디어,134580,9,2545,2,395,18.37,11505872,15887305,49294149,11505872,18.37,72.42,23.34,23.34,28211030222,22.49,22.49,28211030222
KODEX 코스닥150선물인버스,251340,10,3420,2,70,2.09,15951937,19272608,71100000,15951937,2.09,82.77,22.44,22.44,54121600562,22.26,22.26,54121600562
파버나인,177830,11,3260,2,320,10.88,2819997,6859,13493951,2819997,10.88,9999.99,20.90,20.90,8974925434,20.40,20.40,8974925434
지투지바이오,456160,12,121900,1,28100,29.96,1222446,6682113,5365694,1222446,29.96,18.29,22.78,22.78,133175038150,20.36,20.36,133175038150
그린생명과학,114450,13,3200,2,240,8.11,3887753,1562516,20000000,3887753,8.11,248.81,19.44,19.44,12745754159,19.92,19.92,12745754159
율호,072770,14,802,1,185,29.98,14698586,24925044,71919480,14698586,29.98,58.97,20.44,20.44,11086197351,19.22,19.22,11086197351
KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10080,2,10,0.10,208466,404578,1100000,208466,0.10,51.53,18.95,18.95,2102752178,18.96,18.96,2102752178
서흥,008490,16,30050,2,6250,26.26,2109884,188602,11569113,2109884,26.26,1118.70,18.24,18.24,61693121175,17.75,17.75,61693121175
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,17,10050,2,15,0.15,251221,489643,1500000,251221,0.15,51.31,16.75,16.75,2523482254,16.74,16.74,2523482254
모비데이즈,363260,18,1873,2,33,1.79,5235357,31408472,32163769,5235357,1.79,16.67,16.28,16.28,10066498497,16.71,16.71,10066498497
TP,007980,19,1952,2,24,1.24,8272794,35608536,51175130,8272794,1.24,23.23,16.17,16.17,16314208730,16.33,16.33,16314208730
일승,333430,20,5170,2,310,6.38,4980494,1256039,30726747,4980494,6.38,396.52,16.21,16.21,25797525124,16.24,16.24,25797525124
ACE 글로벌자율주행액티브,414270,21,11920,5,-75,-0.63,528621,247940,3450000,528621,-0.63,213.21,15.32,15.32,6292425855,15.30,15.30,6292425855
그리티,204020,22,2695,5,-530,-16.43,2976648,177928,19450832,2976648,-16.43,1672.95,15.30,15.30,7784037211,14.85,14.85,7784037211
KODEX 레버리지,122630,23,24695,5,-760,-2.99,13051541,14796848,92800000,13051541,-2.99,88.20,14.06,14.06,324427006429,14.16,14.16,324427006429
파인엠텍,441270,24,10710,2,1060,10.98,5267115,1573245,37442445,5267115,10.98,334.79,14.07,14.07,56325374400,14.05,14.05,56325374400
케이프,064820,25,9330,2,1570,20.23,4344581,333786,30901728,4344581,20.23,1301.61,14.06,14.06,39457925100,13.69,13.69,39457925100
오로라,039830,26,20350,1,4670,29.78,1475021,605141,10762890,1475021,29.78,243.75,13.70,13.70,28641306135,13.08,13.08,28641306135
플랜티넷,075130,27,2975,2,210,7.59,2089383,65355,16622320,2089383,7.59,3196.97,12.57,12.57,6299849086,12.74,12.74,6299849086
썸에이지,208640,28,624,2,2,0.32,17027953,34539000,139240254,17027953,0.32,49.30,12.23,12.23,11040597054,12.71,12.71,11040597054
수젠텍,253840,29,7780,2,290,3.87,2084937,1039973,16743200,2084937,3.87,200.48,12.45,12.45,16521991665,12.68,12.68,16521991665
KODEX 200선물인버스2X,252670,30,1313,2,38,2.98,158079413,218237792,1270800000,158079413,2.98,72.43,12.44,12.44,206088381868,12.35,12.35,206088381868
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1572 2 235 17.58 16095644 25601732 23582605 16095644 17.58 62.87 68.25 68.25 24830737057 66.98 66.98 24830737057
3 삼양컴텍 484590 2 15600 2 7900 102.60 20725964 0 41210450 20725964 102.60 0.00 50.29 50.29 316615762480 49.25 49.25 316615762480
4 형지엘리트 093240 3 2025 4 -865 -29.93 10583884 593898 38390259 10583884 -29.93 1782.10 27.57 27.57 22292699247 28.68 28.68 22292699247
5 푸드웰 005670 4 7300 2 1600 28.07 2623673 164877 10000000 2623673 28.07 1591.29 26.24 26.24 18272370295 25.03 25.03 18272370295
6 블루엠텍 439580 5 6190 2 140 2.31 8098062 5746525 33510663 8098062 2.31 140.92 24.17 24.17 51072946555 24.62 24.62 51072946555
7 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 6 7430 2 215 2.98 1156882 595919 5000000 1156882 2.98 194.13 23.14 23.14 8537089980 22.98 22.98 8537089980
8 미스터블루 207760 7 1881 2 99 5.56 19306405 82716048 83079783 19306405 5.56 23.34 23.24 23.24 35693511292 22.84 22.84 35693511292
9 현대ADM 187660 8 1821 2 149 8.91 10821270 3111642 48347668 10821270 8.91 347.77 22.38 22.38 19822822522 22.52 22.52 19822822522
10 탑코미디어 134580 9 2545 2 395 18.37 11505872 15887305 49294149 11505872 18.37 72.42 23.34 23.34 28211030222 22.49 22.49 28211030222
11 KODEX 코스닥150선물인버스 251340 10 3420 2 70 2.09 15951937 19272608 71100000 15951937 2.09 82.77 22.44 22.44 54121600562 22.26 22.26 54121600562
12 파버나인 177830 11 3260 2 320 10.88 2819997 6859 13493951 2819997 10.88 9999.99 20.90 20.90 8974925434 20.40 20.40 8974925434
13 지투지바이오 456160 12 121900 1 28100 29.96 1222446 6682113 5365694 1222446 29.96 18.29 22.78 22.78 133175038150 20.36 20.36 133175038150
14 그린생명과학 114450 13 3200 2 240 8.11 3887753 1562516 20000000 3887753 8.11 248.81 19.44 19.44 12745754159 19.92 19.92 12745754159
15 율호 072770 14 802 1 185 29.98 14698586 24925044 71919480 14698586 29.98 58.97 20.44 20.44 11086197351 19.22 19.22 11086197351
16 KIWOOM 미국테크100월간목표헤지액티브 0084D0 15 10080 2 10 0.10 208466 404578 1100000 208466 0.10 51.53 18.95 18.95 2102752178 18.96 18.96 2102752178
17 서흥 008490 16 30050 2 6250 26.26 2109884 188602 11569113 2109884 26.26 1118.70 18.24 18.24 61693121175 17.75 17.75 61693121175
18 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 17 10050 2 15 0.15 251221 489643 1500000 251221 0.15 51.31 16.75 16.75 2523482254 16.74 16.74 2523482254
19 모비데이즈 363260 18 1873 2 33 1.79 5235357 31408472 32163769 5235357 1.79 16.67 16.28 16.28 10066498497 16.71 16.71 10066498497
20 TP 007980 19 1952 2 24 1.24 8272794 35608536 51175130 8272794 1.24 23.23 16.17 16.17 16314208730 16.33 16.33 16314208730
21 일승 333430 20 5170 2 310 6.38 4980494 1256039 30726747 4980494 6.38 396.52 16.21 16.21 25797525124 16.24 16.24 25797525124
22 ACE 글로벌자율주행액티브 414270 21 11920 5 -75 -0.63 528621 247940 3450000 528621 -0.63 213.21 15.32 15.32 6292425855 15.30 15.30 6292425855
23 그리티 204020 22 2695 5 -530 -16.43 2976648 177928 19450832 2976648 -16.43 1672.95 15.30 15.30 7784037211 14.85 14.85 7784037211
24 KODEX 레버리지 122630 23 24695 5 -760 -2.99 13051541 14796848 92800000 13051541 -2.99 88.20 14.06 14.06 324427006429 14.16 14.16 324427006429
25 파인엠텍 441270 24 10710 2 1060 10.98 5267115 1573245 37442445 5267115 10.98 334.79 14.07 14.07 56325374400 14.05 14.05 56325374400
26 케이프 064820 25 9330 2 1570 20.23 4344581 333786 30901728 4344581 20.23 1301.61 14.06 14.06 39457925100 13.69 13.69 39457925100
27 오로라 039830 26 20350 1 4670 29.78 1475021 605141 10762890 1475021 29.78 243.75 13.70 13.70 28641306135 13.08 13.08 28641306135
28 플랜티넷 075130 27 2975 2 210 7.59 2089383 65355 16622320 2089383 7.59 3196.97 12.57 12.57 6299849086 12.74 12.74 6299849086
29 썸에이지 208640 28 624 2 2 0.32 17027953 34539000 139240254 17027953 0.32 49.30 12.23 12.23 11040597054 12.71 12.71 11040597054
30 수젠텍 253840 29 7780 2 290 3.87 2084937 1039973 16743200 2084937 3.87 200.48 12.45 12.45 16521991665 12.68 12.68 16521991665
31 KODEX 200선물인버스2X 252670 30 1313 2 38 2.98 158079413 218237792 1270800000 158079413 2.98 72.43 12.44 12.44 206088381868 12.35 12.35 206088381868

31
top30/20250818/top30-atvtr-20250818-120001.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
캔버스엔,210120,1,1583,2,246,18.40,16312430,25601732,23582605,16312430,18.40,63.72,69.17,69.17,25173779333,67.43,67.43,25173779333
삼양컴텍,484590,2,15650,2,7950,103.25,21423648,0,41210450,21423648,103.25,0.00,51.99,51.99,327537766320,50.79,50.79,327537766320
형지엘리트,093240,3,2025,4,-865,-29.93,10709321,593898,38390259,10709321,-29.93,1803.23,27.90,27.90,22546709172,29.00,29.00,22546709172
파버나인,177830,4,3360,2,420,14.29,3613504,6859,13493951,3613504,14.29,9999.99,26.78,26.78,11616366931,25.62,25.62,11616366931
푸드웰,005670,5,7260,2,1560,27.37,2645644,164877,10000000,2645644,27.37,1604.62,26.46,26.46,18432314455,25.39,25.39,18432314455
블루엠텍,439580,6,6200,2,150,2.48,8149273,5746525,33510663,8149273,2.48,141.81,24.32,24.32,51390266490,24.73,24.73,51390266490
현대ADM,187660,7,1849,2,177,10.59,11483409,3111642,48347668,11483409,10.59,369.05,23.75,23.75,21054712234,23.55,23.55,21054712234
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7410,2,195,2.70,1177003,595919,5000000,1177003,2.70,197.51,23.54,23.54,8686434355,23.45,23.45,8686434355
미스터블루,207760,9,1865,2,83,4.66,19618453,82716048,83079783,19618453,4.66,23.72,23.61,23.61,36277058891,23.41,23.41,36277058891
탑코미디어,134580,10,2525,2,375,17.44,11806821,15887305,49294149,11806821,17.44,74.32,23.95,23.95,28971506334,23.28,23.28,28971506334
KODEX 코스닥150선물인버스,251340,11,3417,2,67,2.00,16377946,19272608,71100000,16377946,2.00,84.98,23.04,23.04,55578065182,22.88,22.88,55578065182
지투지바이오,456160,12,121900,1,28100,29.96,1222722,6682113,5365694,1222722,29.96,18.30,22.79,22.79,133208682550,20.37,20.37,133208682550
그린생명과학,114450,13,3175,2,215,7.26,3911319,1562516,20000000,3911319,7.26,250.32,19.56,19.56,12820634674,20.19,20.19,12820634674
율호,072770,14,802,1,185,29.98,14701316,24925044,71919480,14701316,29.98,58.98,20.44,20.44,11088386811,19.22,19.22,11088386811
KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10075,2,5,0.05,209578,404578,1100000,209578,0.05,51.80,19.05,19.05,2113955638,19.07,19.07,2113955638
서흥,008490,16,30050,2,6250,26.26,2114758,188602,11569113,2114758,26.26,1121.28,18.28,18.28,61839585775,17.79,17.79,61839585775
모비데이즈,363260,17,1863,2,23,1.25,5250499,31408472,32163769,5250499,1.25,16.72,16.32,16.32,10094780393,16.85,16.85,10094780393
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10055,2,20,0.20,251421,489643,1500000,251421,0.20,51.35,16.76,16.76,2525493254,16.74,16.74,2525493254
일승,333430,19,5190,2,330,6.79,5059602,1256039,30726747,5059602,6.79,402.82,16.47,16.47,26207151414,16.43,16.43,26207151414
TP,007980,20,1955,2,27,1.40,8329099,35608536,51175130,8329099,1.40,23.39,16.28,16.28,16424320108,16.42,16.42,16424320108
ACE 글로벌자율주행액티브,414270,21,11900,5,-95,-0.79,529246,247940,3450000,529246,-0.79,213.46,15.34,15.34,6299863375,15.34,15.34,6299863375
그리티,204020,22,2690,5,-535,-16.59,2991388,177928,19450832,2991388,-16.59,1681.24,15.38,15.38,7823726546,14.95,14.95,7823726546
플랜티넷,075130,23,2815,2,50,1.81,2328348,65355,16622320,2328348,1.81,3562.62,14.01,14.01,6993217676,14.95,14.95,6993217676
우양,103840,24,4647,2,232,5.25,2472571,4301392,16366428,2472571,5.25,57.48,15.11,15.11,11338393877,14.91,14.91,11338393877
KODEX 레버리지,122630,25,24775,5,-680,-2.67,13484979,14796848,92800000,13484979,-2.67,91.13,14.53,14.53,335154767641,14.58,14.58,335154767641
파인엠텍,441270,26,10690,2,1040,10.78,5293763,1573245,37442445,5293763,10.78,336.49,14.14,14.14,56610375450,14.14,14.14,56610375450
케이프,064820,27,9350,2,1590,20.49,4372547,333786,30901728,4372547,20.49,1309.99,14.15,14.15,39719492115,13.75,13.75,39719492115
오로라,039830,28,20350,1,4670,29.78,1476668,605141,10762890,1476668,29.78,244.02,13.72,13.72,28674822585,13.09,13.09,28674822585
KODEX 운송,140710,29,6200,3,0,0.00,232844,32309,1800000,232844,0.00,720.68,12.94,12.94,1444704803,12.95,12.95,1444704803
KODEX 200선물인버스2X,252670,30,1309,2,34,2.67,163805726,218237792,1270800000,163805726,2.67,75.06,12.89,12.89,213594427728,12.84,12.84,213594427728
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1583 2 246 18.40 16312430 25601732 23582605 16312430 18.40 63.72 69.17 69.17 25173779333 67.43 67.43 25173779333
3 삼양컴텍 484590 2 15650 2 7950 103.25 21423648 0 41210450 21423648 103.25 0.00 51.99 51.99 327537766320 50.79 50.79 327537766320
4 형지엘리트 093240 3 2025 4 -865 -29.93 10709321 593898 38390259 10709321 -29.93 1803.23 27.90 27.90 22546709172 29.00 29.00 22546709172
5 파버나인 177830 4 3360 2 420 14.29 3613504 6859 13493951 3613504 14.29 9999.99 26.78 26.78 11616366931 25.62 25.62 11616366931
6 푸드웰 005670 5 7260 2 1560 27.37 2645644 164877 10000000 2645644 27.37 1604.62 26.46 26.46 18432314455 25.39 25.39 18432314455
7 블루엠텍 439580 6 6200 2 150 2.48 8149273 5746525 33510663 8149273 2.48 141.81 24.32 24.32 51390266490 24.73 24.73 51390266490
8 현대ADM 187660 7 1849 2 177 10.59 11483409 3111642 48347668 11483409 10.59 369.05 23.75 23.75 21054712234 23.55 23.55 21054712234
9 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 8 7410 2 195 2.70 1177003 595919 5000000 1177003 2.70 197.51 23.54 23.54 8686434355 23.45 23.45 8686434355
10 미스터블루 207760 9 1865 2 83 4.66 19618453 82716048 83079783 19618453 4.66 23.72 23.61 23.61 36277058891 23.41 23.41 36277058891
11 탑코미디어 134580 10 2525 2 375 17.44 11806821 15887305 49294149 11806821 17.44 74.32 23.95 23.95 28971506334 23.28 23.28 28971506334
12 KODEX 코스닥150선물인버스 251340 11 3417 2 67 2.00 16377946 19272608 71100000 16377946 2.00 84.98 23.04 23.04 55578065182 22.88 22.88 55578065182
13 지투지바이오 456160 12 121900 1 28100 29.96 1222722 6682113 5365694 1222722 29.96 18.30 22.79 22.79 133208682550 20.37 20.37 133208682550
14 그린생명과학 114450 13 3175 2 215 7.26 3911319 1562516 20000000 3911319 7.26 250.32 19.56 19.56 12820634674 20.19 20.19 12820634674
15 율호 072770 14 802 1 185 29.98 14701316 24925044 71919480 14701316 29.98 58.98 20.44 20.44 11088386811 19.22 19.22 11088386811
16 KIWOOM 미국테크100월간목표헤지액티브 0084D0 15 10075 2 5 0.05 209578 404578 1100000 209578 0.05 51.80 19.05 19.05 2113955638 19.07 19.07 2113955638
17 서흥 008490 16 30050 2 6250 26.26 2114758 188602 11569113 2114758 26.26 1121.28 18.28 18.28 61839585775 17.79 17.79 61839585775
18 모비데이즈 363260 17 1863 2 23 1.25 5250499 31408472 32163769 5250499 1.25 16.72 16.32 16.32 10094780393 16.85 16.85 10094780393
19 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 18 10055 2 20 0.20 251421 489643 1500000 251421 0.20 51.35 16.76 16.76 2525493254 16.74 16.74 2525493254
20 일승 333430 19 5190 2 330 6.79 5059602 1256039 30726747 5059602 6.79 402.82 16.47 16.47 26207151414 16.43 16.43 26207151414
21 TP 007980 20 1955 2 27 1.40 8329099 35608536 51175130 8329099 1.40 23.39 16.28 16.28 16424320108 16.42 16.42 16424320108
22 ACE 글로벌자율주행액티브 414270 21 11900 5 -95 -0.79 529246 247940 3450000 529246 -0.79 213.46 15.34 15.34 6299863375 15.34 15.34 6299863375
23 그리티 204020 22 2690 5 -535 -16.59 2991388 177928 19450832 2991388 -16.59 1681.24 15.38 15.38 7823726546 14.95 14.95 7823726546
24 플랜티넷 075130 23 2815 2 50 1.81 2328348 65355 16622320 2328348 1.81 3562.62 14.01 14.01 6993217676 14.95 14.95 6993217676
25 우양 103840 24 4647 2 232 5.25 2472571 4301392 16366428 2472571 5.25 57.48 15.11 15.11 11338393877 14.91 14.91 11338393877
26 KODEX 레버리지 122630 25 24775 5 -680 -2.67 13484979 14796848 92800000 13484979 -2.67 91.13 14.53 14.53 335154767641 14.58 14.58 335154767641
27 파인엠텍 441270 26 10690 2 1040 10.78 5293763 1573245 37442445 5293763 10.78 336.49 14.14 14.14 56610375450 14.14 14.14 56610375450
28 케이프 064820 27 9350 2 1590 20.49 4372547 333786 30901728 4372547 20.49 1309.99 14.15 14.15 39719492115 13.75 13.75 39719492115
29 오로라 039830 28 20350 1 4670 29.78 1476668 605141 10762890 1476668 29.78 244.02 13.72 13.72 28674822585 13.09 13.09 28674822585
30 KODEX 운송 140710 29 6200 3 0 0.00 232844 32309 1800000 232844 0.00 720.68 12.94 12.94 1444704803 12.95 12.95 1444704803
31 KODEX 200선물인버스2X 252670 30 1309 2 34 2.67 163805726 218237792 1270800000 163805726 2.67 75.06 12.89 12.89 213594427728 12.84 12.84 213594427728

31
top30/20250818/top30-atvtr-20250818-121001.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
캔버스엔,210120,1,1602,2,265,19.82,17656016,25601732,23582605,17656016,19.82,68.96,74.87,74.87,27344671043,72.38,72.38,27344671043
삼양컴텍,484590,2,15790,2,8090,105.06,22224567,0,41210450,22224567,105.06,0.00,53.93,53.93,340085944740,52.26,52.26,340085944740
파버나인,177830,3,3260,2,320,10.88,4396165,6859,13493951,4396165,10.88,9999.99,32.58,32.58,14238892866,32.37,32.37,14238892866
형지엘리트,093240,4,2025,4,-865,-29.93,10759802,593898,38390259,10759802,-29.93,1811.73,28.03,28.03,22648933197,29.13,29.13,22648933197
푸드웰,005670,5,7290,2,1590,27.89,2656728,164877,10000000,2656728,27.89,1611.34,26.57,26.57,18512881225,25.39,25.39,18512881225
블루엠텍,439580,6,6180,2,130,2.15,8182448,5746525,33510663,8182448,2.15,142.39,24.42,24.42,51594831855,24.91,24.91,51594831855
현대ADM,187660,7,1866,2,194,11.60,12067264,3111642,48347668,12067264,11.60,387.81,24.96,24.96,22141221222,24.54,24.54,22141221222
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7420,2,205,2.84,1200928,595919,5000000,1200928,2.84,201.53,24.02,24.02,8863814805,23.89,23.89,8863814805
미스터블루,207760,9,1856,2,74,4.15,19849138,82716048,83079783,19849138,4.15,24.00,23.89,23.89,36706432749,23.81,23.81,36706432749
탑코미디어,134580,10,2525,2,375,17.44,12051415,15887305,49294149,12051415,17.44,75.86,24.45,24.45,29586613744,23.77,23.77,29586613744
KODEX 코스닥150선물인버스,251340,11,3415,2,65,1.94,16531609,19272608,71100000,16531609,1.94,85.78,23.25,23.25,56102827641,23.11,23.11,56102827641
지투지바이오,456160,12,121900,1,28100,29.96,1222856,6682113,5365694,1222856,29.96,18.30,22.79,22.79,133225017150,20.37,20.37,133225017150
그린생명과학,114450,13,3185,2,225,7.60,3919931,1562516,20000000,3919931,7.60,250.87,19.60,19.60,12848016064,20.17,20.17,12848016064
HANARO 유럽방산,0082F0,14,10047,2,157,1.59,176586,237788,900000,176586,1.59,74.26,19.62,19.62,1775429742,19.63,19.63,1775429742
율호,072770,15,802,1,185,29.98,14701669,24925044,71919480,14701669,29.98,58.98,20.44,20.44,11088669917,19.22,19.22,11088669917
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10070,3,0,0.00,209839,404578,1100000,209839,0.00,51.87,19.08,19.08,2116584413,19.11,19.11,2116584413
서흥,008490,17,30050,2,6250,26.26,2123719,188602,11569113,2123719,26.26,1126.03,18.36,18.36,62109133400,17.87,17.87,62109133400
모비데이즈,363260,18,1871,2,31,1.68,5281069,31408472,32163769,5281069,1.68,16.81,16.42,16.42,10151845209,16.87,16.87,10151845209
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10055,2,20,0.20,251655,489643,1500000,251655,0.20,51.40,16.78,16.78,2527845784,16.76,16.76,2527845784
일승,333430,20,5260,2,400,8.23,5201059,1256039,30726747,5201059,8.23,414.08,16.93,16.93,26949302374,16.67,16.67,26949302374
TP,007980,21,1952,2,24,1.24,8411637,35608536,51175130,8411637,1.24,23.62,16.44,16.44,16585379660,16.60,16.60,16585379660
우양,103840,22,4630,2,215,4.87,2681476,4301392,16366428,2681476,4.87,62.34,16.38,16.38,12306977770,16.24,16.24,12306977770
플랜티넷,075130,23,2830,2,65,2.35,2446272,65355,16622320,2446272,2.35,3743.05,14.72,14.72,7326997051,15.58,15.58,7326997051
ACE 글로벌자율주행액티브,414270,24,11905,5,-90,-0.75,531438,247940,3450000,531438,-0.75,214.34,15.40,15.40,6325943280,15.40,15.40,6325943280
그리티,204020,25,2710,5,-515,-15.97,3072726,177928,19450832,3072726,-15.97,1726.95,15.80,15.80,8044149706,15.26,15.26,8044149706
KODEX 레버리지,122630,26,24780,5,-675,-2.65,13793783,14796848,92800000,13793783,-2.65,93.22,14.86,14.86,342805130493,14.91,14.91,342805130493
파인엠텍,441270,27,10730,2,1080,11.19,5339064,1573245,37442445,5339064,11.19,339.37,14.26,14.26,57095086095,14.21,14.21,57095086095
케이프,064820,28,9220,2,1460,18.81,4429178,333786,30901728,4429178,18.81,1326.95,14.33,14.33,40244746930,14.13,14.13,40244746930
오로라,039830,29,20350,1,4670,29.78,1477504,605141,10762890,1477504,29.78,244.16,13.73,13.73,28691835185,13.10,13.10,28691835185
KODEX 200선물인버스2X,252670,30,1309,2,34,2.67,165513055,218237792,1270800000,165513055,2.67,75.84,13.02,13.02,215830184055,12.97,12.97,215830184055
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1602 2 265 19.82 17656016 25601732 23582605 17656016 19.82 68.96 74.87 74.87 27344671043 72.38 72.38 27344671043
3 삼양컴텍 484590 2 15790 2 8090 105.06 22224567 0 41210450 22224567 105.06 0.00 53.93 53.93 340085944740 52.26 52.26 340085944740
4 파버나인 177830 3 3260 2 320 10.88 4396165 6859 13493951 4396165 10.88 9999.99 32.58 32.58 14238892866 32.37 32.37 14238892866
5 형지엘리트 093240 4 2025 4 -865 -29.93 10759802 593898 38390259 10759802 -29.93 1811.73 28.03 28.03 22648933197 29.13 29.13 22648933197
6 푸드웰 005670 5 7290 2 1590 27.89 2656728 164877 10000000 2656728 27.89 1611.34 26.57 26.57 18512881225 25.39 25.39 18512881225
7 블루엠텍 439580 6 6180 2 130 2.15 8182448 5746525 33510663 8182448 2.15 142.39 24.42 24.42 51594831855 24.91 24.91 51594831855
8 현대ADM 187660 7 1866 2 194 11.60 12067264 3111642 48347668 12067264 11.60 387.81 24.96 24.96 22141221222 24.54 24.54 22141221222
9 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 8 7420 2 205 2.84 1200928 595919 5000000 1200928 2.84 201.53 24.02 24.02 8863814805 23.89 23.89 8863814805
10 미스터블루 207760 9 1856 2 74 4.15 19849138 82716048 83079783 19849138 4.15 24.00 23.89 23.89 36706432749 23.81 23.81 36706432749
11 탑코미디어 134580 10 2525 2 375 17.44 12051415 15887305 49294149 12051415 17.44 75.86 24.45 24.45 29586613744 23.77 23.77 29586613744
12 KODEX 코스닥150선물인버스 251340 11 3415 2 65 1.94 16531609 19272608 71100000 16531609 1.94 85.78 23.25 23.25 56102827641 23.11 23.11 56102827641
13 지투지바이오 456160 12 121900 1 28100 29.96 1222856 6682113 5365694 1222856 29.96 18.30 22.79 22.79 133225017150 20.37 20.37 133225017150
14 그린생명과학 114450 13 3185 2 225 7.60 3919931 1562516 20000000 3919931 7.60 250.87 19.60 19.60 12848016064 20.17 20.17 12848016064
15 HANARO 유럽방산 0082F0 14 10047 2 157 1.59 176586 237788 900000 176586 1.59 74.26 19.62 19.62 1775429742 19.63 19.63 1775429742
16 율호 072770 15 802 1 185 29.98 14701669 24925044 71919480 14701669 29.98 58.98 20.44 20.44 11088669917 19.22 19.22 11088669917
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10070 3 0 0.00 209839 404578 1100000 209839 0.00 51.87 19.08 19.08 2116584413 19.11 19.11 2116584413
18 서흥 008490 17 30050 2 6250 26.26 2123719 188602 11569113 2123719 26.26 1126.03 18.36 18.36 62109133400 17.87 17.87 62109133400
19 모비데이즈 363260 18 1871 2 31 1.68 5281069 31408472 32163769 5281069 1.68 16.81 16.42 16.42 10151845209 16.87 16.87 10151845209
20 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 19 10055 2 20 0.20 251655 489643 1500000 251655 0.20 51.40 16.78 16.78 2527845784 16.76 16.76 2527845784
21 일승 333430 20 5260 2 400 8.23 5201059 1256039 30726747 5201059 8.23 414.08 16.93 16.93 26949302374 16.67 16.67 26949302374
22 TP 007980 21 1952 2 24 1.24 8411637 35608536 51175130 8411637 1.24 23.62 16.44 16.44 16585379660 16.60 16.60 16585379660
23 우양 103840 22 4630 2 215 4.87 2681476 4301392 16366428 2681476 4.87 62.34 16.38 16.38 12306977770 16.24 16.24 12306977770
24 플랜티넷 075130 23 2830 2 65 2.35 2446272 65355 16622320 2446272 2.35 3743.05 14.72 14.72 7326997051 15.58 15.58 7326997051
25 ACE 글로벌자율주행액티브 414270 24 11905 5 -90 -0.75 531438 247940 3450000 531438 -0.75 214.34 15.40 15.40 6325943280 15.40 15.40 6325943280
26 그리티 204020 25 2710 5 -515 -15.97 3072726 177928 19450832 3072726 -15.97 1726.95 15.80 15.80 8044149706 15.26 15.26 8044149706
27 KODEX 레버리지 122630 26 24780 5 -675 -2.65 13793783 14796848 92800000 13793783 -2.65 93.22 14.86 14.86 342805130493 14.91 14.91 342805130493
28 파인엠텍 441270 27 10730 2 1080 11.19 5339064 1573245 37442445 5339064 11.19 339.37 14.26 14.26 57095086095 14.21 14.21 57095086095
29 케이프 064820 28 9220 2 1460 18.81 4429178 333786 30901728 4429178 18.81 1326.95 14.33 14.33 40244746930 14.13 14.13 40244746930
30 오로라 039830 29 20350 1 4670 29.78 1477504 605141 10762890 1477504 29.78 244.16 13.73 13.73 28691835185 13.10 13.10 28691835185
31 KODEX 200선물인버스2X 252670 30 1309 2 34 2.67 165513055 218237792 1270800000 165513055 2.67 75.84 13.02 13.02 215830184055 12.97 12.97 215830184055

31
top30/20250818/top30-atvtr-20250818-122001.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
캔버스엔,210120,1,1596,2,259,19.37,18074036,25601732,23582605,18074036,19.37,70.60,76.64,76.64,28014772999,74.43,74.43,28014772999
삼양컴텍,484590,2,15840,2,8140,105.71,22948067,0,41210450,22948067,105.71,0.00,55.69,55.69,351516595580,53.85,53.85,351516595580
파버나인,177830,3,3140,2,200,6.80,4729182,6859,13493951,4729182,6.80,9999.99,35.05,35.05,15293293539,36.09,36.09,15293293539
형지엘리트,093240,4,2025,4,-865,-29.93,10802740,593898,38390259,10802740,-29.93,1818.96,28.14,28.14,22735882647,29.25,29.25,22735882647
현대ADM,187660,5,1883,2,211,12.62,12831162,3111642,48347668,12831162,12.62,412.36,26.54,26.54,23562940540,25.88,25.88,23562940540
푸드웰,005670,6,7300,2,1600,28.07,2666572,164877,10000000,2666572,28.07,1617.31,26.67,26.67,18584697485,25.46,25.46,18584697485
블루엠텍,439580,7,6210,2,160,2.64,8313058,5746525,33510663,8313058,2.64,144.66,24.81,24.81,52406407730,25.18,25.18,52406407730
미스터블루,207760,8,1870,2,88,4.94,20719949,82716048,83079783,20719949,4.94,25.05,24.94,24.94,38345244211,24.68,24.68,38345244211
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7410,2,195,2.70,1217237,595919,5000000,1217237,2.70,204.26,24.34,24.34,8984677395,24.25,24.25,8984677395
탑코미디어,134580,10,2520,2,370,17.21,12257843,15887305,49294149,12257843,17.21,77.15,24.87,24.87,30108258982,24.24,24.24,30108258982
KODEX 코스닥150선물인버스,251340,11,3417,2,67,2.00,16584710,19272608,71100000,16584710,2.00,86.05,23.33,23.33,56284187343,23.17,23.17,56284187343
HANARO 유럽방산,0082F0,12,10047,2,157,1.59,201337,237788,900000,201337,1.59,84.67,22.37,22.37,2024162012,22.39,22.39,2024162012
지투지바이오,456160,13,121900,1,28100,29.96,1222929,6682113,5365694,1222929,29.96,18.30,22.79,22.79,133233915850,20.37,20.37,133233915850
그린생명과학,114450,14,3175,2,215,7.26,3934558,1562516,20000000,3934558,7.26,251.81,19.67,19.67,12894599369,20.31,20.31,12894599369
KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10060,5,-10,-0.10,211540,404578,1100000,211540,-0.10,52.29,19.23,19.23,2133698032,19.28,19.28,2133698032
율호,072770,16,802,1,185,29.98,14708711,24925044,71919480,14708711,29.98,59.01,20.45,20.45,11094317601,19.23,19.23,11094317601
서흥,008490,17,30100,2,6300,26.47,2142231,188602,11569113,2142231,26.47,1135.85,18.52,18.52,62665087775,18.00,18.00,62665087775
우양,103840,18,4610,2,195,4.42,2826893,4301392,16366428,2826893,4.42,65.72,17.27,17.27,12974216905,17.20,17.20,12974216905
일승,333430,19,5230,2,370,7.61,5275910,1256039,30726747,5275910,7.61,420.04,17.17,17.17,27343129644,17.01,17.01,27343129644
모비데이즈,363260,20,1881,2,41,2.23,5354632,31408472,32163769,5354632,2.23,17.05,16.65,16.65,10290021203,17.01,17.01,10290021203
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10050,2,15,0.15,251869,489643,1500000,251869,0.15,51.44,16.79,16.79,2529996484,16.78,16.78,2529996484
TP,007980,22,1949,2,21,1.09,8455067,35608536,51175130,8455067,1.09,23.74,16.52,16.52,16669927941,16.71,16.71,16669927941
플랜티넷,075130,23,2825,2,60,2.17,2499076,65355,16622320,2499076,2.17,3823.85,15.03,15.03,7475730336,15.92,15.92,7475730336
그리티,204020,24,2670,5,-555,-17.21,3140719,177928,19450832,3140719,-17.21,1765.16,16.15,16.15,8224899521,15.84,15.84,8224899521
ACE 글로벌자율주행액티브,414270,25,11920,5,-75,-0.63,532058,247940,3450000,532058,-0.63,214.59,15.42,15.42,6333327630,15.40,15.40,6333327630
KODEX 레버리지,122630,26,24765,5,-690,-2.71,14000460,14796848,92800000,14000460,-2.71,94.62,15.09,15.09,347927533114,15.14,15.14,347927533114
파인엠텍,441270,27,10670,2,1020,10.57,5367104,1573245,37442445,5367104,10.57,341.15,14.33,14.33,57395107810,14.37,14.37,57395107810
케이프,064820,28,9230,2,1470,18.94,4467182,333786,30901728,4467182,18.94,1338.34,14.46,14.46,40595490150,14.23,14.23,40595490150
오로라,039830,29,20350,1,4670,29.78,1478289,605141,10762890,1478289,29.78,244.29,13.74,13.74,28707809935,13.11,13.11,28707809935
KODEX 200선물인버스2X,252670,30,1310,2,35,2.75,167095016,218237792,1270800000,167095016,2.75,76.57,13.15,13.15,217900434966,13.09,13.09,217900434966
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1596 2 259 19.37 18074036 25601732 23582605 18074036 19.37 70.60 76.64 76.64 28014772999 74.43 74.43 28014772999
3 삼양컴텍 484590 2 15840 2 8140 105.71 22948067 0 41210450 22948067 105.71 0.00 55.69 55.69 351516595580 53.85 53.85 351516595580
4 파버나인 177830 3 3140 2 200 6.80 4729182 6859 13493951 4729182 6.80 9999.99 35.05 35.05 15293293539 36.09 36.09 15293293539
5 형지엘리트 093240 4 2025 4 -865 -29.93 10802740 593898 38390259 10802740 -29.93 1818.96 28.14 28.14 22735882647 29.25 29.25 22735882647
6 현대ADM 187660 5 1883 2 211 12.62 12831162 3111642 48347668 12831162 12.62 412.36 26.54 26.54 23562940540 25.88 25.88 23562940540
7 푸드웰 005670 6 7300 2 1600 28.07 2666572 164877 10000000 2666572 28.07 1617.31 26.67 26.67 18584697485 25.46 25.46 18584697485
8 블루엠텍 439580 7 6210 2 160 2.64 8313058 5746525 33510663 8313058 2.64 144.66 24.81 24.81 52406407730 25.18 25.18 52406407730
9 미스터블루 207760 8 1870 2 88 4.94 20719949 82716048 83079783 20719949 4.94 25.05 24.94 24.94 38345244211 24.68 24.68 38345244211
10 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 9 7410 2 195 2.70 1217237 595919 5000000 1217237 2.70 204.26 24.34 24.34 8984677395 24.25 24.25 8984677395
11 탑코미디어 134580 10 2520 2 370 17.21 12257843 15887305 49294149 12257843 17.21 77.15 24.87 24.87 30108258982 24.24 24.24 30108258982
12 KODEX 코스닥150선물인버스 251340 11 3417 2 67 2.00 16584710 19272608 71100000 16584710 2.00 86.05 23.33 23.33 56284187343 23.17 23.17 56284187343
13 HANARO 유럽방산 0082F0 12 10047 2 157 1.59 201337 237788 900000 201337 1.59 84.67 22.37 22.37 2024162012 22.39 22.39 2024162012
14 지투지바이오 456160 13 121900 1 28100 29.96 1222929 6682113 5365694 1222929 29.96 18.30 22.79 22.79 133233915850 20.37 20.37 133233915850
15 그린생명과학 114450 14 3175 2 215 7.26 3934558 1562516 20000000 3934558 7.26 251.81 19.67 19.67 12894599369 20.31 20.31 12894599369
16 KIWOOM 미국테크100월간목표헤지액티브 0084D0 15 10060 5 -10 -0.10 211540 404578 1100000 211540 -0.10 52.29 19.23 19.23 2133698032 19.28 19.28 2133698032
17 율호 072770 16 802 1 185 29.98 14708711 24925044 71919480 14708711 29.98 59.01 20.45 20.45 11094317601 19.23 19.23 11094317601
18 서흥 008490 17 30100 2 6300 26.47 2142231 188602 11569113 2142231 26.47 1135.85 18.52 18.52 62665087775 18.00 18.00 62665087775
19 우양 103840 18 4610 2 195 4.42 2826893 4301392 16366428 2826893 4.42 65.72 17.27 17.27 12974216905 17.20 17.20 12974216905
20 일승 333430 19 5230 2 370 7.61 5275910 1256039 30726747 5275910 7.61 420.04 17.17 17.17 27343129644 17.01 17.01 27343129644
21 모비데이즈 363260 20 1881 2 41 2.23 5354632 31408472 32163769 5354632 2.23 17.05 16.65 16.65 10290021203 17.01 17.01 10290021203
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10050 2 15 0.15 251869 489643 1500000 251869 0.15 51.44 16.79 16.79 2529996484 16.78 16.78 2529996484
23 TP 007980 22 1949 2 21 1.09 8455067 35608536 51175130 8455067 1.09 23.74 16.52 16.52 16669927941 16.71 16.71 16669927941
24 플랜티넷 075130 23 2825 2 60 2.17 2499076 65355 16622320 2499076 2.17 3823.85 15.03 15.03 7475730336 15.92 15.92 7475730336
25 그리티 204020 24 2670 5 -555 -17.21 3140719 177928 19450832 3140719 -17.21 1765.16 16.15 16.15 8224899521 15.84 15.84 8224899521
26 ACE 글로벌자율주행액티브 414270 25 11920 5 -75 -0.63 532058 247940 3450000 532058 -0.63 214.59 15.42 15.42 6333327630 15.40 15.40 6333327630
27 KODEX 레버리지 122630 26 24765 5 -690 -2.71 14000460 14796848 92800000 14000460 -2.71 94.62 15.09 15.09 347927533114 15.14 15.14 347927533114
28 파인엠텍 441270 27 10670 2 1020 10.57 5367104 1573245 37442445 5367104 10.57 341.15 14.33 14.33 57395107810 14.37 14.37 57395107810
29 케이프 064820 28 9230 2 1470 18.94 4467182 333786 30901728 4467182 18.94 1338.34 14.46 14.46 40595490150 14.23 14.23 40595490150
30 오로라 039830 29 20350 1 4670 29.78 1478289 605141 10762890 1478289 29.78 244.29 13.74 13.74 28707809935 13.11 13.11 28707809935
31 KODEX 200선물인버스2X 252670 30 1310 2 35 2.75 167095016 218237792 1270800000 167095016 2.75 76.57 13.15 13.15 217900434966 13.09 13.09 217900434966

31
top30/20250818/top30-atvtr-20250818-123002.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
캔버스엔,210120,1,1635,2,298,22.29,18611487,25601732,23582605,18611487,22.29,72.70,78.92,78.92,28881941538,74.91,74.91,28881941538
삼양컴텍,484590,2,16230,2,8530,110.78,25088057,0,41210450,25088057,110.78,0.00,60.88,60.88,385789264245,57.68,57.68,385789264245
파버나인,177830,3,3070,2,130,4.42,4923601,6859,13493951,4923601,4.42,9999.99,36.49,36.49,15894005538,38.37,38.37,15894005538
형지엘리트,093240,4,2115,5,-775,-26.82,11816605,593898,38390259,11816605,-26.82,1989.67,30.78,30.78,24833728002,30.59,30.59,24833728002
HANARO 유럽방산,0082F0,5,10045,2,155,1.57,258532,237788,900000,258532,1.57,108.72,28.73,28.73,2598696331,28.75,28.75,2598696331
현대ADM,187660,6,1845,2,173,10.35,13359267,3111642,48347668,13359267,10.35,429.33,27.63,27.63,24548652448,27.52,27.52,24548652448
푸드웰,005670,7,7240,2,1540,27.02,2682190,164877,10000000,2682190,27.02,1626.78,26.82,26.82,18697843720,25.83,25.83,18697843720
블루엠텍,439580,8,6220,2,170,2.81,8429809,5746525,33510663,8429809,2.81,146.69,25.16,25.16,53134203815,25.49,25.49,53134203815
미스터블루,207760,9,1861,2,79,4.43,21006276,82716048,83079783,21006276,4.43,25.40,25.28,25.28,38879434525,25.15,25.15,38879434525
탑코미디어,134580,10,2525,2,375,17.44,12682088,15887305,49294149,12682088,17.44,79.83,25.73,25.73,31185395202,25.06,25.06,31185395202
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7420,2,205,2.84,1239917,595919,5000000,1239917,2.84,208.07,24.80,24.80,9152962995,24.67,24.67,9152962995
KODEX 코스닥150선물인버스,251340,12,3420,2,70,2.09,16645557,19272608,71100000,16645557,2.09,86.37,23.41,23.41,56492280092,23.23,23.23,56492280092
KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10072,2,2,0.02,226862,404578,1100000,226862,0.02,56.07,20.62,20.62,2288008603,20.65,20.65,2288008603
그린생명과학,114450,14,3165,2,205,6.93,3961606,1562516,20000000,3961606,6.93,253.54,19.81,19.81,12980044939,20.51,20.51,12980044939
지투지바이오,456160,15,121900,1,28100,29.96,1223702,6682113,5365694,1223702,29.96,18.31,22.81,22.81,133328144550,20.38,20.38,133328144550
율호,072770,16,802,1,185,29.98,14709925,24925044,71919480,14709925,29.98,59.02,20.45,20.45,11095291229,19.24,19.24,11095291229
서흥,008490,17,29850,2,6050,25.42,2158550,188602,11569113,2158550,25.42,1144.50,18.66,18.66,63154191975,18.29,18.29,63154191975
우양,103840,18,4595,2,180,4.08,2951284,4301392,16366428,2951284,4.08,68.61,18.03,18.03,13549396380,18.02,18.02,13549396380
모비데이즈,363260,19,1870,2,30,1.63,5392510,31408472,32163769,5392510,1.63,17.17,16.77,16.77,10361251046,17.23,17.23,10361251046
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10040,2,5,0.05,257743,489643,1500000,257743,0.05,52.64,17.18,17.18,2588980209,17.19,17.19,2588980209
일승,333430,21,5220,2,360,7.41,5318632,1256039,30726747,5318632,7.41,423.44,17.31,17.31,27566187444,17.19,17.19,27566187444
TP,007980,22,1948,2,20,1.04,8548750,35608536,51175130,8548750,1.04,24.01,16.70,16.70,16851590157,16.90,16.90,16851590157
플랜티넷,075130,23,2815,2,50,1.81,2532501,65355,16622320,2532501,1.81,3874.99,15.24,15.24,7569605189,16.18,16.18,7569605189
그리티,204020,24,2675,5,-550,-17.05,3156596,177928,19450832,3156596,-17.05,1774.09,16.23,16.23,8267158416,15.89,15.89,8267158416
ACE 글로벌자율주행액티브,414270,25,11925,5,-70,-0.58,532424,247940,3450000,532424,-0.58,214.74,15.43,15.43,6337692175,15.40,15.40,6337692175
KODEX 레버리지,122630,26,24755,5,-700,-2.75,14099000,14796848,92800000,14099000,-2.75,95.28,15.19,15.19,350366375049,15.25,15.25,350366375049
KODEX 운송,140710,27,6210,2,10,0.16,263242,32309,1800000,263242,0.16,814.76,14.62,14.62,1633444768,14.61,14.61,1633444768
케이프,064820,28,9220,2,1460,18.81,4558926,333786,30901728,4558926,18.81,1365.82,14.75,14.75,41439525280,14.54,14.54,41439525280
파인엠텍,441270,29,10690,2,1040,10.78,5397210,1573245,37442445,5397210,10.78,343.06,14.41,14.41,57716154260,14.42,14.42,57716154260
삼천리자전거,024950,30,4920,2,595,13.76,1885611,370936,13273577,1885611,13.76,508.34,14.21,14.21,9111614266,13.95,13.95,9111614266
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1635 2 298 22.29 18611487 25601732 23582605 18611487 22.29 72.70 78.92 78.92 28881941538 74.91 74.91 28881941538
3 삼양컴텍 484590 2 16230 2 8530 110.78 25088057 0 41210450 25088057 110.78 0.00 60.88 60.88 385789264245 57.68 57.68 385789264245
4 파버나인 177830 3 3070 2 130 4.42 4923601 6859 13493951 4923601 4.42 9999.99 36.49 36.49 15894005538 38.37 38.37 15894005538
5 형지엘리트 093240 4 2115 5 -775 -26.82 11816605 593898 38390259 11816605 -26.82 1989.67 30.78 30.78 24833728002 30.59 30.59 24833728002
6 HANARO 유럽방산 0082F0 5 10045 2 155 1.57 258532 237788 900000 258532 1.57 108.72 28.73 28.73 2598696331 28.75 28.75 2598696331
7 현대ADM 187660 6 1845 2 173 10.35 13359267 3111642 48347668 13359267 10.35 429.33 27.63 27.63 24548652448 27.52 27.52 24548652448
8 푸드웰 005670 7 7240 2 1540 27.02 2682190 164877 10000000 2682190 27.02 1626.78 26.82 26.82 18697843720 25.83 25.83 18697843720
9 블루엠텍 439580 8 6220 2 170 2.81 8429809 5746525 33510663 8429809 2.81 146.69 25.16 25.16 53134203815 25.49 25.49 53134203815
10 미스터블루 207760 9 1861 2 79 4.43 21006276 82716048 83079783 21006276 4.43 25.40 25.28 25.28 38879434525 25.15 25.15 38879434525
11 탑코미디어 134580 10 2525 2 375 17.44 12682088 15887305 49294149 12682088 17.44 79.83 25.73 25.73 31185395202 25.06 25.06 31185395202
12 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 11 7420 2 205 2.84 1239917 595919 5000000 1239917 2.84 208.07 24.80 24.80 9152962995 24.67 24.67 9152962995
13 KODEX 코스닥150선물인버스 251340 12 3420 2 70 2.09 16645557 19272608 71100000 16645557 2.09 86.37 23.41 23.41 56492280092 23.23 23.23 56492280092
14 KIWOOM 미국테크100월간목표헤지액티브 0084D0 13 10072 2 2 0.02 226862 404578 1100000 226862 0.02 56.07 20.62 20.62 2288008603 20.65 20.65 2288008603
15 그린생명과학 114450 14 3165 2 205 6.93 3961606 1562516 20000000 3961606 6.93 253.54 19.81 19.81 12980044939 20.51 20.51 12980044939
16 지투지바이오 456160 15 121900 1 28100 29.96 1223702 6682113 5365694 1223702 29.96 18.31 22.81 22.81 133328144550 20.38 20.38 133328144550
17 율호 072770 16 802 1 185 29.98 14709925 24925044 71919480 14709925 29.98 59.02 20.45 20.45 11095291229 19.24 19.24 11095291229
18 서흥 008490 17 29850 2 6050 25.42 2158550 188602 11569113 2158550 25.42 1144.50 18.66 18.66 63154191975 18.29 18.29 63154191975
19 우양 103840 18 4595 2 180 4.08 2951284 4301392 16366428 2951284 4.08 68.61 18.03 18.03 13549396380 18.02 18.02 13549396380
20 모비데이즈 363260 19 1870 2 30 1.63 5392510 31408472 32163769 5392510 1.63 17.17 16.77 16.77 10361251046 17.23 17.23 10361251046
21 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 20 10040 2 5 0.05 257743 489643 1500000 257743 0.05 52.64 17.18 17.18 2588980209 17.19 17.19 2588980209
22 일승 333430 21 5220 2 360 7.41 5318632 1256039 30726747 5318632 7.41 423.44 17.31 17.31 27566187444 17.19 17.19 27566187444
23 TP 007980 22 1948 2 20 1.04 8548750 35608536 51175130 8548750 1.04 24.01 16.70 16.70 16851590157 16.90 16.90 16851590157
24 플랜티넷 075130 23 2815 2 50 1.81 2532501 65355 16622320 2532501 1.81 3874.99 15.24 15.24 7569605189 16.18 16.18 7569605189
25 그리티 204020 24 2675 5 -550 -17.05 3156596 177928 19450832 3156596 -17.05 1774.09 16.23 16.23 8267158416 15.89 15.89 8267158416
26 ACE 글로벌자율주행액티브 414270 25 11925 5 -70 -0.58 532424 247940 3450000 532424 -0.58 214.74 15.43 15.43 6337692175 15.40 15.40 6337692175
27 KODEX 레버리지 122630 26 24755 5 -700 -2.75 14099000 14796848 92800000 14099000 -2.75 95.28 15.19 15.19 350366375049 15.25 15.25 350366375049
28 KODEX 운송 140710 27 6210 2 10 0.16 263242 32309 1800000 263242 0.16 814.76 14.62 14.62 1633444768 14.61 14.61 1633444768
29 케이프 064820 28 9220 2 1460 18.81 4558926 333786 30901728 4558926 18.81 1365.82 14.75 14.75 41439525280 14.54 14.54 41439525280
30 파인엠텍 441270 29 10690 2 1040 10.78 5397210 1573245 37442445 5397210 10.78 343.06 14.41 14.41 57716154260 14.42 14.42 57716154260
31 삼천리자전거 024950 30 4920 2 595 13.76 1885611 370936 13273577 1885611 13.76 508.34 14.21 14.21 9111614266 13.95 13.95 9111614266

31
top30/20250818/top30-atvtr-20250818-124002.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
캔버스엔,210120,1,1597,2,260,19.45,19042351,25601732,23582605,19042351,19.45,74.38,80.75,80.75,29576893735,78.53,78.53,29576893735
삼양컴텍,484590,2,16400,2,8700,112.99,26899728,0,41210450,26899728,112.99,0.00,65.27,65.27,415289826465,61.45,61.45,415289826465
파버나인,177830,3,3050,2,110,3.74,5035728,6859,13493951,5035728,3.74,9999.99,37.32,37.32,16236147157,39.45,39.45,16236147157
형지엘리트,093240,4,2110,5,-780,-26.99,13015536,593898,38390259,13015536,-26.99,2191.54,33.90,33.90,27378168197,33.80,33.80,27378168197
HANARO 유럽방산,0082F0,5,10040,2,150,1.52,260276,237788,900000,260276,1.52,109.46,28.92,28.92,2616211091,28.95,28.95,2616211091
현대ADM,187660,6,1879,2,207,12.38,13846044,3111642,48347668,13846044,12.38,444.98,28.64,28.64,25456342923,28.02,28.02,25456342923
푸드웰,005670,7,7290,2,1590,27.89,2727357,164877,10000000,2727357,27.89,1654.18,27.27,27.27,19027232020,26.10,26.10,19027232020
블루엠텍,439580,8,6270,2,220,3.64,8589196,5746525,33510663,8589196,3.64,149.47,25.63,25.63,54130616495,25.76,25.76,54130616495
탑코미디어,134580,9,2505,2,355,16.51,12865448,15887305,49294149,12865448,16.51,80.98,26.10,26.10,31646374782,25.63,25.63,31646374782
미스터블루,207760,10,1860,2,78,4.38,21209483,82716048,83079783,21209483,4.38,25.64,25.53,25.53,39257274755,25.40,25.40,39257274755
KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10070,3,0,0.00,277460,404578,1100000,277460,0.00,68.58,25.22,25.22,2797501779,25.26,25.26,2797501779
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7405,2,190,2.63,1265185,595919,5000000,1265185,2.63,212.31,25.30,25.30,9340266835,25.23,25.23,9340266835
KODEX 코스닥150선물인버스,251340,13,3415,2,65,1.94,16685570,19272608,71100000,16685570,1.94,86.58,23.47,23.47,56628973047,23.32,23.32,56628973047
그린생명과학,114450,14,3115,2,155,5.24,4007878,1562516,20000000,4007878,5.24,256.50,20.04,20.04,13124767849,21.07,21.07,13124767849
지투지바이오,456160,15,121900,1,28100,29.96,1223876,6682113,5365694,1223876,29.96,18.32,22.81,22.81,133349355150,20.39,20.39,133349355150
삼천리자전거,024950,16,4915,2,590,13.64,2641066,370936,13273577,2641066,13.64,712.00,19.90,19.90,12834664284,19.67,19.67,12834664284
율호,072770,17,802,1,185,29.98,14711609,24925044,71919480,14711609,29.98,59.02,20.46,20.46,11096641797,19.24,19.24,11096641797
서흥,008490,18,29800,2,6000,25.21,2170072,188602,11569113,2170072,25.21,1150.61,18.76,18.76,63497525850,18.42,18.42,63497525850
우양,103840,19,4580,2,165,3.74,2997396,4301392,16366428,2997396,3.74,69.68,18.31,18.31,13760967070,18.36,18.36,13760967070
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10040,2,5,0.05,263650,489643,1500000,263650,0.05,53.85,17.58,17.58,2648268504,17.58,17.58,2648268504
일승,333430,21,5200,2,340,7.00,5354577,1256039,30726747,5354577,7.00,426.31,17.43,17.43,27753404294,17.37,17.37,27753404294
TP,007980,22,1935,2,7,0.36,8639242,35608536,51175130,8639242,0.36,24.26,16.88,16.88,17026371322,17.19,17.19,17026371322
모비데이즈,363260,23,1885,2,45,2.45,5413579,31408472,32163769,5413579,2.45,17.24,16.83,16.83,10400785627,17.15,17.15,10400785627
플랜티넷,075130,24,2820,2,55,1.99,2557886,65355,16622320,2557886,1.99,3913.83,15.39,15.39,7640907101,16.30,16.30,7640907101
그리티,204020,25,2705,5,-520,-16.12,3176121,177928,19450832,3176121,-16.12,1785.06,16.33,16.33,8319704191,15.81,15.81,8319704191
KODEX 레버리지,122630,26,24815,5,-640,-2.51,14429828,14796848,92800000,14429828,-2.51,97.52,15.55,15.55,358568849736,15.57,15.57,358568849736
ACE 글로벌자율주행액티브,414270,27,11935,5,-60,-0.50,532456,247940,3450000,532456,-0.50,214.75,15.43,15.43,6338074085,15.39,15.39,6338074085
KODEX 운송,140710,28,6215,2,15,0.24,270343,32309,1800000,270343,0.24,836.74,15.02,15.02,1677563983,15.00,15.00,1677563983
케이프,064820,29,9130,2,1370,17.65,4631785,333786,30901728,4631785,17.65,1387.65,14.99,14.99,42105369100,14.92,14.92,42105369100
PLUS 글로벌희토류&전략자원생산기업,415920,30,5765,2,225,4.06,289814,176937,1950000,289814,4.06,163.80,14.86,14.86,1666536832,14.82,14.82,1666536832
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1597 2 260 19.45 19042351 25601732 23582605 19042351 19.45 74.38 80.75 80.75 29576893735 78.53 78.53 29576893735
3 삼양컴텍 484590 2 16400 2 8700 112.99 26899728 0 41210450 26899728 112.99 0.00 65.27 65.27 415289826465 61.45 61.45 415289826465
4 파버나인 177830 3 3050 2 110 3.74 5035728 6859 13493951 5035728 3.74 9999.99 37.32 37.32 16236147157 39.45 39.45 16236147157
5 형지엘리트 093240 4 2110 5 -780 -26.99 13015536 593898 38390259 13015536 -26.99 2191.54 33.90 33.90 27378168197 33.80 33.80 27378168197
6 HANARO 유럽방산 0082F0 5 10040 2 150 1.52 260276 237788 900000 260276 1.52 109.46 28.92 28.92 2616211091 28.95 28.95 2616211091
7 현대ADM 187660 6 1879 2 207 12.38 13846044 3111642 48347668 13846044 12.38 444.98 28.64 28.64 25456342923 28.02 28.02 25456342923
8 푸드웰 005670 7 7290 2 1590 27.89 2727357 164877 10000000 2727357 27.89 1654.18 27.27 27.27 19027232020 26.10 26.10 19027232020
9 블루엠텍 439580 8 6270 2 220 3.64 8589196 5746525 33510663 8589196 3.64 149.47 25.63 25.63 54130616495 25.76 25.76 54130616495
10 탑코미디어 134580 9 2505 2 355 16.51 12865448 15887305 49294149 12865448 16.51 80.98 26.10 26.10 31646374782 25.63 25.63 31646374782
11 미스터블루 207760 10 1860 2 78 4.38 21209483 82716048 83079783 21209483 4.38 25.64 25.53 25.53 39257274755 25.40 25.40 39257274755
12 KIWOOM 미국테크100월간목표헤지액티브 0084D0 11 10070 3 0 0.00 277460 404578 1100000 277460 0.00 68.58 25.22 25.22 2797501779 25.26 25.26 2797501779
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7405 2 190 2.63 1265185 595919 5000000 1265185 2.63 212.31 25.30 25.30 9340266835 25.23 25.23 9340266835
14 KODEX 코스닥150선물인버스 251340 13 3415 2 65 1.94 16685570 19272608 71100000 16685570 1.94 86.58 23.47 23.47 56628973047 23.32 23.32 56628973047
15 그린생명과학 114450 14 3115 2 155 5.24 4007878 1562516 20000000 4007878 5.24 256.50 20.04 20.04 13124767849 21.07 21.07 13124767849
16 지투지바이오 456160 15 121900 1 28100 29.96 1223876 6682113 5365694 1223876 29.96 18.32 22.81 22.81 133349355150 20.39 20.39 133349355150
17 삼천리자전거 024950 16 4915 2 590 13.64 2641066 370936 13273577 2641066 13.64 712.00 19.90 19.90 12834664284 19.67 19.67 12834664284
18 율호 072770 17 802 1 185 29.98 14711609 24925044 71919480 14711609 29.98 59.02 20.46 20.46 11096641797 19.24 19.24 11096641797
19 서흥 008490 18 29800 2 6000 25.21 2170072 188602 11569113 2170072 25.21 1150.61 18.76 18.76 63497525850 18.42 18.42 63497525850
20 우양 103840 19 4580 2 165 3.74 2997396 4301392 16366428 2997396 3.74 69.68 18.31 18.31 13760967070 18.36 18.36 13760967070
21 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 20 10040 2 5 0.05 263650 489643 1500000 263650 0.05 53.85 17.58 17.58 2648268504 17.58 17.58 2648268504
22 일승 333430 21 5200 2 340 7.00 5354577 1256039 30726747 5354577 7.00 426.31 17.43 17.43 27753404294 17.37 17.37 27753404294
23 TP 007980 22 1935 2 7 0.36 8639242 35608536 51175130 8639242 0.36 24.26 16.88 16.88 17026371322 17.19 17.19 17026371322
24 모비데이즈 363260 23 1885 2 45 2.45 5413579 31408472 32163769 5413579 2.45 17.24 16.83 16.83 10400785627 17.15 17.15 10400785627
25 플랜티넷 075130 24 2820 2 55 1.99 2557886 65355 16622320 2557886 1.99 3913.83 15.39 15.39 7640907101 16.30 16.30 7640907101
26 그리티 204020 25 2705 5 -520 -16.12 3176121 177928 19450832 3176121 -16.12 1785.06 16.33 16.33 8319704191 15.81 15.81 8319704191
27 KODEX 레버리지 122630 26 24815 5 -640 -2.51 14429828 14796848 92800000 14429828 -2.51 97.52 15.55 15.55 358568849736 15.57 15.57 358568849736
28 ACE 글로벌자율주행액티브 414270 27 11935 5 -60 -0.50 532456 247940 3450000 532456 -0.50 214.75 15.43 15.43 6338074085 15.39 15.39 6338074085
29 KODEX 운송 140710 28 6215 2 15 0.24 270343 32309 1800000 270343 0.24 836.74 15.02 15.02 1677563983 15.00 15.00 1677563983
30 케이프 064820 29 9130 2 1370 17.65 4631785 333786 30901728 4631785 17.65 1387.65 14.99 14.99 42105369100 14.92 14.92 42105369100
31 PLUS 글로벌희토류&전략자원생산기업 415920 30 5765 2 225 4.06 289814 176937 1950000 289814 4.06 163.80 14.86 14.86 1666536832 14.82 14.82 1666536832

31
top30/20250818/top30-atvtr-20250818-125002.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
캔버스엔,210120,1,1581,2,244,18.25,19432568,25601732,23582605,19432568,18.25,75.90,82.40,82.40,30195533118,80.99,80.99,30195533118
삼양컴텍,484590,2,17470,2,9770,126.88,30942251,0,41210450,30942251,126.88,0.00,75.08,75.08,484710995980,67.33,67.33,484710995980
파버나인,177830,3,3050,2,110,3.74,5073130,6859,13493951,5073130,3.74,9999.99,37.60,37.60,16349906399,39.73,39.73,16349906399
형지엘리트,093240,4,2090,5,-800,-27.68,13281910,593898,38390259,13281910,-27.68,2236.40,34.60,34.60,27939804787,34.82,34.82,27939804787
현대ADM,187660,5,1860,2,188,11.24,14235843,3111642,48347668,14235843,11.24,457.50,29.44,29.44,26182478549,29.12,29.12,26182478549
HANARO 유럽방산,0082F0,6,10040,2,150,1.52,260281,237788,900000,260281,1.52,109.46,28.92,28.92,2616261291,28.95,28.95,2616261291
KIWOOM 미국테크100월간목표헤지액티브,0084D0,7,10062,5,-8,-0.08,298382,404578,1100000,298382,-0.08,73.75,27.13,27.13,3008040453,27.18,27.18,3008040453
블루엠텍,439580,8,6220,2,170,2.81,8777156,5746525,33510663,8777156,2.81,152.74,26.19,26.19,55307150310,26.53,26.53,55307150310
푸드웰,005670,9,7310,2,1610,28.25,2744716,164877,10000000,2744716,28.25,1664.71,27.45,27.45,19153485960,26.20,26.20,19153485960
탑코미디어,134580,10,2505,2,355,16.51,13057025,15887305,49294149,13057025,16.51,82.19,26.49,26.49,32126573748,26.02,26.02,32126573748
미스터블루,207760,11,1844,2,62,3.48,21510181,82716048,83079783,21510181,3.48,26.00,25.89,25.89,39813316006,25.99,25.99,39813316006
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7395,2,180,2.49,1273770,595919,5000000,1273770,2.49,213.75,25.48,25.48,9403797170,25.43,25.43,9403797170
KODEX 코스닥150선물인버스,251340,13,3415,2,65,1.94,16768423,19272608,71100000,16768423,1.94,87.01,23.58,23.58,56911922173,23.44,23.44,56911922173
삼천리자전거,024950,14,4730,2,405,9.36,2986677,370936,13273577,2986677,9.36,805.17,22.50,22.50,14501167570,23.10,23.10,14501167570
그린생명과학,114450,15,3265,2,305,10.30,4482555,1562516,20000000,4482555,10.30,286.88,22.41,22.41,14679842615,22.48,22.48,14679842615
지투지바이오,456160,16,121900,1,28100,29.96,1235550,6682113,5365694,1235550,29.96,18.49,23.03,23.03,134772415750,20.60,20.60,134772415750
율호,072770,17,802,1,185,29.98,14713967,24925044,71919480,14713967,29.98,59.03,20.46,20.46,11098532913,19.24,19.24,11098532913
우양,103840,18,4550,2,135,3.06,3088952,4301392,16366428,3088952,3.06,71.81,18.87,18.87,14179657620,19.04,19.04,14179657620
서흥,008490,19,30050,2,6250,26.26,2197223,188602,11569113,2197223,26.26,1165.01,18.99,18.99,64311967200,18.50,18.50,64311967200
TP,007980,20,1908,5,-20,-1.04,8835098,35608536,51175130,8835098,-1.04,24.81,17.26,17.26,17402457370,17.82,17.82,17402457370
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10040,2,5,0.05,264360,489643,1500000,264360,0.05,53.99,17.62,17.62,2655396904,17.63,17.63,2655396904
일승,333430,22,5190,2,330,6.79,5403597,1256039,30726747,5403597,6.79,430.21,17.59,17.59,28008055584,17.56,17.56,28008055584
모비데이즈,363260,23,1879,2,39,2.12,5439098,31408472,32163769,5439098,2.12,17.32,16.91,16.91,10448711568,17.29,17.29,10448711568
PLUS 글로벌희토류&전략자원생산기업,415920,24,5760,2,220,3.97,332747,176937,1950000,332747,3.97,188.06,17.06,17.06,1914212311,17.04,17.04,1914212311
플랜티넷,075130,25,2810,2,45,1.63,2578788,65355,16622320,2578788,1.63,3945.82,15.51,15.51,7699734981,16.48,16.48,7699734981
KODEX 운송,140710,26,6210,2,10,0.16,292317,32309,1800000,292317,0.16,904.75,16.24,16.24,1814097878,16.23,16.23,1814097878
그리티,204020,27,2720,5,-505,-15.66,3228420,177928,19450832,3228420,-15.66,1814.45,16.60,16.60,8462535316,16.00,16.00,8462535316
KODEX 레버리지,122630,28,24835,5,-620,-2.44,14781433,14796848,92800000,14781433,-2.44,99.90,15.93,15.93,367298085025,15.94,15.94,367298085025
수젠텍,253840,29,8100,2,610,8.14,2706172,1039973,16743200,2706172,8.14,260.22,16.16,16.16,21492250450,15.85,15.85,21492250450
ACE 글로벌자율주행액티브,414270,30,11935,5,-60,-0.50,532478,247940,3450000,532478,-0.50,214.76,15.43,15.43,6338336660,15.39,15.39,6338336660
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1581 2 244 18.25 19432568 25601732 23582605 19432568 18.25 75.90 82.40 82.40 30195533118 80.99 80.99 30195533118
3 삼양컴텍 484590 2 17470 2 9770 126.88 30942251 0 41210450 30942251 126.88 0.00 75.08 75.08 484710995980 67.33 67.33 484710995980
4 파버나인 177830 3 3050 2 110 3.74 5073130 6859 13493951 5073130 3.74 9999.99 37.60 37.60 16349906399 39.73 39.73 16349906399
5 형지엘리트 093240 4 2090 5 -800 -27.68 13281910 593898 38390259 13281910 -27.68 2236.40 34.60 34.60 27939804787 34.82 34.82 27939804787
6 현대ADM 187660 5 1860 2 188 11.24 14235843 3111642 48347668 14235843 11.24 457.50 29.44 29.44 26182478549 29.12 29.12 26182478549
7 HANARO 유럽방산 0082F0 6 10040 2 150 1.52 260281 237788 900000 260281 1.52 109.46 28.92 28.92 2616261291 28.95 28.95 2616261291
8 KIWOOM 미국테크100월간목표헤지액티브 0084D0 7 10062 5 -8 -0.08 298382 404578 1100000 298382 -0.08 73.75 27.13 27.13 3008040453 27.18 27.18 3008040453
9 블루엠텍 439580 8 6220 2 170 2.81 8777156 5746525 33510663 8777156 2.81 152.74 26.19 26.19 55307150310 26.53 26.53 55307150310
10 푸드웰 005670 9 7310 2 1610 28.25 2744716 164877 10000000 2744716 28.25 1664.71 27.45 27.45 19153485960 26.20 26.20 19153485960
11 탑코미디어 134580 10 2505 2 355 16.51 13057025 15887305 49294149 13057025 16.51 82.19 26.49 26.49 32126573748 26.02 26.02 32126573748
12 미스터블루 207760 11 1844 2 62 3.48 21510181 82716048 83079783 21510181 3.48 26.00 25.89 25.89 39813316006 25.99 25.99 39813316006
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7395 2 180 2.49 1273770 595919 5000000 1273770 2.49 213.75 25.48 25.48 9403797170 25.43 25.43 9403797170
14 KODEX 코스닥150선물인버스 251340 13 3415 2 65 1.94 16768423 19272608 71100000 16768423 1.94 87.01 23.58 23.58 56911922173 23.44 23.44 56911922173
15 삼천리자전거 024950 14 4730 2 405 9.36 2986677 370936 13273577 2986677 9.36 805.17 22.50 22.50 14501167570 23.10 23.10 14501167570
16 그린생명과학 114450 15 3265 2 305 10.30 4482555 1562516 20000000 4482555 10.30 286.88 22.41 22.41 14679842615 22.48 22.48 14679842615
17 지투지바이오 456160 16 121900 1 28100 29.96 1235550 6682113 5365694 1235550 29.96 18.49 23.03 23.03 134772415750 20.60 20.60 134772415750
18 율호 072770 17 802 1 185 29.98 14713967 24925044 71919480 14713967 29.98 59.03 20.46 20.46 11098532913 19.24 19.24 11098532913
19 우양 103840 18 4550 2 135 3.06 3088952 4301392 16366428 3088952 3.06 71.81 18.87 18.87 14179657620 19.04 19.04 14179657620
20 서흥 008490 19 30050 2 6250 26.26 2197223 188602 11569113 2197223 26.26 1165.01 18.99 18.99 64311967200 18.50 18.50 64311967200
21 TP 007980 20 1908 5 -20 -1.04 8835098 35608536 51175130 8835098 -1.04 24.81 17.26 17.26 17402457370 17.82 17.82 17402457370
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10040 2 5 0.05 264360 489643 1500000 264360 0.05 53.99 17.62 17.62 2655396904 17.63 17.63 2655396904
23 일승 333430 22 5190 2 330 6.79 5403597 1256039 30726747 5403597 6.79 430.21 17.59 17.59 28008055584 17.56 17.56 28008055584
24 모비데이즈 363260 23 1879 2 39 2.12 5439098 31408472 32163769 5439098 2.12 17.32 16.91 16.91 10448711568 17.29 17.29 10448711568
25 PLUS 글로벌희토류&전략자원생산기업 415920 24 5760 2 220 3.97 332747 176937 1950000 332747 3.97 188.06 17.06 17.06 1914212311 17.04 17.04 1914212311
26 플랜티넷 075130 25 2810 2 45 1.63 2578788 65355 16622320 2578788 1.63 3945.82 15.51 15.51 7699734981 16.48 16.48 7699734981
27 KODEX 운송 140710 26 6210 2 10 0.16 292317 32309 1800000 292317 0.16 904.75 16.24 16.24 1814097878 16.23 16.23 1814097878
28 그리티 204020 27 2720 5 -505 -15.66 3228420 177928 19450832 3228420 -15.66 1814.45 16.60 16.60 8462535316 16.00 16.00 8462535316
29 KODEX 레버리지 122630 28 24835 5 -620 -2.44 14781433 14796848 92800000 14781433 -2.44 99.90 15.93 15.93 367298085025 15.94 15.94 367298085025
30 수젠텍 253840 29 8100 2 610 8.14 2706172 1039973 16743200 2706172 8.14 260.22 16.16 16.16 21492250450 15.85 15.85 21492250450
31 ACE 글로벌자율주행액티브 414270 30 11935 5 -60 -0.50 532478 247940 3450000 532478 -0.50 214.76 15.43 15.43 6338336660 15.39 15.39 6338336660

31
top30/20250818/top30-atvtr-20250818-130002.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
캔버스엔,210120,1,1595,2,258,19.30,19764601,25601732,23582605,19764601,19.30,77.20,83.81,83.81,30723660600,81.68,81.68,30723660600
삼양컴텍,484590,2,17080,2,9380,121.82,33321835,0,41210450,33321835,121.82,0.00,80.86,80.86,525873361240,74.71,74.71,525873361240
파버나인,177830,3,3015,2,75,2.55,5141585,6859,13493951,5141585,2.55,9999.99,38.10,38.10,16556559730,40.70,40.70,16556559730
형지엘리트,093240,4,2100,5,-790,-27.34,13513335,593898,38390259,13513335,-27.34,2275.36,35.20,35.20,28424069239,35.26,35.26,28424069239
현대ADM,187660,5,1850,2,178,10.65,14362107,3111642,48347668,14362107,10.65,461.56,29.71,29.71,26416608871,29.53,29.53,26416608871
HANARO 유럽방산,0082F0,6,10045,2,155,1.57,260306,237788,900000,260306,1.57,109.47,28.92,28.92,2616512391,28.94,28.94,2616512391
KIWOOM 미국테크100월간목표헤지액티브,0084D0,7,10062,5,-8,-0.08,299349,404578,1100000,299349,-0.08,73.99,27.21,27.21,3017768697,27.27,27.27,3017768697
탑코미디어,134580,8,2510,2,360,16.74,13444032,15887305,49294149,13444032,16.74,84.62,27.27,27.27,33110008575,26.76,26.76,33110008575
삼천리자전거,024950,9,4565,2,240,5.55,3341179,370936,13273577,3341179,5.55,900.74,25.17,25.17,16137039123,26.63,26.63,16137039123
블루엠텍,439580,10,6260,2,210,3.47,8838028,5746525,33510663,8838028,3.47,153.80,26.37,26.37,55687443485,26.55,26.55,55687443485
푸드웰,005670,11,7370,2,1670,29.30,2791876,164877,10000000,2791876,29.30,1693.31,27.92,27.92,19500702240,26.46,26.46,19500702240
미스터블루,207760,12,1853,2,71,3.98,21713593,82716048,83079783,21713593,3.98,26.25,26.14,26.14,40189691260,26.11,26.11,40189691260
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7400,2,185,2.56,1290794,595919,5000000,1290794,2.56,216.61,25.82,25.82,9529691650,25.76,25.76,9529691650
그린생명과학,114450,14,3260,2,300,10.14,4934496,1562516,20000000,4934496,10.14,315.80,24.67,24.67,16173346289,24.81,24.81,16173346289
KODEX 코스닥150선물인버스,251340,15,3415,2,65,1.94,16847313,19272608,71100000,16847313,1.94,87.42,23.70,23.70,57181159580,23.55,23.55,57181159580
지투지바이오,456160,16,121900,1,28100,29.96,1236443,6682113,5365694,1236443,29.96,18.50,23.04,23.04,134881272450,20.62,20.62,134881272450
우양,103840,17,4555,2,140,3.17,3133306,4301392,16366428,3133306,3.17,72.84,19.14,19.14,14381801782,19.29,19.29,14381801782
수젠텍,253840,18,8000,2,510,6.81,3238609,1039973,16743200,3238609,6.81,311.41,19.34,19.34,25808428215,19.27,19.27,25808428215
율호,072770,19,802,1,185,29.98,14716382,24925044,71919480,14716382,29.98,59.04,20.46,20.46,11100469743,19.25,19.25,11100469743
서흥,008490,20,30150,2,6350,26.68,2211600,188602,11569113,2211600,26.68,1172.63,19.12,19.12,64745550200,18.56,18.56,64745550200
TP,007980,21,1911,5,-17,-0.88,8978877,35608536,51175130,8978877,-0.88,25.22,17.55,17.55,17677356570,18.08,18.08,17677356570
모비데이즈,363260,22,1912,2,72,3.91,5721827,31408472,32163769,5721827,3.91,18.22,17.79,17.79,10987744948,17.87,17.87,10987744948
KODEX 운송,140710,23,6210,2,10,0.16,320093,32309,1800000,320093,0.16,990.72,17.78,17.78,1986690723,17.77,17.77,1986690723
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10040,2,5,0.05,265811,489643,1500000,265811,0.05,54.29,17.72,17.72,2669966384,17.73,17.73,2669966384
일승,333430,25,5280,2,420,8.64,5498000,1256039,30726747,5498000,8.64,437.73,17.89,17.89,28502944589,17.57,17.57,28502944589
PLUS 글로벌희토류&전략자원생산기업,415920,26,5770,2,230,4.15,339912,176937,1950000,339912,4.15,192.11,17.43,17.43,1955562792,17.38,17.38,1955562792
케이프,064820,27,9630,2,1870,24.10,5403655,333786,30901728,5403655,24.10,1618.90,17.49,17.49,49372899310,16.59,16.59,49372899310
플랜티넷,075130,28,2810,2,45,1.63,2593157,65355,16622320,2593157,1.63,3967.80,15.60,15.60,7740087211,16.57,16.57,7740087211
그리티,204020,29,2705,5,-520,-16.12,3253688,177928,19450832,3253688,-16.12,1828.65,16.73,16.73,8530849703,16.21,16.21,8530849703
KODEX 레버리지,122630,30,24825,5,-630,-2.47,14987424,14796848,92800000,14987424,-2.47,101.29,16.15,16.15,372414798952,16.17,16.17,372414798952
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1595 2 258 19.30 19764601 25601732 23582605 19764601 19.30 77.20 83.81 83.81 30723660600 81.68 81.68 30723660600
3 삼양컴텍 484590 2 17080 2 9380 121.82 33321835 0 41210450 33321835 121.82 0.00 80.86 80.86 525873361240 74.71 74.71 525873361240
4 파버나인 177830 3 3015 2 75 2.55 5141585 6859 13493951 5141585 2.55 9999.99 38.10 38.10 16556559730 40.70 40.70 16556559730
5 형지엘리트 093240 4 2100 5 -790 -27.34 13513335 593898 38390259 13513335 -27.34 2275.36 35.20 35.20 28424069239 35.26 35.26 28424069239
6 현대ADM 187660 5 1850 2 178 10.65 14362107 3111642 48347668 14362107 10.65 461.56 29.71 29.71 26416608871 29.53 29.53 26416608871
7 HANARO 유럽방산 0082F0 6 10045 2 155 1.57 260306 237788 900000 260306 1.57 109.47 28.92 28.92 2616512391 28.94 28.94 2616512391
8 KIWOOM 미국테크100월간목표헤지액티브 0084D0 7 10062 5 -8 -0.08 299349 404578 1100000 299349 -0.08 73.99 27.21 27.21 3017768697 27.27 27.27 3017768697
9 탑코미디어 134580 8 2510 2 360 16.74 13444032 15887305 49294149 13444032 16.74 84.62 27.27 27.27 33110008575 26.76 26.76 33110008575
10 삼천리자전거 024950 9 4565 2 240 5.55 3341179 370936 13273577 3341179 5.55 900.74 25.17 25.17 16137039123 26.63 26.63 16137039123
11 블루엠텍 439580 10 6260 2 210 3.47 8838028 5746525 33510663 8838028 3.47 153.80 26.37 26.37 55687443485 26.55 26.55 55687443485
12 푸드웰 005670 11 7370 2 1670 29.30 2791876 164877 10000000 2791876 29.30 1693.31 27.92 27.92 19500702240 26.46 26.46 19500702240
13 미스터블루 207760 12 1853 2 71 3.98 21713593 82716048 83079783 21713593 3.98 26.25 26.14 26.14 40189691260 26.11 26.11 40189691260
14 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 13 7400 2 185 2.56 1290794 595919 5000000 1290794 2.56 216.61 25.82 25.82 9529691650 25.76 25.76 9529691650
15 그린생명과학 114450 14 3260 2 300 10.14 4934496 1562516 20000000 4934496 10.14 315.80 24.67 24.67 16173346289 24.81 24.81 16173346289
16 KODEX 코스닥150선물인버스 251340 15 3415 2 65 1.94 16847313 19272608 71100000 16847313 1.94 87.42 23.70 23.70 57181159580 23.55 23.55 57181159580
17 지투지바이오 456160 16 121900 1 28100 29.96 1236443 6682113 5365694 1236443 29.96 18.50 23.04 23.04 134881272450 20.62 20.62 134881272450
18 우양 103840 17 4555 2 140 3.17 3133306 4301392 16366428 3133306 3.17 72.84 19.14 19.14 14381801782 19.29 19.29 14381801782
19 수젠텍 253840 18 8000 2 510 6.81 3238609 1039973 16743200 3238609 6.81 311.41 19.34 19.34 25808428215 19.27 19.27 25808428215
20 율호 072770 19 802 1 185 29.98 14716382 24925044 71919480 14716382 29.98 59.04 20.46 20.46 11100469743 19.25 19.25 11100469743
21 서흥 008490 20 30150 2 6350 26.68 2211600 188602 11569113 2211600 26.68 1172.63 19.12 19.12 64745550200 18.56 18.56 64745550200
22 TP 007980 21 1911 5 -17 -0.88 8978877 35608536 51175130 8978877 -0.88 25.22 17.55 17.55 17677356570 18.08 18.08 17677356570
23 모비데이즈 363260 22 1912 2 72 3.91 5721827 31408472 32163769 5721827 3.91 18.22 17.79 17.79 10987744948 17.87 17.87 10987744948
24 KODEX 운송 140710 23 6210 2 10 0.16 320093 32309 1800000 320093 0.16 990.72 17.78 17.78 1986690723 17.77 17.77 1986690723
25 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 24 10040 2 5 0.05 265811 489643 1500000 265811 0.05 54.29 17.72 17.72 2669966384 17.73 17.73 2669966384
26 일승 333430 25 5280 2 420 8.64 5498000 1256039 30726747 5498000 8.64 437.73 17.89 17.89 28502944589 17.57 17.57 28502944589
27 PLUS 글로벌희토류&전략자원생산기업 415920 26 5770 2 230 4.15 339912 176937 1950000 339912 4.15 192.11 17.43 17.43 1955562792 17.38 17.38 1955562792
28 케이프 064820 27 9630 2 1870 24.10 5403655 333786 30901728 5403655 24.10 1618.90 17.49 17.49 49372899310 16.59 16.59 49372899310
29 플랜티넷 075130 28 2810 2 45 1.63 2593157 65355 16622320 2593157 1.63 3967.80 15.60 15.60 7740087211 16.57 16.57 7740087211
30 그리티 204020 29 2705 5 -520 -16.12 3253688 177928 19450832 3253688 -16.12 1828.65 16.73 16.73 8530849703 16.21 16.21 8530849703
31 KODEX 레버리지 122630 30 24825 5 -630 -2.47 14987424 14796848 92800000 14987424 -2.47 101.29 16.15 16.15 372414798952 16.17 16.17 372414798952

31
top30/20250818/top30-atvtr-20250818-131002.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
캔버스엔,210120,1,1608,2,271,20.27,20510592,25601732,23582605,20510592,20.27,80.11,86.97,86.97,31922391185,84.18,84.18,31922391185
삼양컴텍,484590,2,17330,2,9630,125.06,34575660,0,41210450,34575660,125.06,0.00,83.90,83.90,547554903040,76.67,76.67,547554903040
파버나인,177830,3,3020,2,80,2.72,5189339,6859,13493951,5189339,2.72,9999.99,38.46,38.46,16699962835,40.98,40.98,16699962835
형지엘리트,093240,4,2095,5,-795,-27.51,13707757,593898,38390259,13707757,-27.51,2308.10,35.71,35.71,28832220581,35.85,35.85,28832220581
현대ADM,187660,5,1848,2,176,10.53,14481881,3111642,48347668,14481881,10.53,465.41,29.95,29.95,26638250109,29.81,29.81,26638250109
HANARO 유럽방산,0082F0,6,10045,2,155,1.57,260306,237788,900000,260306,1.57,109.47,28.92,28.92,2616512391,28.94,28.94,2616512391
삼천리자전거,024950,7,4510,2,185,4.28,3451611,370936,13273577,3451611,4.28,930.51,26.00,26.00,16637686850,27.79,27.79,16637686850
KIWOOM 미국테크100월간목표헤지액티브,0084D0,8,10060,5,-10,-0.10,301062,404578,1100000,301062,-0.10,74.41,27.37,27.37,3035005012,27.43,27.43,3035005012
탑코미디어,134580,9,2500,2,350,16.28,13615883,15887305,49294149,13615883,16.28,85.70,27.62,27.62,33541201839,27.22,27.22,33541201839
푸드웰,005670,10,7330,2,1630,28.60,2813743,164877,10000000,2813743,28.60,1706.57,28.14,28.14,19661220140,26.82,26.82,19661220140
블루엠텍,439580,11,6250,2,200,3.31,8914859,5746525,33510663,8914859,3.31,155.13,26.60,26.60,56166681595,26.82,26.82,56166681595
미스터블루,207760,12,1837,2,55,3.09,21954802,82716048,83079783,21954802,3.09,26.54,26.43,26.43,40634389106,26.62,26.62,40634389106
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7400,2,185,2.56,1296554,595919,5000000,1296554,2.56,217.57,25.93,25.93,9572315650,25.87,25.87,9572315650
그린생명과학,114450,14,3250,2,290,9.80,5041712,1562516,20000000,5041712,9.80,322.67,25.21,25.21,16520269529,25.42,25.42,16520269529
KODEX 코스닥150선물인버스,251340,15,3415,2,65,1.94,16981178,19272608,71100000,16981178,1.94,88.11,23.88,23.88,57638167736,23.74,23.74,57638167736
지투지바이오,456160,16,121900,1,28100,29.96,1238067,6682113,5365694,1238067,29.96,18.53,23.07,23.07,135079238050,20.65,20.65,135079238050
수젠텍,253840,17,7900,2,410,5.47,3409849,1039973,16743200,3409849,5.47,327.88,20.37,20.37,27169327975,20.54,20.54,27169327975
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10037,2,2,0.02,294186,489643,1500000,294186,0.02,60.08,19.61,19.61,2954798747,19.63,19.63,2954798747
우양,103840,19,4590,2,175,3.96,3176115,4301392,16366428,3176115,3.96,73.84,19.41,19.41,14577483850,19.41,19.41,14577483850
KODEX 운송,140710,20,6220,2,20,0.32,348185,32309,1800000,348185,0.32,1077.67,19.34,19.34,2161177873,19.30,19.30,2161177873
율호,072770,21,802,1,185,29.98,14717034,24925044,71919480,14717034,29.98,59.05,20.46,20.46,11100992647,19.25,19.25,11100992647
일승,333430,22,5310,2,450,9.26,5938923,1256039,30726747,5938923,9.26,472.83,19.33,19.33,30834896034,18.90,18.90,30834896034
서흥,008490,23,30000,2,6200,26.05,2220994,188602,11569113,2220994,26.05,1177.61,19.20,19.20,65028284400,18.74,18.74,65028284400
케이프,064820,24,9680,2,1920,24.74,6033625,333786,30901728,6033625,24.74,1807.63,19.53,19.53,55483560005,18.55,18.55,55483560005
모비데이즈,363260,25,1900,2,60,3.26,5825285,31408472,32163769,5825285,3.26,18.55,18.11,18.11,11185247187,18.30,18.30,11185247187
TP,007980,26,1925,5,-3,-0.16,9021790,35608536,51175130,9021790,-0.16,25.34,17.63,17.63,17759729830,18.03,18.03,17759729830
PLUS 글로벌희토류&전략자원생산기업,415920,27,5790,2,250,4.51,352847,176937,1950000,352847,4.51,199.42,18.09,18.09,2030377162,17.98,17.98,2030377162
플랜티넷,075130,28,2815,2,50,1.81,2603832,65355,16622320,2603832,1.81,3984.14,15.66,15.66,7770044546,16.61,16.61,7770044546
그리티,204020,29,2695,5,-530,-16.43,3269646,177928,19450832,3269646,-16.43,1837.62,16.81,16.81,8573767163,16.36,16.36,8573767163
KODEX 레버리지,122630,30,24830,5,-625,-2.46,15126007,14796848,92800000,15126007,-2.46,102.22,16.30,16.30,375856129747,16.31,16.31,375856129747
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1608 2 271 20.27 20510592 25601732 23582605 20510592 20.27 80.11 86.97 86.97 31922391185 84.18 84.18 31922391185
3 삼양컴텍 484590 2 17330 2 9630 125.06 34575660 0 41210450 34575660 125.06 0.00 83.90 83.90 547554903040 76.67 76.67 547554903040
4 파버나인 177830 3 3020 2 80 2.72 5189339 6859 13493951 5189339 2.72 9999.99 38.46 38.46 16699962835 40.98 40.98 16699962835
5 형지엘리트 093240 4 2095 5 -795 -27.51 13707757 593898 38390259 13707757 -27.51 2308.10 35.71 35.71 28832220581 35.85 35.85 28832220581
6 현대ADM 187660 5 1848 2 176 10.53 14481881 3111642 48347668 14481881 10.53 465.41 29.95 29.95 26638250109 29.81 29.81 26638250109
7 HANARO 유럽방산 0082F0 6 10045 2 155 1.57 260306 237788 900000 260306 1.57 109.47 28.92 28.92 2616512391 28.94 28.94 2616512391
8 삼천리자전거 024950 7 4510 2 185 4.28 3451611 370936 13273577 3451611 4.28 930.51 26.00 26.00 16637686850 27.79 27.79 16637686850
9 KIWOOM 미국테크100월간목표헤지액티브 0084D0 8 10060 5 -10 -0.10 301062 404578 1100000 301062 -0.10 74.41 27.37 27.37 3035005012 27.43 27.43 3035005012
10 탑코미디어 134580 9 2500 2 350 16.28 13615883 15887305 49294149 13615883 16.28 85.70 27.62 27.62 33541201839 27.22 27.22 33541201839
11 푸드웰 005670 10 7330 2 1630 28.60 2813743 164877 10000000 2813743 28.60 1706.57 28.14 28.14 19661220140 26.82 26.82 19661220140
12 블루엠텍 439580 11 6250 2 200 3.31 8914859 5746525 33510663 8914859 3.31 155.13 26.60 26.60 56166681595 26.82 26.82 56166681595
13 미스터블루 207760 12 1837 2 55 3.09 21954802 82716048 83079783 21954802 3.09 26.54 26.43 26.43 40634389106 26.62 26.62 40634389106
14 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 13 7400 2 185 2.56 1296554 595919 5000000 1296554 2.56 217.57 25.93 25.93 9572315650 25.87 25.87 9572315650
15 그린생명과학 114450 14 3250 2 290 9.80 5041712 1562516 20000000 5041712 9.80 322.67 25.21 25.21 16520269529 25.42 25.42 16520269529
16 KODEX 코스닥150선물인버스 251340 15 3415 2 65 1.94 16981178 19272608 71100000 16981178 1.94 88.11 23.88 23.88 57638167736 23.74 23.74 57638167736
17 지투지바이오 456160 16 121900 1 28100 29.96 1238067 6682113 5365694 1238067 29.96 18.53 23.07 23.07 135079238050 20.65 20.65 135079238050
18 수젠텍 253840 17 7900 2 410 5.47 3409849 1039973 16743200 3409849 5.47 327.88 20.37 20.37 27169327975 20.54 20.54 27169327975
19 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 18 10037 2 2 0.02 294186 489643 1500000 294186 0.02 60.08 19.61 19.61 2954798747 19.63 19.63 2954798747
20 우양 103840 19 4590 2 175 3.96 3176115 4301392 16366428 3176115 3.96 73.84 19.41 19.41 14577483850 19.41 19.41 14577483850
21 KODEX 운송 140710 20 6220 2 20 0.32 348185 32309 1800000 348185 0.32 1077.67 19.34 19.34 2161177873 19.30 19.30 2161177873
22 율호 072770 21 802 1 185 29.98 14717034 24925044 71919480 14717034 29.98 59.05 20.46 20.46 11100992647 19.25 19.25 11100992647
23 일승 333430 22 5310 2 450 9.26 5938923 1256039 30726747 5938923 9.26 472.83 19.33 19.33 30834896034 18.90 18.90 30834896034
24 서흥 008490 23 30000 2 6200 26.05 2220994 188602 11569113 2220994 26.05 1177.61 19.20 19.20 65028284400 18.74 18.74 65028284400
25 케이프 064820 24 9680 2 1920 24.74 6033625 333786 30901728 6033625 24.74 1807.63 19.53 19.53 55483560005 18.55 18.55 55483560005
26 모비데이즈 363260 25 1900 2 60 3.26 5825285 31408472 32163769 5825285 3.26 18.55 18.11 18.11 11185247187 18.30 18.30 11185247187
27 TP 007980 26 1925 5 -3 -0.16 9021790 35608536 51175130 9021790 -0.16 25.34 17.63 17.63 17759729830 18.03 18.03 17759729830
28 PLUS 글로벌희토류&전략자원생산기업 415920 27 5790 2 250 4.51 352847 176937 1950000 352847 4.51 199.42 18.09 18.09 2030377162 17.98 17.98 2030377162
29 플랜티넷 075130 28 2815 2 50 1.81 2603832 65355 16622320 2603832 1.81 3984.14 15.66 15.66 7770044546 16.61 16.61 7770044546
30 그리티 204020 29 2695 5 -530 -16.43 3269646 177928 19450832 3269646 -16.43 1837.62 16.81 16.81 8573767163 16.36 16.36 8573767163
31 KODEX 레버리지 122630 30 24830 5 -625 -2.46 15126007 14796848 92800000 15126007 -2.46 102.22 16.30 16.30 375856129747 16.31 16.31 375856129747

31
top30/20250818/top30-atvtr-20250818-132002.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
캔버스엔,210120,1,1619,2,282,21.09,22507924,25601732,23582605,22507924,21.09,87.92,95.44,95.44,35191574986,92.17,92.17,35191574986
삼양컴텍,484590,2,17130,2,9430,122.47,35271318,0,41210450,35271318,122.47,0.00,85.59,85.59,559498710955,79.26,79.26,559498710955
파버나인,177830,3,3000,2,60,2.04,5208517,6859,13493951,5208517,2.04,9999.99,38.60,38.60,16757708775,41.40,41.40,16757708775
형지엘리트,093240,4,2060,5,-830,-28.72,14081069,593898,38390259,14081069,-28.72,2370.96,36.68,36.68,29603865317,37.43,37.43,29603865317
현대ADM,187660,5,1858,2,186,11.12,14578506,3111642,48347668,14578506,11.12,468.51,30.15,30.15,26817364434,29.85,29.85,26817364434
HANARO 유럽방산,0082F0,6,10045,2,155,1.57,260306,237788,900000,260306,1.57,109.47,28.92,28.92,2616512391,28.94,28.94,2616512391
탑코미디어,134580,7,2475,2,325,15.12,13802405,15887305,49294149,13802405,15.12,86.88,28.00,28.00,34004594885,27.87,27.87,34004594885
삼천리자전거,024950,8,4565,2,240,5.55,3487316,370936,13273577,3487316,5.55,940.14,26.27,26.27,16800036415,27.73,27.73,16800036415
KIWOOM 미국테크100월간목표헤지액티브,0084D0,9,10065,5,-5,-0.05,301161,404578,1100000,301161,-0.05,74.44,27.38,27.38,3036001282,27.42,27.42,3036001282
블루엠텍,439580,10,6200,2,150,2.48,8962353,5746525,33510663,8962353,2.48,155.96,26.74,26.74,56462446980,27.18,27.18,56462446980
푸드웰,005670,11,7370,2,1670,29.30,2839800,164877,10000000,2839800,29.30,1722.37,28.40,28.40,19852606490,26.94,26.94,19852606490
미스터블루,207760,12,1829,2,47,2.64,22109304,82716048,83079783,22109304,2.64,26.73,26.61,26.61,40917890106,26.93,26.93,40917890106
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7410,2,195,2.70,1303594,595919,5000000,1303594,2.70,218.75,26.07,26.07,9624482050,25.98,25.98,9624482050
그린생명과학,114450,14,3250,2,290,9.80,5132239,1562516,20000000,5132239,9.80,328.46,25.66,25.66,16815460059,25.87,25.87,16815460059
KODEX 코스닥150선물인버스,251340,15,3420,2,70,2.09,17150055,19272608,71100000,17150055,2.09,88.99,24.12,24.12,58215013236,23.94,23.94,58215013236
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,16,10032,5,-3,-0.03,342110,489643,1500000,342110,-0.03,69.87,22.81,22.81,3435662326,22.83,22.83,3435662326
일승,333430,17,5410,2,550,11.32,6934603,1256039,30726747,6934603,11.32,552.10,22.57,22.57,36180342064,21.77,21.77,36180342064
수젠텍,253840,18,8010,2,520,6.94,3533515,1039973,16743200,3533515,6.94,339.77,21.10,21.10,28158212590,21.00,21.00,28158212590
지투지바이오,456160,19,121900,1,28100,29.96,1247953,6682113,5365694,1247953,29.96,18.68,23.26,23.26,136284341450,20.84,20.84,136284341450
우양,103840,20,4550,2,135,3.06,3213334,4301392,16366428,3213334,3.06,74.70,19.63,19.63,14746826742,19.80,19.80,14746826742
KODEX 운송,140710,21,6205,2,5,0.08,354419,32309,1800000,354419,0.08,1096.97,19.69,19.69,2199877225,19.70,19.70,2199877225
케이프,064820,22,9750,2,1990,25.64,6415487,333786,30901728,6415487,25.64,1922.04,20.76,20.76,59204307070,19.65,19.65,59204307070
율호,072770,23,802,1,185,29.98,14718665,24925044,71919480,14718665,29.98,59.05,20.47,20.47,11102300709,19.25,19.25,11102300709
서흥,008490,24,29950,2,6150,25.84,2234520,188602,11569113,2234520,25.84,1184.78,19.31,19.31,65433786900,18.88,18.88,65433786900
모비데이즈,363260,25,1900,2,60,3.26,5870592,31408472,32163769,5870592,3.26,18.69,18.25,18.25,11271581574,18.44,18.44,11271581574
PLUS 글로벌희토류&전략자원생산기업,415920,26,5790,2,250,4.51,356099,176937,1950000,356099,4.51,201.26,18.26,18.26,2049205122,18.15,18.15,2049205122
TP,007980,27,1919,5,-9,-0.47,9041232,35608536,51175130,9041232,-0.47,25.39,17.67,17.67,17797021413,18.12,18.12,17797021413
플랜티넷,075130,28,2810,2,45,1.63,2611705,65355,16622320,2611705,1.63,3996.18,15.71,15.71,7792189031,16.68,16.68,7792189031
KODEX 레버리지,122630,29,24790,5,-665,-2.61,15240887,14796848,92800000,15240887,-2.61,103.00,16.42,16.42,378705220462,16.46,16.46,378705220462
그리티,204020,30,2700,5,-525,-16.28,3289014,177928,19450832,3289014,-16.28,1848.51,16.91,16.91,8625848923,16.42,16.42,8625848923
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1619 2 282 21.09 22507924 25601732 23582605 22507924 21.09 87.92 95.44 95.44 35191574986 92.17 92.17 35191574986
3 삼양컴텍 484590 2 17130 2 9430 122.47 35271318 0 41210450 35271318 122.47 0.00 85.59 85.59 559498710955 79.26 79.26 559498710955
4 파버나인 177830 3 3000 2 60 2.04 5208517 6859 13493951 5208517 2.04 9999.99 38.60 38.60 16757708775 41.40 41.40 16757708775
5 형지엘리트 093240 4 2060 5 -830 -28.72 14081069 593898 38390259 14081069 -28.72 2370.96 36.68 36.68 29603865317 37.43 37.43 29603865317
6 현대ADM 187660 5 1858 2 186 11.12 14578506 3111642 48347668 14578506 11.12 468.51 30.15 30.15 26817364434 29.85 29.85 26817364434
7 HANARO 유럽방산 0082F0 6 10045 2 155 1.57 260306 237788 900000 260306 1.57 109.47 28.92 28.92 2616512391 28.94 28.94 2616512391
8 탑코미디어 134580 7 2475 2 325 15.12 13802405 15887305 49294149 13802405 15.12 86.88 28.00 28.00 34004594885 27.87 27.87 34004594885
9 삼천리자전거 024950 8 4565 2 240 5.55 3487316 370936 13273577 3487316 5.55 940.14 26.27 26.27 16800036415 27.73 27.73 16800036415
10 KIWOOM 미국테크100월간목표헤지액티브 0084D0 9 10065 5 -5 -0.05 301161 404578 1100000 301161 -0.05 74.44 27.38 27.38 3036001282 27.42 27.42 3036001282
11 블루엠텍 439580 10 6200 2 150 2.48 8962353 5746525 33510663 8962353 2.48 155.96 26.74 26.74 56462446980 27.18 27.18 56462446980
12 푸드웰 005670 11 7370 2 1670 29.30 2839800 164877 10000000 2839800 29.30 1722.37 28.40 28.40 19852606490 26.94 26.94 19852606490
13 미스터블루 207760 12 1829 2 47 2.64 22109304 82716048 83079783 22109304 2.64 26.73 26.61 26.61 40917890106 26.93 26.93 40917890106
14 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 13 7410 2 195 2.70 1303594 595919 5000000 1303594 2.70 218.75 26.07 26.07 9624482050 25.98 25.98 9624482050
15 그린생명과학 114450 14 3250 2 290 9.80 5132239 1562516 20000000 5132239 9.80 328.46 25.66 25.66 16815460059 25.87 25.87 16815460059
16 KODEX 코스닥150선물인버스 251340 15 3420 2 70 2.09 17150055 19272608 71100000 17150055 2.09 88.99 24.12 24.12 58215013236 23.94 23.94 58215013236
17 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 16 10032 5 -3 -0.03 342110 489643 1500000 342110 -0.03 69.87 22.81 22.81 3435662326 22.83 22.83 3435662326
18 일승 333430 17 5410 2 550 11.32 6934603 1256039 30726747 6934603 11.32 552.10 22.57 22.57 36180342064 21.77 21.77 36180342064
19 수젠텍 253840 18 8010 2 520 6.94 3533515 1039973 16743200 3533515 6.94 339.77 21.10 21.10 28158212590 21.00 21.00 28158212590
20 지투지바이오 456160 19 121900 1 28100 29.96 1247953 6682113 5365694 1247953 29.96 18.68 23.26 23.26 136284341450 20.84 20.84 136284341450
21 우양 103840 20 4550 2 135 3.06 3213334 4301392 16366428 3213334 3.06 74.70 19.63 19.63 14746826742 19.80 19.80 14746826742
22 KODEX 운송 140710 21 6205 2 5 0.08 354419 32309 1800000 354419 0.08 1096.97 19.69 19.69 2199877225 19.70 19.70 2199877225
23 케이프 064820 22 9750 2 1990 25.64 6415487 333786 30901728 6415487 25.64 1922.04 20.76 20.76 59204307070 19.65 19.65 59204307070
24 율호 072770 23 802 1 185 29.98 14718665 24925044 71919480 14718665 29.98 59.05 20.47 20.47 11102300709 19.25 19.25 11102300709
25 서흥 008490 24 29950 2 6150 25.84 2234520 188602 11569113 2234520 25.84 1184.78 19.31 19.31 65433786900 18.88 18.88 65433786900
26 모비데이즈 363260 25 1900 2 60 3.26 5870592 31408472 32163769 5870592 3.26 18.69 18.25 18.25 11271581574 18.44 18.44 11271581574
27 PLUS 글로벌희토류&전략자원생산기업 415920 26 5790 2 250 4.51 356099 176937 1950000 356099 4.51 201.26 18.26 18.26 2049205122 18.15 18.15 2049205122
28 TP 007980 27 1919 5 -9 -0.47 9041232 35608536 51175130 9041232 -0.47 25.39 17.67 17.67 17797021413 18.12 18.12 17797021413
29 플랜티넷 075130 28 2810 2 45 1.63 2611705 65355 16622320 2611705 1.63 3996.18 15.71 15.71 7792189031 16.68 16.68 7792189031
30 KODEX 레버리지 122630 29 24790 5 -665 -2.61 15240887 14796848 92800000 15240887 -2.61 103.00 16.42 16.42 378705220462 16.46 16.46 378705220462
31 그리티 204020 30 2700 5 -525 -16.28 3289014 177928 19450832 3289014 -16.28 1848.51 16.91 16.91 8625848923 16.42 16.42 8625848923

31
top30/20250818/top30-atvtr-20250818-133002.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
캔버스엔,210120,1,1577,2,240,17.95,23315569,25601732,23582605,23315569,17.95,91.07,98.87,98.87,36482803713,98.10,98.10,36482803713
삼양컴텍,484590,2,17160,2,9460,122.86,35855647,0,41210450,35855647,122.86,0.00,87.01,87.01,569554136015,80.54,80.54,569554136015
파버나인,177830,3,2980,2,40,1.36,5279884,6859,13493951,5279884,1.36,9999.99,39.13,39.13,16970358785,42.20,42.20,16970358785
형지엘리트,093240,4,2045,5,-845,-29.24,14510944,593898,38390259,14510944,-29.24,2443.34,37.80,37.80,30481222968,38.83,38.83,30481222968
현대ADM,187660,5,1846,2,174,10.41,14683033,3111642,48347668,14683033,10.41,471.87,30.37,30.37,27011018995,30.26,30.26,27011018995
삼천리자전거,024950,6,4575,2,250,5.78,3753040,370936,13273577,3753040,5.78,1011.78,28.27,28.27,18038412210,29.70,29.70,18038412210
HANARO 유럽방산,0082F0,7,10045,2,155,1.57,260646,237788,900000,260646,1.57,109.61,28.96,28.96,2619927691,28.98,28.98,2619927691
푸드웰,005670,8,7410,1,1710,30.00,3009016,164877,10000000,3009016,30.00,1825.01,30.09,30.09,21105360150,28.48,28.48,21105360150
탑코미디어,134580,9,2465,2,315,14.65,14030264,15887305,49294149,14030264,14.65,88.31,28.46,28.46,34565686079,28.45,28.45,34565686079
KIWOOM 미국테크100월간목표헤지액티브,0084D0,10,10065,5,-5,-0.05,306169,404578,1100000,306169,-0.05,75.68,27.83,27.83,3086406797,27.88,27.88,3086406797
블루엠텍,439580,11,6230,2,180,2.98,9028729,5746525,33510663,9028729,2.98,157.12,26.94,26.94,56873666320,27.24,27.24,56873666320
미스터블루,207760,12,1839,2,57,3.20,22262194,82716048,83079783,22262194,3.20,26.91,26.80,26.80,41198264786,26.97,26.97,41198264786
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7400,2,185,2.56,1317034,595919,5000000,1317034,2.56,221.01,26.34,26.34,9723938050,26.28,26.28,9723938050
그린생명과학,114450,14,3230,2,270,9.12,5173028,1562516,20000000,5173028,9.12,331.07,25.87,25.87,16947307499,26.23,26.23,16947307499
일승,333430,15,5340,2,480,9.88,8084086,1256039,30726747,8084086,9.88,643.62,26.31,26.31,42385940774,25.83,25.83,42385940774
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,16,10030,5,-5,-0.05,367159,489643,1500000,367159,-0.05,74.99,24.48,24.48,3686965725,24.51,24.51,3686965725
KODEX 코스닥150선물인버스,251340,17,3417,2,67,2.00,17232625,19272608,71100000,17232625,2.00,89.42,24.24,24.24,58497247651,24.08,24.08,58497247651
수젠텍,253840,18,7890,2,400,5.34,3576690,1039973,16743200,3576690,5.34,343.92,21.36,21.36,28501335680,21.57,21.57,28501335680
KODEX 운송,140710,19,6200,3,0,0.00,386027,32309,1800000,386027,0.00,1194.80,21.45,21.45,2395867663,21.47,21.47,2395867663
지투지바이오,456160,20,121900,1,28100,29.96,1248037,6682113,5365694,1248037,29.96,18.68,23.26,23.26,136294581050,20.84,20.84,136294581050
케이프,064820,21,9720,2,1960,25.26,6630172,333786,30901728,6630172,25.26,1986.35,21.46,21.46,61292927135,20.41,20.41,61292927135
우양,103840,22,4597,2,182,4.12,3277243,4301392,16366428,3277243,4.12,76.19,20.02,20.02,15038705974,19.99,19.99,15038705974
율호,072770,23,802,1,185,29.98,14718723,24925044,71919480,14718723,29.98,59.05,20.47,20.47,11102347225,19.25,19.25,11102347225
PLUS 글로벌희토류&전략자원생산기업,415920,24,5790,2,250,4.51,377039,176937,1950000,377039,4.51,213.09,19.34,19.34,2170450822,19.22,19.22,2170450822
서흥,008490,25,29850,2,6050,25.42,2244280,188602,11569113,2244280,25.42,1189.96,19.40,19.40,65725613750,19.03,19.03,65725613750
모비데이즈,363260,26,1913,2,73,3.97,5924467,31408472,32163769,5924467,3.97,18.86,18.42,18.42,11374509663,18.49,18.49,11374509663
TP,007980,27,1923,5,-5,-0.26,9085295,35608536,51175130,9085295,-0.26,25.51,17.75,17.75,17881843178,18.17,18.17,17881843178
플랜티넷,075130,28,2805,2,40,1.45,2632763,65355,16622320,2632763,1.45,4028.40,15.84,15.84,7851377416,16.84,16.84,7851377416
KODEX 레버리지,122630,29,24820,5,-635,-2.49,15346860,14796848,92800000,15346860,-2.49,103.72,16.54,16.54,381334774914,16.56,16.56,381334774914
그리티,204020,30,2710,5,-515,-15.97,3291947,177928,19450832,3291947,-15.97,1850.16,16.92,16.92,8633786148,16.38,16.38,8633786148
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1577 2 240 17.95 23315569 25601732 23582605 23315569 17.95 91.07 98.87 98.87 36482803713 98.10 98.10 36482803713
3 삼양컴텍 484590 2 17160 2 9460 122.86 35855647 0 41210450 35855647 122.86 0.00 87.01 87.01 569554136015 80.54 80.54 569554136015
4 파버나인 177830 3 2980 2 40 1.36 5279884 6859 13493951 5279884 1.36 9999.99 39.13 39.13 16970358785 42.20 42.20 16970358785
5 형지엘리트 093240 4 2045 5 -845 -29.24 14510944 593898 38390259 14510944 -29.24 2443.34 37.80 37.80 30481222968 38.83 38.83 30481222968
6 현대ADM 187660 5 1846 2 174 10.41 14683033 3111642 48347668 14683033 10.41 471.87 30.37 30.37 27011018995 30.26 30.26 27011018995
7 삼천리자전거 024950 6 4575 2 250 5.78 3753040 370936 13273577 3753040 5.78 1011.78 28.27 28.27 18038412210 29.70 29.70 18038412210
8 HANARO 유럽방산 0082F0 7 10045 2 155 1.57 260646 237788 900000 260646 1.57 109.61 28.96 28.96 2619927691 28.98 28.98 2619927691
9 푸드웰 005670 8 7410 1 1710 30.00 3009016 164877 10000000 3009016 30.00 1825.01 30.09 30.09 21105360150 28.48 28.48 21105360150
10 탑코미디어 134580 9 2465 2 315 14.65 14030264 15887305 49294149 14030264 14.65 88.31 28.46 28.46 34565686079 28.45 28.45 34565686079
11 KIWOOM 미국테크100월간목표헤지액티브 0084D0 10 10065 5 -5 -0.05 306169 404578 1100000 306169 -0.05 75.68 27.83 27.83 3086406797 27.88 27.88 3086406797
12 블루엠텍 439580 11 6230 2 180 2.98 9028729 5746525 33510663 9028729 2.98 157.12 26.94 26.94 56873666320 27.24 27.24 56873666320
13 미스터블루 207760 12 1839 2 57 3.20 22262194 82716048 83079783 22262194 3.20 26.91 26.80 26.80 41198264786 26.97 26.97 41198264786
14 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 13 7400 2 185 2.56 1317034 595919 5000000 1317034 2.56 221.01 26.34 26.34 9723938050 26.28 26.28 9723938050
15 그린생명과학 114450 14 3230 2 270 9.12 5173028 1562516 20000000 5173028 9.12 331.07 25.87 25.87 16947307499 26.23 26.23 16947307499
16 일승 333430 15 5340 2 480 9.88 8084086 1256039 30726747 8084086 9.88 643.62 26.31 26.31 42385940774 25.83 25.83 42385940774
17 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 16 10030 5 -5 -0.05 367159 489643 1500000 367159 -0.05 74.99 24.48 24.48 3686965725 24.51 24.51 3686965725
18 KODEX 코스닥150선물인버스 251340 17 3417 2 67 2.00 17232625 19272608 71100000 17232625 2.00 89.42 24.24 24.24 58497247651 24.08 24.08 58497247651
19 수젠텍 253840 18 7890 2 400 5.34 3576690 1039973 16743200 3576690 5.34 343.92 21.36 21.36 28501335680 21.57 21.57 28501335680
20 KODEX 운송 140710 19 6200 3 0 0.00 386027 32309 1800000 386027 0.00 1194.80 21.45 21.45 2395867663 21.47 21.47 2395867663
21 지투지바이오 456160 20 121900 1 28100 29.96 1248037 6682113 5365694 1248037 29.96 18.68 23.26 23.26 136294581050 20.84 20.84 136294581050
22 케이프 064820 21 9720 2 1960 25.26 6630172 333786 30901728 6630172 25.26 1986.35 21.46 21.46 61292927135 20.41 20.41 61292927135
23 우양 103840 22 4597 2 182 4.12 3277243 4301392 16366428 3277243 4.12 76.19 20.02 20.02 15038705974 19.99 19.99 15038705974
24 율호 072770 23 802 1 185 29.98 14718723 24925044 71919480 14718723 29.98 59.05 20.47 20.47 11102347225 19.25 19.25 11102347225
25 PLUS 글로벌희토류&전략자원생산기업 415920 24 5790 2 250 4.51 377039 176937 1950000 377039 4.51 213.09 19.34 19.34 2170450822 19.22 19.22 2170450822
26 서흥 008490 25 29850 2 6050 25.42 2244280 188602 11569113 2244280 25.42 1189.96 19.40 19.40 65725613750 19.03 19.03 65725613750
27 모비데이즈 363260 26 1913 2 73 3.97 5924467 31408472 32163769 5924467 3.97 18.86 18.42 18.42 11374509663 18.49 18.49 11374509663
28 TP 007980 27 1923 5 -5 -0.26 9085295 35608536 51175130 9085295 -0.26 25.51 17.75 17.75 17881843178 18.17 18.17 17881843178
29 플랜티넷 075130 28 2805 2 40 1.45 2632763 65355 16622320 2632763 1.45 4028.40 15.84 15.84 7851377416 16.84 16.84 7851377416
30 KODEX 레버리지 122630 29 24820 5 -635 -2.49 15346860 14796848 92800000 15346860 -2.49 103.72 16.54 16.54 381334774914 16.56 16.56 381334774914
31 그리티 204020 30 2710 5 -515 -15.97 3291947 177928 19450832 3291947 -15.97 1850.16 16.92 16.92 8633786148 16.38 16.38 8633786148

31
top30/20250818/top30-atvtr-20250818-134002.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
캔버스엔,210120,1,1581,2,244,18.25,23926079,25601732,23582605,23926079,18.25,93.45,101.46,101.46,37443967044,100.43,100.43,37443967044
삼양컴텍,484590,2,17230,2,9530,123.77,36278435,0,41210450,36278435,123.77,0.00,88.03,88.03,576847110535,81.24,81.24,576847110535
파버나인,177830,3,2970,2,30,1.02,5299034,6859,13493951,5299034,1.02,9999.99,39.27,39.27,17027185605,42.49,42.49,17027185605
형지엘리트,093240,4,2035,5,-855,-29.58,14677691,593898,38390259,14677691,-29.58,2471.42,38.23,38.23,30820779650,39.45,39.45,30820779650
현대ADM,187660,5,1839,2,167,9.99,14870225,3111642,48347668,14870225,9.99,477.89,30.76,30.76,27354526622,30.77,30.77,27354526622
KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10060,5,-10,-0.10,334604,404578,1100000,334604,-0.10,82.70,30.42,30.42,3372604317,30.48,30.48,3372604317
삼천리자전거,024950,7,4550,2,225,5.20,3801798,370936,13273577,3801798,5.20,1024.92,28.64,28.64,18260347320,30.23,30.23,18260347320
HANARO 유럽방산,0082F0,8,10045,2,155,1.57,261260,237788,900000,261260,1.57,109.87,29.03,29.03,2626095321,29.05,29.05,2626095321
탑코미디어,134580,9,2455,2,305,14.19,14154040,15887305,49294149,14154040,14.19,89.09,28.71,28.71,34869922167,28.81,28.81,34869922167
푸드웰,005670,10,7410,1,1710,30.00,3021890,164877,10000000,3021890,30.00,1832.81,30.22,30.22,21200756490,28.61,28.61,21200756490
블루엠텍,439580,11,6200,2,150,2.48,9094166,5746525,33510663,9094166,2.48,158.26,27.14,27.14,57279080040,27.57,27.57,57279080040
일승,333430,12,5320,2,460,9.47,8568886,1256039,30726747,8568886,9.47,682.21,27.89,27.89,44963263729,27.51,27.51,44963263729
미스터블루,207760,13,1832,2,50,2.81,22393520,82716048,83079783,22393520,2.81,27.07,26.95,26.95,41439596938,27.23,27.23,41439596938
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7395,2,180,2.49,1338279,595919,5000000,1338279,2.49,224.57,26.77,26.77,9881105525,26.72,26.72,9881105525
그린생명과학,114450,15,3215,2,255,8.61,5201327,1562516,20000000,5201327,8.61,332.88,26.01,26.01,17038694894,26.50,26.50,17038694894
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,16,10025,5,-10,-0.10,369734,489643,1500000,369734,-0.10,75.51,24.65,24.65,3712788620,24.69,24.69,3712788620
KODEX 코스닥150선물인버스,251340,17,3425,2,75,2.24,17502665,19272608,71100000,17502665,2.24,90.82,24.62,24.62,59421118281,24.40,24.40,59421118281
KODEX 운송,140710,18,6195,5,-5,-0.08,412951,32309,1800000,412951,-0.08,1278.13,22.94,22.94,2562671353,22.98,22.98,2562671353
수젠텍,253840,19,7920,2,430,5.74,3617888,1039973,16743200,3617888,5.74,347.88,21.61,21.61,28826534840,21.74,21.74,28826534840
케이프,064820,20,9760,2,2000,25.77,6807235,333786,30901728,6807235,25.77,2039.40,22.03,22.03,63014520900,20.89,20.89,63014520900
지투지바이오,456160,21,121900,1,28100,29.96,1248675,6682113,5365694,1248675,29.96,18.69,23.27,23.27,136372353250,20.85,20.85,136372353250
우양,103840,22,4600,2,185,4.19,3334963,4301392,16366428,3334963,4.19,77.53,20.38,20.38,15304839248,20.33,20.33,15304839248
PLUS 글로벌희토류&전략자원생산기업,415920,23,5790,2,250,4.51,392693,176937,1950000,392693,4.51,221.94,20.14,20.14,2261063432,20.03,20.03,2261063432
율호,072770,24,802,1,185,29.98,14720250,24925044,71919480,14720250,29.98,59.06,20.47,20.47,11103571879,19.25,19.25,11103571879
서흥,008490,25,29850,2,6050,25.42,2255349,188602,11569113,2255349,25.42,1195.82,19.49,19.49,66056679725,19.13,19.13,66056679725
모비데이즈,363260,26,1922,2,82,4.46,5976327,31408472,32163769,5976327,4.46,19.03,18.58,18.58,11473926534,18.56,18.56,11473926534
TP,007980,27,1931,2,3,0.16,9140631,35608536,51175130,9140631,0.16,25.67,17.86,17.86,17988542836,18.20,18.20,17988542836
플랜티넷,075130,28,2805,2,40,1.45,2657284,65355,16622320,2657284,1.45,4065.92,15.99,15.99,7920102341,16.99,16.99,7920102341
KODEX 레버리지,122630,29,24815,5,-640,-2.51,15424505,14796848,92800000,15424505,-2.51,104.24,16.62,16.62,383262281544,16.64,16.64,383262281544
인성정보,033230,30,2425,2,85,3.63,8376173,7761428,50515380,8376173,3.63,107.92,16.58,16.58,20206069113,16.49,16.49,20206069113
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1581 2 244 18.25 23926079 25601732 23582605 23926079 18.25 93.45 101.46 101.46 37443967044 100.43 100.43 37443967044
3 삼양컴텍 484590 2 17230 2 9530 123.77 36278435 0 41210450 36278435 123.77 0.00 88.03 88.03 576847110535 81.24 81.24 576847110535
4 파버나인 177830 3 2970 2 30 1.02 5299034 6859 13493951 5299034 1.02 9999.99 39.27 39.27 17027185605 42.49 42.49 17027185605
5 형지엘리트 093240 4 2035 5 -855 -29.58 14677691 593898 38390259 14677691 -29.58 2471.42 38.23 38.23 30820779650 39.45 39.45 30820779650
6 현대ADM 187660 5 1839 2 167 9.99 14870225 3111642 48347668 14870225 9.99 477.89 30.76 30.76 27354526622 30.77 30.77 27354526622
7 KIWOOM 미국테크100월간목표헤지액티브 0084D0 6 10060 5 -10 -0.10 334604 404578 1100000 334604 -0.10 82.70 30.42 30.42 3372604317 30.48 30.48 3372604317
8 삼천리자전거 024950 7 4550 2 225 5.20 3801798 370936 13273577 3801798 5.20 1024.92 28.64 28.64 18260347320 30.23 30.23 18260347320
9 HANARO 유럽방산 0082F0 8 10045 2 155 1.57 261260 237788 900000 261260 1.57 109.87 29.03 29.03 2626095321 29.05 29.05 2626095321
10 탑코미디어 134580 9 2455 2 305 14.19 14154040 15887305 49294149 14154040 14.19 89.09 28.71 28.71 34869922167 28.81 28.81 34869922167
11 푸드웰 005670 10 7410 1 1710 30.00 3021890 164877 10000000 3021890 30.00 1832.81 30.22 30.22 21200756490 28.61 28.61 21200756490
12 블루엠텍 439580 11 6200 2 150 2.48 9094166 5746525 33510663 9094166 2.48 158.26 27.14 27.14 57279080040 27.57 27.57 57279080040
13 일승 333430 12 5320 2 460 9.47 8568886 1256039 30726747 8568886 9.47 682.21 27.89 27.89 44963263729 27.51 27.51 44963263729
14 미스터블루 207760 13 1832 2 50 2.81 22393520 82716048 83079783 22393520 2.81 27.07 26.95 26.95 41439596938 27.23 27.23 41439596938
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7395 2 180 2.49 1338279 595919 5000000 1338279 2.49 224.57 26.77 26.77 9881105525 26.72 26.72 9881105525
16 그린생명과학 114450 15 3215 2 255 8.61 5201327 1562516 20000000 5201327 8.61 332.88 26.01 26.01 17038694894 26.50 26.50 17038694894
17 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 16 10025 5 -10 -0.10 369734 489643 1500000 369734 -0.10 75.51 24.65 24.65 3712788620 24.69 24.69 3712788620
18 KODEX 코스닥150선물인버스 251340 17 3425 2 75 2.24 17502665 19272608 71100000 17502665 2.24 90.82 24.62 24.62 59421118281 24.40 24.40 59421118281
19 KODEX 운송 140710 18 6195 5 -5 -0.08 412951 32309 1800000 412951 -0.08 1278.13 22.94 22.94 2562671353 22.98 22.98 2562671353
20 수젠텍 253840 19 7920 2 430 5.74 3617888 1039973 16743200 3617888 5.74 347.88 21.61 21.61 28826534840 21.74 21.74 28826534840
21 케이프 064820 20 9760 2 2000 25.77 6807235 333786 30901728 6807235 25.77 2039.40 22.03 22.03 63014520900 20.89 20.89 63014520900
22 지투지바이오 456160 21 121900 1 28100 29.96 1248675 6682113 5365694 1248675 29.96 18.69 23.27 23.27 136372353250 20.85 20.85 136372353250
23 우양 103840 22 4600 2 185 4.19 3334963 4301392 16366428 3334963 4.19 77.53 20.38 20.38 15304839248 20.33 20.33 15304839248
24 PLUS 글로벌희토류&전략자원생산기업 415920 23 5790 2 250 4.51 392693 176937 1950000 392693 4.51 221.94 20.14 20.14 2261063432 20.03 20.03 2261063432
25 율호 072770 24 802 1 185 29.98 14720250 24925044 71919480 14720250 29.98 59.06 20.47 20.47 11103571879 19.25 19.25 11103571879
26 서흥 008490 25 29850 2 6050 25.42 2255349 188602 11569113 2255349 25.42 1195.82 19.49 19.49 66056679725 19.13 19.13 66056679725
27 모비데이즈 363260 26 1922 2 82 4.46 5976327 31408472 32163769 5976327 4.46 19.03 18.58 18.58 11473926534 18.56 18.56 11473926534
28 TP 007980 27 1931 2 3 0.16 9140631 35608536 51175130 9140631 0.16 25.67 17.86 17.86 17988542836 18.20 18.20 17988542836
29 플랜티넷 075130 28 2805 2 40 1.45 2657284 65355 16622320 2657284 1.45 4065.92 15.99 15.99 7920102341 16.99 16.99 7920102341
30 KODEX 레버리지 122630 29 24815 5 -640 -2.51 15424505 14796848 92800000 15424505 -2.51 104.24 16.62 16.62 383262281544 16.64 16.64 383262281544
31 인성정보 033230 30 2425 2 85 3.63 8376173 7761428 50515380 8376173 3.63 107.92 16.58 16.58 20206069113 16.49 16.49 20206069113

31
top30/20250818/top30-atvtr-20250818-135002.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
캔버스엔,210120,1,1580,2,243,18.18,24153969,25601732,23582605,24153969,18.18,94.35,102.42,102.42,37803945481,101.46,101.46,37803945481
삼양컴텍,484590,2,16330,2,8630,112.08,38355961,0,41210450,38355961,112.08,0.00,93.07,93.07,611382824135,90.85,90.85,611382824135
파버나인,177830,3,2950,2,10,0.34,5324204,6859,13493951,5324204,0.34,9999.99,39.46,39.46,17101578265,42.96,42.96,17101578265
형지엘리트,093240,4,2030,5,-860,-29.76,14791773,593898,38390259,14791773,-29.76,2490.63,38.53,38.53,31052610100,39.85,39.85,31052610100
현대ADM,187660,5,1832,2,160,9.57,15016832,3111642,48347668,15016832,9.57,482.60,31.06,31.06,27622358665,31.19,31.19,27622358665
삼천리자전거,024950,6,4510,2,185,4.28,3841397,370936,13273577,3841397,4.28,1035.60,28.94,28.94,18439586775,30.80,30.80,18439586775
KIWOOM 미국테크100월간목표헤지액티브,0084D0,7,10065,5,-5,-0.05,334705,404578,1100000,334705,-0.05,82.73,30.43,30.43,3373620882,30.47,30.47,3373620882
탑코미디어,134580,8,2555,2,405,18.84,15071527,15887305,49294149,15071527,18.84,94.87,30.57,30.57,37177886110,29.52,29.52,37177886110
HANARO 유럽방산,0082F0,9,10050,2,160,1.62,261261,237788,900000,261261,1.62,109.87,29.03,29.03,2626105371,29.03,29.03,2626105371
일승,333430,10,5250,2,390,8.02,8913388,1256039,30726747,8913388,8.02,709.64,29.01,29.01,46782472314,29.00,29.00,46782472314
푸드웰,005670,11,7410,1,1710,30.00,3026348,164877,10000000,3026348,30.00,1835.52,30.26,30.26,21233790270,28.66,28.66,21233790270
블루엠텍,439580,12,6170,2,120,1.98,9160555,5746525,33510663,9160555,1.98,159.41,27.34,27.34,57688853940,27.90,27.90,57688853940
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7400,2,185,2.56,1378999,595919,5000000,1378999,2.56,231.41,27.58,27.58,10182347325,27.52,27.52,10182347325
모비데이즈,363260,14,1992,2,152,8.26,9016482,31408472,32163769,9016482,8.26,28.71,28.03,28.03,17550793271,27.39,27.39,17550793271
미스터블루,207760,15,1849,2,67,3.76,22665260,82716048,83079783,22665260,3.76,27.40,27.28,27.28,41939212055,27.30,27.30,41939212055
그린생명과학,114450,16,3220,2,260,8.78,5247431,1562516,20000000,5247431,8.78,335.83,26.24,26.24,17187607609,26.69,26.69,17187607609
KODEX 코스닥150선물인버스,251340,17,3422,2,72,2.15,17754002,19272608,71100000,17754002,2.15,92.12,24.97,24.97,60280883982,24.78,24.78,60280883982
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10035,3,0,0.00,369770,489643,1500000,369770,0.00,75.52,24.65,24.65,3713149905,24.67,24.67,3713149905
KODEX 운송,140710,19,6195,5,-5,-0.08,427639,32309,1800000,427639,-0.08,1323.59,23.76,23.76,2653693703,23.80,23.80,2653693703
수젠텍,253840,20,7880,2,390,5.21,3669701,1039973,16743200,3669701,5.21,352.87,21.92,21.92,29233966280,22.16,22.16,29233966280
케이프,064820,21,9650,2,1890,24.36,6939426,333786,30901728,6939426,24.36,2079.00,22.46,22.46,64295480945,21.56,21.56,64295480945
PLUS 글로벌희토류&전략자원생산기업,415920,22,5785,2,245,4.42,412412,176937,1950000,412412,4.42,233.08,21.15,21.15,2375218652,21.06,21.06,2375218652
지투지바이오,456160,23,121900,1,28100,29.96,1248774,6682113,5365694,1248774,29.96,18.69,23.27,23.27,136384421350,20.85,20.85,136384421350
우양,103840,24,4565,2,150,3.40,3357081,4301392,16366428,3357081,3.40,78.05,20.51,20.51,15406049250,20.62,20.62,15406049250
서흥,008490,25,29025,2,5225,21.95,2306411,188602,11569113,2306411,21.95,1222.90,19.94,19.94,67557707900,20.12,20.12,67557707900
율호,072770,26,802,1,185,29.98,14732401,24925044,71919480,14732401,29.98,59.11,20.48,20.48,11113316981,19.27,19.27,11113316981
TP,007980,27,1940,2,12,0.62,9262964,35608536,51175130,9262964,0.62,26.01,18.10,18.10,18226204095,18.36,18.36,18226204095
플랜티넷,075130,28,2825,2,60,2.17,2698642,65355,16622320,2698642,2.17,4129.21,16.24,16.24,8035825696,17.11,17.11,8035825696
인성정보,033230,29,2440,2,100,4.27,8677835,7761428,50515380,8677835,4.27,111.81,17.18,17.18,20944572098,16.99,16.99,20944572098
KODEX 레버리지,122630,30,24755,5,-700,-2.75,15612676,14796848,92800000,15612676,-2.75,105.51,16.82,16.82,387927213426,16.89,16.89,387927213426
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1580 2 243 18.18 24153969 25601732 23582605 24153969 18.18 94.35 102.42 102.42 37803945481 101.46 101.46 37803945481
3 삼양컴텍 484590 2 16330 2 8630 112.08 38355961 0 41210450 38355961 112.08 0.00 93.07 93.07 611382824135 90.85 90.85 611382824135
4 파버나인 177830 3 2950 2 10 0.34 5324204 6859 13493951 5324204 0.34 9999.99 39.46 39.46 17101578265 42.96 42.96 17101578265
5 형지엘리트 093240 4 2030 5 -860 -29.76 14791773 593898 38390259 14791773 -29.76 2490.63 38.53 38.53 31052610100 39.85 39.85 31052610100
6 현대ADM 187660 5 1832 2 160 9.57 15016832 3111642 48347668 15016832 9.57 482.60 31.06 31.06 27622358665 31.19 31.19 27622358665
7 삼천리자전거 024950 6 4510 2 185 4.28 3841397 370936 13273577 3841397 4.28 1035.60 28.94 28.94 18439586775 30.80 30.80 18439586775
8 KIWOOM 미국테크100월간목표헤지액티브 0084D0 7 10065 5 -5 -0.05 334705 404578 1100000 334705 -0.05 82.73 30.43 30.43 3373620882 30.47 30.47 3373620882
9 탑코미디어 134580 8 2555 2 405 18.84 15071527 15887305 49294149 15071527 18.84 94.87 30.57 30.57 37177886110 29.52 29.52 37177886110
10 HANARO 유럽방산 0082F0 9 10050 2 160 1.62 261261 237788 900000 261261 1.62 109.87 29.03 29.03 2626105371 29.03 29.03 2626105371
11 일승 333430 10 5250 2 390 8.02 8913388 1256039 30726747 8913388 8.02 709.64 29.01 29.01 46782472314 29.00 29.00 46782472314
12 푸드웰 005670 11 7410 1 1710 30.00 3026348 164877 10000000 3026348 30.00 1835.52 30.26 30.26 21233790270 28.66 28.66 21233790270
13 블루엠텍 439580 12 6170 2 120 1.98 9160555 5746525 33510663 9160555 1.98 159.41 27.34 27.34 57688853940 27.90 27.90 57688853940
14 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 13 7400 2 185 2.56 1378999 595919 5000000 1378999 2.56 231.41 27.58 27.58 10182347325 27.52 27.52 10182347325
15 모비데이즈 363260 14 1992 2 152 8.26 9016482 31408472 32163769 9016482 8.26 28.71 28.03 28.03 17550793271 27.39 27.39 17550793271
16 미스터블루 207760 15 1849 2 67 3.76 22665260 82716048 83079783 22665260 3.76 27.40 27.28 27.28 41939212055 27.30 27.30 41939212055
17 그린생명과학 114450 16 3220 2 260 8.78 5247431 1562516 20000000 5247431 8.78 335.83 26.24 26.24 17187607609 26.69 26.69 17187607609
18 KODEX 코스닥150선물인버스 251340 17 3422 2 72 2.15 17754002 19272608 71100000 17754002 2.15 92.12 24.97 24.97 60280883982 24.78 24.78 60280883982
19 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 18 10035 3 0 0.00 369770 489643 1500000 369770 0.00 75.52 24.65 24.65 3713149905 24.67 24.67 3713149905
20 KODEX 운송 140710 19 6195 5 -5 -0.08 427639 32309 1800000 427639 -0.08 1323.59 23.76 23.76 2653693703 23.80 23.80 2653693703
21 수젠텍 253840 20 7880 2 390 5.21 3669701 1039973 16743200 3669701 5.21 352.87 21.92 21.92 29233966280 22.16 22.16 29233966280
22 케이프 064820 21 9650 2 1890 24.36 6939426 333786 30901728 6939426 24.36 2079.00 22.46 22.46 64295480945 21.56 21.56 64295480945
23 PLUS 글로벌희토류&전략자원생산기업 415920 22 5785 2 245 4.42 412412 176937 1950000 412412 4.42 233.08 21.15 21.15 2375218652 21.06 21.06 2375218652
24 지투지바이오 456160 23 121900 1 28100 29.96 1248774 6682113 5365694 1248774 29.96 18.69 23.27 23.27 136384421350 20.85 20.85 136384421350
25 우양 103840 24 4565 2 150 3.40 3357081 4301392 16366428 3357081 3.40 78.05 20.51 20.51 15406049250 20.62 20.62 15406049250
26 서흥 008490 25 29025 2 5225 21.95 2306411 188602 11569113 2306411 21.95 1222.90 19.94 19.94 67557707900 20.12 20.12 67557707900
27 율호 072770 26 802 1 185 29.98 14732401 24925044 71919480 14732401 29.98 59.11 20.48 20.48 11113316981 19.27 19.27 11113316981
28 TP 007980 27 1940 2 12 0.62 9262964 35608536 51175130 9262964 0.62 26.01 18.10 18.10 18226204095 18.36 18.36 18226204095
29 플랜티넷 075130 28 2825 2 60 2.17 2698642 65355 16622320 2698642 2.17 4129.21 16.24 16.24 8035825696 17.11 17.11 8035825696
30 인성정보 033230 29 2440 2 100 4.27 8677835 7761428 50515380 8677835 4.27 111.81 17.18 17.18 20944572098 16.99 16.99 20944572098
31 KODEX 레버리지 122630 30 24755 5 -700 -2.75 15612676 14796848 92800000 15612676 -2.75 105.51 16.82 16.82 387927213426 16.89 16.89 387927213426

31
top30/20250818/top30-atvtr-20250818-140002.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
캔버스엔,210120,1,1577,2,240,17.95,24406135,25601732,23582605,24406135,17.95,95.33,103.49,103.49,38203033331,102.72,102.72,38203033331
삼양컴텍,484590,2,16690,2,8990,116.75,39360154,0,41210450,39360154,116.75,0.00,95.51,95.51,627975006065,91.30,91.30,627975006065
파버나인,177830,3,2935,5,-5,-0.17,5356766,6859,13493951,5356766,-0.17,9999.99,39.70,39.70,17197124395,43.42,43.42,17197124395
형지엘리트,093240,4,2030,5,-860,-29.76,15040157,593898,38390259,15040157,-29.76,2532.45,39.18,39.18,31556505225,40.49,40.49,31556505225
탑코미디어,134580,5,2690,2,540,25.12,17347280,15887305,49294149,17347280,25.12,109.19,35.19,35.19,43153099419,32.54,32.54,43153099419
현대ADM,187660,6,1842,2,170,10.17,15093129,3111642,48347668,15093129,10.17,485.05,31.22,31.22,27762402395,31.17,31.17,27762402395
삼천리자전거,024950,7,4515,2,190,4.39,3889373,370936,13273577,3889373,4.39,1048.53,29.30,29.30,18656701415,31.13,31.13,18656701415
모비데이즈,363260,8,1941,2,101,5.49,9830540,31408472,32163769,9830540,5.49,31.30,30.56,30.56,19144311426,30.67,30.67,19144311426
KIWOOM 미국테크100월간목표헤지액티브,0084D0,9,10060,5,-10,-0.10,334736,404578,1100000,334736,-0.10,82.74,30.43,30.43,3373932749,30.49,30.49,3373932749
일승,333430,10,5310,2,450,9.26,9091143,1256039,30726747,9091143,9.26,723.79,29.59,29.59,47720057424,29.25,29.25,47720057424
미스터블루,207760,11,1896,2,114,6.40,24824358,82716048,83079783,24824358,6.40,30.01,29.88,29.88,45987724865,29.19,29.19,45987724865
HANARO 유럽방산,0082F0,12,10050,2,160,1.62,261417,237788,900000,261417,1.62,109.94,29.05,29.05,2627672861,29.05,29.05,2627672861
푸드웰,005670,13,7410,1,1710,30.00,3030857,164877,10000000,3030857,30.00,1838.25,30.31,30.31,21267201960,28.70,28.70,21267201960
블루엠텍,439580,14,6160,2,110,1.82,9195379,5746525,33510663,9195379,1.82,160.02,27.44,27.44,57903532325,28.05,28.05,57903532325
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7400,2,185,2.56,1378999,595919,5000000,1378999,2.56,231.41,27.58,27.58,10182347325,27.52,27.52,10182347325
그린생명과학,114450,16,3210,2,250,8.45,5277603,1562516,20000000,5277603,8.45,337.76,26.39,26.39,17284586094,26.92,26.92,17284586094
KODEX 코스닥150선물인버스,251340,17,3425,2,75,2.24,18063234,19272608,71100000,18063234,2.24,93.72,25.41,25.41,61339915152,25.19,25.19,61339915152
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10035,3,0,0.00,371936,489643,1500000,371936,0.00,75.96,24.80,24.80,3734883325,24.81,24.81,3734883325
KODEX 운송,140710,19,6195,5,-5,-0.08,440246,32309,1800000,440246,-0.08,1362.61,24.46,24.46,2731793763,24.50,24.50,2731793763
케이프,064820,20,9550,2,1790,23.07,7147895,333786,30901728,7147895,23.07,2141.46,23.13,23.13,66289742310,22.46,22.46,66289742310
수젠텍,253840,21,7920,2,430,5.74,3716902,1039973,16743200,3716902,5.74,357.40,22.20,22.20,29606271995,22.33,22.33,29606271995
PLUS 글로벌희토류&전략자원생산기업,415920,22,5790,2,250,4.51,436978,176937,1950000,436978,4.51,246.97,22.41,22.41,2517345700,22.30,22.30,2517345700
우양,103840,23,4530,2,115,2.60,3400545,4301392,16366428,3400545,2.60,79.06,20.78,20.78,15603399445,21.05,21.05,15603399445
지투지바이오,456160,24,121900,1,28100,29.96,1249019,6682113,5365694,1249019,29.96,18.69,23.28,23.28,136414286850,20.86,20.86,136414286850
서흥,008490,25,29300,2,5500,23.11,2332594,188602,11569113,2332594,23.11,1236.78,20.16,20.16,68324079400,20.16,20.16,68324079400
율호,072770,26,802,1,185,29.98,14736762,24925044,71919480,14736762,29.98,59.12,20.49,20.49,11116814503,19.27,19.27,11116814503
TP,007980,27,1930,2,2,0.10,9297143,35608536,51175130,9297143,0.10,26.11,18.17,18.17,18292191799,18.52,18.52,18292191799
인성정보,033230,28,2440,2,100,4.27,9263412,7761428,50515380,9263412,4.27,119.35,18.34,18.34,22384285069,18.16,18.16,22384285069
플랜티넷,075130,29,2805,2,40,1.45,2706752,65355,16622320,2706752,1.45,4141.61,16.28,16.28,8058521886,17.28,17.28,8058521886
파인엠텍,441270,30,10850,2,1200,12.44,6507945,1573245,37442445,6507945,12.44,413.66,17.38,17.38,69773583370,17.18,17.18,69773583370
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1577 2 240 17.95 24406135 25601732 23582605 24406135 17.95 95.33 103.49 103.49 38203033331 102.72 102.72 38203033331
3 삼양컴텍 484590 2 16690 2 8990 116.75 39360154 0 41210450 39360154 116.75 0.00 95.51 95.51 627975006065 91.30 91.30 627975006065
4 파버나인 177830 3 2935 5 -5 -0.17 5356766 6859 13493951 5356766 -0.17 9999.99 39.70 39.70 17197124395 43.42 43.42 17197124395
5 형지엘리트 093240 4 2030 5 -860 -29.76 15040157 593898 38390259 15040157 -29.76 2532.45 39.18 39.18 31556505225 40.49 40.49 31556505225
6 탑코미디어 134580 5 2690 2 540 25.12 17347280 15887305 49294149 17347280 25.12 109.19 35.19 35.19 43153099419 32.54 32.54 43153099419
7 현대ADM 187660 6 1842 2 170 10.17 15093129 3111642 48347668 15093129 10.17 485.05 31.22 31.22 27762402395 31.17 31.17 27762402395
8 삼천리자전거 024950 7 4515 2 190 4.39 3889373 370936 13273577 3889373 4.39 1048.53 29.30 29.30 18656701415 31.13 31.13 18656701415
9 모비데이즈 363260 8 1941 2 101 5.49 9830540 31408472 32163769 9830540 5.49 31.30 30.56 30.56 19144311426 30.67 30.67 19144311426
10 KIWOOM 미국테크100월간목표헤지액티브 0084D0 9 10060 5 -10 -0.10 334736 404578 1100000 334736 -0.10 82.74 30.43 30.43 3373932749 30.49 30.49 3373932749
11 일승 333430 10 5310 2 450 9.26 9091143 1256039 30726747 9091143 9.26 723.79 29.59 29.59 47720057424 29.25 29.25 47720057424
12 미스터블루 207760 11 1896 2 114 6.40 24824358 82716048 83079783 24824358 6.40 30.01 29.88 29.88 45987724865 29.19 29.19 45987724865
13 HANARO 유럽방산 0082F0 12 10050 2 160 1.62 261417 237788 900000 261417 1.62 109.94 29.05 29.05 2627672861 29.05 29.05 2627672861
14 푸드웰 005670 13 7410 1 1710 30.00 3030857 164877 10000000 3030857 30.00 1838.25 30.31 30.31 21267201960 28.70 28.70 21267201960
15 블루엠텍 439580 14 6160 2 110 1.82 9195379 5746525 33510663 9195379 1.82 160.02 27.44 27.44 57903532325 28.05 28.05 57903532325
16 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 15 7400 2 185 2.56 1378999 595919 5000000 1378999 2.56 231.41 27.58 27.58 10182347325 27.52 27.52 10182347325
17 그린생명과학 114450 16 3210 2 250 8.45 5277603 1562516 20000000 5277603 8.45 337.76 26.39 26.39 17284586094 26.92 26.92 17284586094
18 KODEX 코스닥150선물인버스 251340 17 3425 2 75 2.24 18063234 19272608 71100000 18063234 2.24 93.72 25.41 25.41 61339915152 25.19 25.19 61339915152
19 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 18 10035 3 0 0.00 371936 489643 1500000 371936 0.00 75.96 24.80 24.80 3734883325 24.81 24.81 3734883325
20 KODEX 운송 140710 19 6195 5 -5 -0.08 440246 32309 1800000 440246 -0.08 1362.61 24.46 24.46 2731793763 24.50 24.50 2731793763
21 케이프 064820 20 9550 2 1790 23.07 7147895 333786 30901728 7147895 23.07 2141.46 23.13 23.13 66289742310 22.46 22.46 66289742310
22 수젠텍 253840 21 7920 2 430 5.74 3716902 1039973 16743200 3716902 5.74 357.40 22.20 22.20 29606271995 22.33 22.33 29606271995
23 PLUS 글로벌희토류&전략자원생산기업 415920 22 5790 2 250 4.51 436978 176937 1950000 436978 4.51 246.97 22.41 22.41 2517345700 22.30 22.30 2517345700
24 우양 103840 23 4530 2 115 2.60 3400545 4301392 16366428 3400545 2.60 79.06 20.78 20.78 15603399445 21.05 21.05 15603399445
25 지투지바이오 456160 24 121900 1 28100 29.96 1249019 6682113 5365694 1249019 29.96 18.69 23.28 23.28 136414286850 20.86 20.86 136414286850
26 서흥 008490 25 29300 2 5500 23.11 2332594 188602 11569113 2332594 23.11 1236.78 20.16 20.16 68324079400 20.16 20.16 68324079400
27 율호 072770 26 802 1 185 29.98 14736762 24925044 71919480 14736762 29.98 59.12 20.49 20.49 11116814503 19.27 19.27 11116814503
28 TP 007980 27 1930 2 2 0.10 9297143 35608536 51175130 9297143 0.10 26.11 18.17 18.17 18292191799 18.52 18.52 18292191799
29 인성정보 033230 28 2440 2 100 4.27 9263412 7761428 50515380 9263412 4.27 119.35 18.34 18.34 22384285069 18.16 18.16 22384285069
30 플랜티넷 075130 29 2805 2 40 1.45 2706752 65355 16622320 2706752 1.45 4141.61 16.28 16.28 8058521886 17.28 17.28 8058521886
31 파인엠텍 441270 30 10850 2 1200 12.44 6507945 1573245 37442445 6507945 12.44 413.66 17.38 17.38 69773583370 17.18 17.18 69773583370

31
top30/20250818/top30-atvtr-20250818-141002.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
캔버스엔,210120,1,1560,2,223,16.68,24686190,25601732,23582605,24686190,16.68,96.42,104.68,104.68,38642524329,105.04,105.04,38642524329
삼양컴텍,484590,2,16430,2,8730,113.38,40102828,0,41210450,40102828,113.38,0.00,97.31,97.31,640335126460,94.57,94.57,640335126460
파버나인,177830,3,2980,2,40,1.36,5374085,6859,13493951,5374085,1.36,9999.99,39.83,39.83,17248368540,42.89,42.89,17248368540
형지엘리트,093240,4,2035,5,-855,-29.58,15196972,593898,38390259,15196972,-29.58,2558.85,39.59,39.59,31874853395,40.80,40.80,31874853395
탑코미디어,134580,5,2715,2,565,26.28,18894155,15887305,49294149,18894155,26.28,118.93,38.33,38.33,47305616185,35.35,35.35,47305616185
미스터블루,207760,6,1891,2,109,6.12,26591100,82716048,83079783,26591100,6.12,32.15,32.01,32.01,49324613540,31.40,31.40,49324613540
삼천리자전거,024950,7,4515,2,190,4.39,3921659,370936,13273577,3921659,4.39,1057.23,29.54,29.54,18802390250,31.37,31.37,18802390250
현대ADM,187660,8,1840,2,168,10.05,15167130,3111642,48347668,15167130,10.05,487.43,31.37,31.37,27898539621,31.36,31.36,27898539621
모비데이즈,363260,9,1943,2,103,5.60,9993846,31408472,32163769,9993846,5.60,31.82,31.07,31.07,19460962110,31.14,31.14,19460962110
KIWOOM 미국테크100월간목표헤지액티브,0084D0,10,10060,5,-10,-0.10,334774,404578,1100000,334774,-0.10,82.75,30.43,30.43,3374315099,30.49,30.49,3374315099
일승,333430,11,5270,2,410,8.44,9216038,1256039,30726747,9216038,8.44,733.74,29.99,29.99,48379150709,29.88,29.88,48379150709
HANARO 유럽방산,0082F0,12,10050,2,160,1.62,261432,237788,900000,261432,1.62,109.94,29.05,29.05,2627823611,29.05,29.05,2627823611
푸드웰,005670,13,7410,1,1710,30.00,3032318,164877,10000000,3032318,30.00,1839.14,30.32,30.32,21278027970,28.72,28.72,21278027970
블루엠텍,439580,14,6200,2,150,2.48,9233028,5746525,33510663,9233028,2.48,160.67,27.55,27.55,58136843965,27.98,27.98,58136843965
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7410,2,195,2.70,1399635,595919,5000000,1399635,2.70,234.87,27.99,27.99,10335273211,27.90,27.90,10335273211
그린생명과학,114450,16,3215,2,255,8.61,5329111,1562516,20000000,5329111,8.61,341.06,26.65,26.65,17449193394,27.14,27.14,17449193394
KODEX 코스닥150선물인버스,251340,17,3415,2,65,1.94,18325949,19272608,71100000,18325949,1.94,95.09,25.77,25.77,62237947065,25.63,25.63,62237947065
KODEX 운송,140710,18,6190,5,-10,-0.16,454122,32309,1800000,454122,-0.16,1405.56,25.23,25.23,2817728873,25.29,25.29,2817728873
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10030,5,-5,-0.05,372156,489643,1500000,372156,-0.05,76.01,24.81,24.81,3737090375,24.84,24.84,3737090375
케이프,064820,20,9550,2,1790,23.07,7204228,333786,30901728,7204228,23.07,2158.34,23.31,23.31,66828820625,22.65,22.65,66828820625
PLUS 글로벌희토류&전략자원생산기업,415920,21,5790,2,250,4.51,440287,176937,1950000,440287,4.51,248.84,22.58,22.58,2536498510,22.47,22.47,2536498510
수젠텍,253840,22,7980,2,490,6.54,3751866,1039973,16743200,3751866,6.54,360.77,22.41,22.41,29884037025,22.37,22.37,29884037025
우양,103840,23,4545,2,130,2.94,3417653,4301392,16366428,3417653,2.94,79.45,20.88,20.88,15680901585,21.08,21.08,15680901585
지투지바이오,456160,24,121900,1,28100,29.96,1249080,6682113,5365694,1249080,29.96,18.69,23.28,23.28,136421722750,20.86,20.86,136421722750
서흥,008490,25,29350,2,5550,23.32,2350115,188602,11569113,2350115,23.32,1246.07,20.31,20.31,68840671150,20.27,20.27,68840671150
율호,072770,26,802,1,185,29.98,14739264,24925044,71919480,14739264,29.98,59.13,20.49,20.49,11118821107,19.28,19.28,11118821107
인성정보,033230,27,2465,2,125,5.34,9867624,7761428,50515380,9867624,5.34,127.14,19.53,19.53,23875605123,19.17,19.17,23875605123
파인엠텍,441270,28,10900,2,1250,12.95,7061036,1573245,37442445,7061036,12.95,448.82,18.86,18.86,75854073365,18.59,18.59,75854073365
TP,007980,29,1945,2,17,0.88,9348540,35608536,51175130,9348540,0.88,26.25,18.27,18.27,18391781777,18.48,18.48,18391781777
KODEX 레버리지,122630,30,24770,5,-685,-2.69,16001158,14796848,92800000,16001158,-2.69,108.14,17.24,17.24,397546690664,17.29,17.29,397546690664
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1560 2 223 16.68 24686190 25601732 23582605 24686190 16.68 96.42 104.68 104.68 38642524329 105.04 105.04 38642524329
3 삼양컴텍 484590 2 16430 2 8730 113.38 40102828 0 41210450 40102828 113.38 0.00 97.31 97.31 640335126460 94.57 94.57 640335126460
4 파버나인 177830 3 2980 2 40 1.36 5374085 6859 13493951 5374085 1.36 9999.99 39.83 39.83 17248368540 42.89 42.89 17248368540
5 형지엘리트 093240 4 2035 5 -855 -29.58 15196972 593898 38390259 15196972 -29.58 2558.85 39.59 39.59 31874853395 40.80 40.80 31874853395
6 탑코미디어 134580 5 2715 2 565 26.28 18894155 15887305 49294149 18894155 26.28 118.93 38.33 38.33 47305616185 35.35 35.35 47305616185
7 미스터블루 207760 6 1891 2 109 6.12 26591100 82716048 83079783 26591100 6.12 32.15 32.01 32.01 49324613540 31.40 31.40 49324613540
8 삼천리자전거 024950 7 4515 2 190 4.39 3921659 370936 13273577 3921659 4.39 1057.23 29.54 29.54 18802390250 31.37 31.37 18802390250
9 현대ADM 187660 8 1840 2 168 10.05 15167130 3111642 48347668 15167130 10.05 487.43 31.37 31.37 27898539621 31.36 31.36 27898539621
10 모비데이즈 363260 9 1943 2 103 5.60 9993846 31408472 32163769 9993846 5.60 31.82 31.07 31.07 19460962110 31.14 31.14 19460962110
11 KIWOOM 미국테크100월간목표헤지액티브 0084D0 10 10060 5 -10 -0.10 334774 404578 1100000 334774 -0.10 82.75 30.43 30.43 3374315099 30.49 30.49 3374315099
12 일승 333430 11 5270 2 410 8.44 9216038 1256039 30726747 9216038 8.44 733.74 29.99 29.99 48379150709 29.88 29.88 48379150709
13 HANARO 유럽방산 0082F0 12 10050 2 160 1.62 261432 237788 900000 261432 1.62 109.94 29.05 29.05 2627823611 29.05 29.05 2627823611
14 푸드웰 005670 13 7410 1 1710 30.00 3032318 164877 10000000 3032318 30.00 1839.14 30.32 30.32 21278027970 28.72 28.72 21278027970
15 블루엠텍 439580 14 6200 2 150 2.48 9233028 5746525 33510663 9233028 2.48 160.67 27.55 27.55 58136843965 27.98 27.98 58136843965
16 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 15 7410 2 195 2.70 1399635 595919 5000000 1399635 2.70 234.87 27.99 27.99 10335273211 27.90 27.90 10335273211
17 그린생명과학 114450 16 3215 2 255 8.61 5329111 1562516 20000000 5329111 8.61 341.06 26.65 26.65 17449193394 27.14 27.14 17449193394
18 KODEX 코스닥150선물인버스 251340 17 3415 2 65 1.94 18325949 19272608 71100000 18325949 1.94 95.09 25.77 25.77 62237947065 25.63 25.63 62237947065
19 KODEX 운송 140710 18 6190 5 -10 -0.16 454122 32309 1800000 454122 -0.16 1405.56 25.23 25.23 2817728873 25.29 25.29 2817728873
20 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 19 10030 5 -5 -0.05 372156 489643 1500000 372156 -0.05 76.01 24.81 24.81 3737090375 24.84 24.84 3737090375
21 케이프 064820 20 9550 2 1790 23.07 7204228 333786 30901728 7204228 23.07 2158.34 23.31 23.31 66828820625 22.65 22.65 66828820625
22 PLUS 글로벌희토류&전략자원생산기업 415920 21 5790 2 250 4.51 440287 176937 1950000 440287 4.51 248.84 22.58 22.58 2536498510 22.47 22.47 2536498510
23 수젠텍 253840 22 7980 2 490 6.54 3751866 1039973 16743200 3751866 6.54 360.77 22.41 22.41 29884037025 22.37 22.37 29884037025
24 우양 103840 23 4545 2 130 2.94 3417653 4301392 16366428 3417653 2.94 79.45 20.88 20.88 15680901585 21.08 21.08 15680901585
25 지투지바이오 456160 24 121900 1 28100 29.96 1249080 6682113 5365694 1249080 29.96 18.69 23.28 23.28 136421722750 20.86 20.86 136421722750
26 서흥 008490 25 29350 2 5550 23.32 2350115 188602 11569113 2350115 23.32 1246.07 20.31 20.31 68840671150 20.27 20.27 68840671150
27 율호 072770 26 802 1 185 29.98 14739264 24925044 71919480 14739264 29.98 59.13 20.49 20.49 11118821107 19.28 19.28 11118821107
28 인성정보 033230 27 2465 2 125 5.34 9867624 7761428 50515380 9867624 5.34 127.14 19.53 19.53 23875605123 19.17 19.17 23875605123
29 파인엠텍 441270 28 10900 2 1250 12.95 7061036 1573245 37442445 7061036 12.95 448.82 18.86 18.86 75854073365 18.59 18.59 75854073365
30 TP 007980 29 1945 2 17 0.88 9348540 35608536 51175130 9348540 0.88 26.25 18.27 18.27 18391781777 18.48 18.48 18391781777
31 KODEX 레버리지 122630 30 24770 5 -685 -2.69 16001158 14796848 92800000 16001158 -2.69 108.14 17.24 17.24 397546690664 17.29 17.29 397546690664

31
top30/20250818/top30-atvtr-20250818-142002.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
캔버스엔,210120,1,1563,2,226,16.90,24825183,25601732,23582605,24825183,16.90,96.97,105.27,105.27,38860187478,105.43,105.43,38860187478
삼양컴텍,484590,2,16570,2,8870,115.19,40560690,0,41210450,40560690,115.19,0.00,98.42,98.42,647909347815,94.88,94.88,647909347815
파버나인,177830,3,2985,2,45,1.53,5383095,6859,13493951,5383095,1.53,9999.99,39.89,39.89,17275200090,42.89,42.89,17275200090
형지엘리트,093240,4,2030,5,-860,-29.76,15267088,593898,38390259,15267088,-29.76,2570.66,39.77,39.77,32017274360,41.08,41.08,32017274360
탑코미디어,134580,5,2685,2,535,24.88,20052112,15887305,49294149,20052112,24.88,126.21,40.68,40.68,50431359574,38.10,38.10,50431359574
미스터블루,207760,6,1862,2,80,4.49,27462429,82716048,83079783,27462429,4.49,33.20,33.06,33.06,50959070345,32.94,32.94,50959070345
삼천리자전거,024950,7,4505,2,180,4.16,3972272,370936,13273577,3972272,4.16,1070.88,29.93,29.93,19029123517,31.82,31.82,19029123517
모비데이즈,363260,8,1989,2,149,8.10,10364963,31408472,32163769,10364963,8.10,33.00,32.23,32.23,20191947332,31.56,31.56,20191947332
현대ADM,187660,9,1850,2,178,10.65,15269391,3111642,48347668,15269391,10.65,490.72,31.58,31.58,28087364952,31.40,31.40,28087364952
KIWOOM 미국테크100월간목표헤지액티브,0084D0,10,10065,5,-5,-0.05,334925,404578,1100000,334925,-0.05,82.78,30.45,30.45,3375834914,30.49,30.49,3375834914
일승,333430,11,5260,2,400,8.23,9300611,1256039,30726747,9300611,8.23,740.47,30.27,30.27,48824517319,30.21,30.21,48824517319
HANARO 유럽방산,0082F0,12,10050,2,160,1.62,261959,237788,900000,261959,1.62,110.16,29.11,29.11,2633119216,29.11,29.11,2633119216
푸드웰,005670,13,7410,1,1710,30.00,3042886,164877,10000000,3042886,30.00,1845.55,30.43,30.43,21356336850,28.82,28.82,21356336850
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7415,2,200,2.77,1422235,595919,5000000,1422235,2.77,238.66,28.44,28.44,10502852711,28.33,28.33,10502852711
블루엠텍,439580,15,6170,2,120,1.98,9259994,5746525,33510663,9259994,1.98,161.14,27.63,27.63,58303725730,28.20,28.20,58303725730
KODEX 운송,140710,16,6195,5,-5,-0.08,500895,32309,1800000,500895,-0.08,1550.33,27.83,27.83,3107428343,27.87,27.87,3107428343
그린생명과학,114450,17,3205,2,245,8.28,5348358,1562516,20000000,5348358,8.28,342.29,26.74,26.74,17510975564,27.32,27.32,17510975564
KODEX 코스닥150선물인버스,251340,18,3415,2,65,1.94,18433450,19272608,71100000,18433450,1.94,95.65,25.93,25.93,62605040731,25.78,25.78,62605040731
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10040,2,5,0.05,373608,489643,1500000,373608,0.05,76.30,24.91,24.91,3751668455,24.91,24.91,3751668455
PLUS 미국로보택시,0078V0,20,10510,2,110,1.06,198824,199572,850000,198824,1.06,99.63,23.39,23.39,2091416417,23.41,23.41,2091416417
케이프,064820,21,9520,2,1760,22.68,7351735,333786,30901728,7351735,22.68,2202.53,23.79,23.79,68226362570,23.19,23.19,68226362570
ACE 미국10년국채액티브,0085P0,22,10105,5,-40,-0.39,182800,213576,800000,182800,-0.39,85.59,22.85,22.85,1846925924,22.85,22.85,1846925924
수젠텍,253840,23,8010,2,520,6.94,3805869,1039973,16743200,3805869,6.94,365.96,22.73,22.73,30316583260,22.61,22.61,30316583260
PLUS 글로벌희토류&전략자원생산기업,415920,24,5785,2,245,4.42,441870,176937,1950000,441870,4.42,249.73,22.66,22.66,2545656319,22.57,22.57,2545656319
우양,103840,25,4535,2,120,2.72,3456478,4301392,16366428,3456478,2.72,80.36,21.12,21.12,15856606590,21.36,21.36,15856606590
지투지바이오,456160,26,121900,1,28100,29.96,1249517,6682113,5365694,1249517,29.96,18.70,23.29,23.29,136474993050,20.87,20.87,136474993050
서흥,008490,27,29000,2,5200,21.85,2375600,188602,11569113,2375600,21.85,1259.58,20.53,20.53,69578528050,20.74,20.74,69578528050
인성정보,033230,28,2460,2,120,5.13,10120872,7761428,50515380,10120872,5.13,130.40,20.04,20.04,24498674303,19.71,19.71,24498674303
율호,072770,29,802,1,185,29.98,14780718,24925044,71919480,14780718,29.98,59.30,20.55,20.55,11152067215,19.33,19.33,11152067215
파인엠텍,441270,30,10910,2,1260,13.06,7268098,1573245,37442445,7268098,13.06,461.98,19.41,19.41,78105273770,19.12,19.12,78105273770
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1563 2 226 16.90 24825183 25601732 23582605 24825183 16.90 96.97 105.27 105.27 38860187478 105.43 105.43 38860187478
3 삼양컴텍 484590 2 16570 2 8870 115.19 40560690 0 41210450 40560690 115.19 0.00 98.42 98.42 647909347815 94.88 94.88 647909347815
4 파버나인 177830 3 2985 2 45 1.53 5383095 6859 13493951 5383095 1.53 9999.99 39.89 39.89 17275200090 42.89 42.89 17275200090
5 형지엘리트 093240 4 2030 5 -860 -29.76 15267088 593898 38390259 15267088 -29.76 2570.66 39.77 39.77 32017274360 41.08 41.08 32017274360
6 탑코미디어 134580 5 2685 2 535 24.88 20052112 15887305 49294149 20052112 24.88 126.21 40.68 40.68 50431359574 38.10 38.10 50431359574
7 미스터블루 207760 6 1862 2 80 4.49 27462429 82716048 83079783 27462429 4.49 33.20 33.06 33.06 50959070345 32.94 32.94 50959070345
8 삼천리자전거 024950 7 4505 2 180 4.16 3972272 370936 13273577 3972272 4.16 1070.88 29.93 29.93 19029123517 31.82 31.82 19029123517
9 모비데이즈 363260 8 1989 2 149 8.10 10364963 31408472 32163769 10364963 8.10 33.00 32.23 32.23 20191947332 31.56 31.56 20191947332
10 현대ADM 187660 9 1850 2 178 10.65 15269391 3111642 48347668 15269391 10.65 490.72 31.58 31.58 28087364952 31.40 31.40 28087364952
11 KIWOOM 미국테크100월간목표헤지액티브 0084D0 10 10065 5 -5 -0.05 334925 404578 1100000 334925 -0.05 82.78 30.45 30.45 3375834914 30.49 30.49 3375834914
12 일승 333430 11 5260 2 400 8.23 9300611 1256039 30726747 9300611 8.23 740.47 30.27 30.27 48824517319 30.21 30.21 48824517319
13 HANARO 유럽방산 0082F0 12 10050 2 160 1.62 261959 237788 900000 261959 1.62 110.16 29.11 29.11 2633119216 29.11 29.11 2633119216
14 푸드웰 005670 13 7410 1 1710 30.00 3042886 164877 10000000 3042886 30.00 1845.55 30.43 30.43 21356336850 28.82 28.82 21356336850
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7415 2 200 2.77 1422235 595919 5000000 1422235 2.77 238.66 28.44 28.44 10502852711 28.33 28.33 10502852711
16 블루엠텍 439580 15 6170 2 120 1.98 9259994 5746525 33510663 9259994 1.98 161.14 27.63 27.63 58303725730 28.20 28.20 58303725730
17 KODEX 운송 140710 16 6195 5 -5 -0.08 500895 32309 1800000 500895 -0.08 1550.33 27.83 27.83 3107428343 27.87 27.87 3107428343
18 그린생명과학 114450 17 3205 2 245 8.28 5348358 1562516 20000000 5348358 8.28 342.29 26.74 26.74 17510975564 27.32 27.32 17510975564
19 KODEX 코스닥150선물인버스 251340 18 3415 2 65 1.94 18433450 19272608 71100000 18433450 1.94 95.65 25.93 25.93 62605040731 25.78 25.78 62605040731
20 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 19 10040 2 5 0.05 373608 489643 1500000 373608 0.05 76.30 24.91 24.91 3751668455 24.91 24.91 3751668455
21 PLUS 미국로보택시 0078V0 20 10510 2 110 1.06 198824 199572 850000 198824 1.06 99.63 23.39 23.39 2091416417 23.41 23.41 2091416417
22 케이프 064820 21 9520 2 1760 22.68 7351735 333786 30901728 7351735 22.68 2202.53 23.79 23.79 68226362570 23.19 23.19 68226362570
23 ACE 미국10년국채액티브 0085P0 22 10105 5 -40 -0.39 182800 213576 800000 182800 -0.39 85.59 22.85 22.85 1846925924 22.85 22.85 1846925924
24 수젠텍 253840 23 8010 2 520 6.94 3805869 1039973 16743200 3805869 6.94 365.96 22.73 22.73 30316583260 22.61 22.61 30316583260
25 PLUS 글로벌희토류&전략자원생산기업 415920 24 5785 2 245 4.42 441870 176937 1950000 441870 4.42 249.73 22.66 22.66 2545656319 22.57 22.57 2545656319
26 우양 103840 25 4535 2 120 2.72 3456478 4301392 16366428 3456478 2.72 80.36 21.12 21.12 15856606590 21.36 21.36 15856606590
27 지투지바이오 456160 26 121900 1 28100 29.96 1249517 6682113 5365694 1249517 29.96 18.70 23.29 23.29 136474993050 20.87 20.87 136474993050
28 서흥 008490 27 29000 2 5200 21.85 2375600 188602 11569113 2375600 21.85 1259.58 20.53 20.53 69578528050 20.74 20.74 69578528050
29 인성정보 033230 28 2460 2 120 5.13 10120872 7761428 50515380 10120872 5.13 130.40 20.04 20.04 24498674303 19.71 19.71 24498674303
30 율호 072770 29 802 1 185 29.98 14780718 24925044 71919480 14780718 29.98 59.30 20.55 20.55 11152067215 19.33 19.33 11152067215
31 파인엠텍 441270 30 10910 2 1260 13.06 7268098 1573245 37442445 7268098 13.06 461.98 19.41 19.41 78105273770 19.12 19.12 78105273770

31
top30/20250818/top30-atvtr-20250818-143001.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
캔버스엔,210120,1,1565,2,228,17.05,24992048,25601732,23582605,24992048,17.05,97.62,105.98,105.98,39122958349,106.00,106.00,39122958349
삼양컴텍,484590,2,16710,2,9010,117.01,41108754,0,41210450,41108754,117.01,0.00,99.75,99.75,657072483545,95.42,95.42,657072483545
파버나인,177830,3,2995,2,55,1.87,5390810,6859,13493951,5390810,1.87,9999.99,39.95,39.95,17298247175,42.80,42.80,17298247175
형지엘리트,093240,4,2035,5,-855,-29.58,15418501,593898,38390259,15418501,-29.58,2596.15,40.16,40.16,32324611280,41.38,41.38,32324611280
탑코미디어,134580,5,2655,2,505,23.49,20537430,15887305,49294149,20537430,23.49,129.27,41.66,41.66,51721478107,39.52,39.52,51721478107
모비데이즈,363260,6,1954,2,114,6.20,10887412,31408472,32163769,10887412,6.20,34.66,33.85,33.85,21224843609,33.77,33.77,21224843609
미스터블루,207760,7,1854,2,72,4.04,27873304,82716048,83079783,27873304,4.04,33.70,33.55,33.55,51722389386,33.58,33.58,51722389386
현대ADM,187660,8,1830,2,158,9.45,15336547,3111642,48347668,15336547,9.45,492.88,31.72,31.72,28210548849,31.88,31.88,28210548849
삼천리자전거,024950,9,4535,2,210,4.86,4006952,370936,13273577,4006952,4.86,1080.23,30.19,30.19,19186099282,31.87,31.87,19186099282
일승,333430,10,5250,2,390,8.02,9397581,1256039,30726747,9397581,8.02,748.19,30.58,30.58,49332688879,30.58,30.58,49332688879
KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10065,5,-5,-0.05,334940,404578,1100000,334940,-0.05,82.79,30.45,30.45,3375985879,30.49,30.49,3375985879
HANARO 유럽방산,0082F0,12,10050,2,160,1.62,262359,237788,900000,262359,1.62,110.33,29.15,29.15,2637138366,29.16,29.16,2637138366
KODEX 운송,140710,13,6195,5,-5,-0.08,519151,32309,1800000,519151,-0.08,1606.83,28.84,28.84,3220475513,28.88,28.88,3220475513
푸드웰,005670,14,7410,1,1710,30.00,3044296,164877,10000000,3044296,30.00,1846.40,30.44,30.44,21366784950,28.84,28.84,21366784950
블루엠텍,439580,15,6160,2,110,1.82,9296984,5746525,33510663,9296984,1.82,161.78,27.74,27.74,58531968510,28.35,28.35,58531968510
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7410,2,195,2.70,1422237,595919,5000000,1422237,2.70,238.66,28.44,28.44,10502867541,28.35,28.35,10502867541
그린생명과학,114450,17,3190,2,230,7.77,5361490,1562516,20000000,5361490,7.77,343.13,26.81,26.81,17552979764,27.51,27.51,17552979764
KODEX 코스닥150선물인버스,251340,18,3415,2,65,1.94,18539359,19272608,71100000,18539359,1.94,96.20,26.08,26.08,62967274992,25.93,25.93,62967274992
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10045,2,10,0.10,373770,489643,1500000,373770,0.10,76.34,24.92,24.92,3753295745,24.91,24.91,3753295745
케이프,064820,20,9490,2,1730,22.29,7462291,333786,30901728,7462291,22.29,2235.65,24.15,24.15,69273203295,23.62,23.62,69273203295
PLUS 미국로보택시,0078V0,21,10510,2,110,1.06,198825,199572,850000,198825,1.06,99.63,23.39,23.39,2091426927,23.41,23.41,2091426927
PLUS 글로벌희토류&전략자원생산기업,415920,22,5785,2,245,4.42,455025,176937,1950000,455025,4.42,257.17,23.33,23.33,2621773395,23.24,23.24,2621773395
수젠텍,253840,23,7920,2,430,5.74,3847488,1039973,16743200,3847488,5.74,369.96,22.98,22.98,30647892540,23.11,23.11,30647892540
ACE 미국10년국채액티브,0085P0,24,10090,5,-55,-0.54,182900,213576,800000,182900,-0.54,85.64,22.86,22.86,1847934924,22.89,22.89,1847934924
우양,103840,25,4500,2,85,1.93,3505506,4301392,16366428,3505506,1.93,81.50,21.42,21.42,16077410883,21.83,21.83,16077410883
ACE 미국10년국채액티브(H),0085N0,26,10110,5,-75,-0.74,172744,214481,800000,172744,-0.74,80.54,21.59,21.59,1747456101,21.61,21.61,1747456101
서흥,008490,27,28950,2,5150,21.64,2407163,188602,11569113,2407163,21.64,1276.32,20.81,20.81,70495027750,21.05,21.05,70495027750
지투지바이오,456160,28,121900,1,28100,29.96,1249565,6682113,5365694,1249565,29.96,18.70,23.29,23.29,136480844250,20.87,20.87,136480844250
인성정보,033230,29,2440,2,100,4.27,10463949,7761428,50515380,10463949,4.27,134.82,20.71,20.71,25338452263,20.56,20.56,25338452263
파인엠텍,441270,30,10760,2,1110,11.50,7437294,1573245,37442445,7437294,11.50,472.74,19.86,19.86,79938221695,19.84,19.84,79938221695
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1565 2 228 17.05 24992048 25601732 23582605 24992048 17.05 97.62 105.98 105.98 39122958349 106.00 106.00 39122958349
3 삼양컴텍 484590 2 16710 2 9010 117.01 41108754 0 41210450 41108754 117.01 0.00 99.75 99.75 657072483545 95.42 95.42 657072483545
4 파버나인 177830 3 2995 2 55 1.87 5390810 6859 13493951 5390810 1.87 9999.99 39.95 39.95 17298247175 42.80 42.80 17298247175
5 형지엘리트 093240 4 2035 5 -855 -29.58 15418501 593898 38390259 15418501 -29.58 2596.15 40.16 40.16 32324611280 41.38 41.38 32324611280
6 탑코미디어 134580 5 2655 2 505 23.49 20537430 15887305 49294149 20537430 23.49 129.27 41.66 41.66 51721478107 39.52 39.52 51721478107
7 모비데이즈 363260 6 1954 2 114 6.20 10887412 31408472 32163769 10887412 6.20 34.66 33.85 33.85 21224843609 33.77 33.77 21224843609
8 미스터블루 207760 7 1854 2 72 4.04 27873304 82716048 83079783 27873304 4.04 33.70 33.55 33.55 51722389386 33.58 33.58 51722389386
9 현대ADM 187660 8 1830 2 158 9.45 15336547 3111642 48347668 15336547 9.45 492.88 31.72 31.72 28210548849 31.88 31.88 28210548849
10 삼천리자전거 024950 9 4535 2 210 4.86 4006952 370936 13273577 4006952 4.86 1080.23 30.19 30.19 19186099282 31.87 31.87 19186099282
11 일승 333430 10 5250 2 390 8.02 9397581 1256039 30726747 9397581 8.02 748.19 30.58 30.58 49332688879 30.58 30.58 49332688879
12 KIWOOM 미국테크100월간목표헤지액티브 0084D0 11 10065 5 -5 -0.05 334940 404578 1100000 334940 -0.05 82.79 30.45 30.45 3375985879 30.49 30.49 3375985879
13 HANARO 유럽방산 0082F0 12 10050 2 160 1.62 262359 237788 900000 262359 1.62 110.33 29.15 29.15 2637138366 29.16 29.16 2637138366
14 KODEX 운송 140710 13 6195 5 -5 -0.08 519151 32309 1800000 519151 -0.08 1606.83 28.84 28.84 3220475513 28.88 28.88 3220475513
15 푸드웰 005670 14 7410 1 1710 30.00 3044296 164877 10000000 3044296 30.00 1846.40 30.44 30.44 21366784950 28.84 28.84 21366784950
16 블루엠텍 439580 15 6160 2 110 1.82 9296984 5746525 33510663 9296984 1.82 161.78 27.74 27.74 58531968510 28.35 28.35 58531968510
17 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 16 7410 2 195 2.70 1422237 595919 5000000 1422237 2.70 238.66 28.44 28.44 10502867541 28.35 28.35 10502867541
18 그린생명과학 114450 17 3190 2 230 7.77 5361490 1562516 20000000 5361490 7.77 343.13 26.81 26.81 17552979764 27.51 27.51 17552979764
19 KODEX 코스닥150선물인버스 251340 18 3415 2 65 1.94 18539359 19272608 71100000 18539359 1.94 96.20 26.08 26.08 62967274992 25.93 25.93 62967274992
20 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 19 10045 2 10 0.10 373770 489643 1500000 373770 0.10 76.34 24.92 24.92 3753295745 24.91 24.91 3753295745
21 케이프 064820 20 9490 2 1730 22.29 7462291 333786 30901728 7462291 22.29 2235.65 24.15 24.15 69273203295 23.62 23.62 69273203295
22 PLUS 미국로보택시 0078V0 21 10510 2 110 1.06 198825 199572 850000 198825 1.06 99.63 23.39 23.39 2091426927 23.41 23.41 2091426927
23 PLUS 글로벌희토류&전략자원생산기업 415920 22 5785 2 245 4.42 455025 176937 1950000 455025 4.42 257.17 23.33 23.33 2621773395 23.24 23.24 2621773395
24 수젠텍 253840 23 7920 2 430 5.74 3847488 1039973 16743200 3847488 5.74 369.96 22.98 22.98 30647892540 23.11 23.11 30647892540
25 ACE 미국10년국채액티브 0085P0 24 10090 5 -55 -0.54 182900 213576 800000 182900 -0.54 85.64 22.86 22.86 1847934924 22.89 22.89 1847934924
26 우양 103840 25 4500 2 85 1.93 3505506 4301392 16366428 3505506 1.93 81.50 21.42 21.42 16077410883 21.83 21.83 16077410883
27 ACE 미국10년국채액티브(H) 0085N0 26 10110 5 -75 -0.74 172744 214481 800000 172744 -0.74 80.54 21.59 21.59 1747456101 21.61 21.61 1747456101
28 서흥 008490 27 28950 2 5150 21.64 2407163 188602 11569113 2407163 21.64 1276.32 20.81 20.81 70495027750 21.05 21.05 70495027750
29 지투지바이오 456160 28 121900 1 28100 29.96 1249565 6682113 5365694 1249565 29.96 18.70 23.29 23.29 136480844250 20.87 20.87 136480844250
30 인성정보 033230 29 2440 2 100 4.27 10463949 7761428 50515380 10463949 4.27 134.82 20.71 20.71 25338452263 20.56 20.56 25338452263
31 파인엠텍 441270 30 10760 2 1110 11.50 7437294 1573245 37442445 7437294 11.50 472.74 19.86 19.86 79938221695 19.84 19.84 79938221695

31
top30/20250818/top30-atvtr-20250818-144002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
캔버스엔,210120,1,1555,2,218,16.31,25310645,25601732,23582605,25310645,16.31,98.86,107.33,107.33,39618696646,108.04,108.04,39618696646
삼양컴텍,484590,2,16800,2,9100,118.18,42174807,0,41210450,42174807,118.18,0.00,102.34,102.34,675125525370,97.51,97.51,675125525370
파버나인,177830,3,2980,2,40,1.36,5405710,6859,13493951,5405710,1.36,9999.99,40.06,40.06,17342579640,43.13,43.13,17342579640
형지엘리트,093240,4,2030,5,-860,-29.76,15547140,593898,38390259,15547140,-29.76,2617.81,40.50,40.50,32585393935,41.81,41.81,32585393935
탑코미디어,134580,5,2675,2,525,24.42,21408067,15887305,49294149,21408067,24.42,134.75,43.43,43.43,54053146530,40.99,40.99,54053146530
모비데이즈,363260,6,1948,2,108,5.87,11091307,31408472,32163769,11091307,5.87,35.31,34.48,34.48,21621479552,34.51,34.51,21621479552
미스터블루,207760,7,1847,2,65,3.65,28402628,82716048,83079783,28402628,3.65,34.34,34.19,34.19,52703500733,34.35,34.35,52703500733
현대ADM,187660,8,1814,2,142,8.49,15502257,3111642,48347668,15502257,8.49,498.20,32.06,32.06,28511608275,32.51,32.51,28511608275
삼천리자전거,024950,9,4535,2,210,4.86,4029176,370936,13273577,4029176,4.86,1086.22,30.35,30.35,19286878427,32.04,32.04,19286878427
일승,333430,10,5240,2,380,7.82,9536481,1256039,30726747,9536481,7.82,759.25,31.04,31.04,50056997524,31.09,31.09,50056997524
KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10060,5,-10,-0.10,335360,404578,1100000,335360,-0.10,82.89,30.49,30.49,3380211579,30.55,30.55,3380211579
KODEX 운송,140710,12,6195,5,-5,-0.08,540252,32309,1800000,540252,-0.08,1672.14,30.01,30.01,3351139223,30.05,30.05,3351139223
HANARO 유럽방산,0082F0,13,10045,2,155,1.57,262708,237788,900000,262708,1.57,110.48,29.19,29.19,2640644571,29.21,29.21,2640644571
푸드웰,005670,14,7410,1,1710,30.00,3044910,164877,10000000,3044910,30.00,1846.78,30.45,30.45,21371334690,28.84,28.84,21371334690
블루엠텍,439580,15,6140,2,90,1.49,9353756,5746525,33510663,9353756,1.49,162.77,27.91,27.91,58881252585,28.62,28.62,58881252585
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7415,2,200,2.77,1433877,595919,5000000,1433877,2.77,240.62,28.68,28.68,10589177941,28.56,28.56,10589177941
그린생명과학,114450,17,3195,2,235,7.94,5391380,1562516,20000000,5391380,7.94,345.04,26.96,26.96,17648638389,27.62,27.62,17648638389
KODEX 코스닥150선물인버스,251340,18,3420,2,70,2.09,18644724,19272608,71100000,18644724,2.09,96.74,26.22,26.22,63327626952,26.04,26.04,63327626952
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10050,2,15,0.15,374784,489643,1500000,374784,0.15,76.54,24.99,24.99,3763486495,24.97,24.97,3763486495
케이프,064820,20,9440,2,1680,21.65,7554260,333786,30901728,7554260,21.65,2263.20,24.45,24.45,70138528090,24.04,24.04,70138528090
PLUS 미국로보택시,0078V0,21,10515,2,115,1.11,198875,199572,850000,198875,1.11,99.65,23.40,23.40,2091952677,23.41,23.41,2091952677
수젠텍,253840,22,7970,2,480,6.41,3906715,1039973,16743200,3906715,6.41,375.66,23.33,23.33,31118845350,23.32,23.32,31118845350
PLUS 글로벌희토류&전략자원생산기업,415920,23,5795,2,255,4.60,456095,176937,1950000,456095,4.60,257.77,23.39,23.39,2627970937,23.26,23.26,2627970937
ACE 미국10년국채액티브,0085P0,24,10105,5,-40,-0.39,183928,213576,800000,183928,-0.39,86.12,22.99,22.99,1858312604,22.99,22.99,1858312604
우양,103840,25,4500,2,85,1.93,3531074,4301392,16366428,3531074,1.93,82.09,21.58,21.58,16192418338,21.99,21.99,16192418338
ACE 미국10년국채액티브(H),0085N0,26,10110,5,-75,-0.74,172744,214481,800000,172744,-0.74,80.54,21.59,21.59,1747456101,21.61,21.61,1747456101
서흥,008490,27,28850,2,5050,21.22,2451612,188602,11569113,2451612,21.22,1299.89,21.19,21.19,71770079625,21.50,21.50,71770079625
지투지바이오,456160,28,121900,1,28100,29.96,1249599,6682113,5365694,1249599,29.96,18.70,23.29,23.29,136484988850,20.87,20.87,136484988850
인성정보,033230,29,2435,2,95,4.06,10550761,7761428,50515380,10550761,4.06,135.94,20.89,20.89,25549927149,20.77,20.77,25549927149
파인엠텍,441270,30,10720,2,1070,11.09,7539403,1573245,37442445,7539403,11.09,479.23,20.14,20.14,81035823725,20.19,20.19,81035823725
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1555 2 218 16.31 25310645 25601732 23582605 25310645 16.31 98.86 107.33 107.33 39618696646 108.04 108.04 39618696646
3 삼양컴텍 484590 2 16800 2 9100 118.18 42174807 0 41210450 42174807 118.18 0.00 102.34 102.34 675125525370 97.51 97.51 675125525370
4 파버나인 177830 3 2980 2 40 1.36 5405710 6859 13493951 5405710 1.36 9999.99 40.06 40.06 17342579640 43.13 43.13 17342579640
5 형지엘리트 093240 4 2030 5 -860 -29.76 15547140 593898 38390259 15547140 -29.76 2617.81 40.50 40.50 32585393935 41.81 41.81 32585393935
6 탑코미디어 134580 5 2675 2 525 24.42 21408067 15887305 49294149 21408067 24.42 134.75 43.43 43.43 54053146530 40.99 40.99 54053146530
7 모비데이즈 363260 6 1948 2 108 5.87 11091307 31408472 32163769 11091307 5.87 35.31 34.48 34.48 21621479552 34.51 34.51 21621479552
8 미스터블루 207760 7 1847 2 65 3.65 28402628 82716048 83079783 28402628 3.65 34.34 34.19 34.19 52703500733 34.35 34.35 52703500733
9 현대ADM 187660 8 1814 2 142 8.49 15502257 3111642 48347668 15502257 8.49 498.20 32.06 32.06 28511608275 32.51 32.51 28511608275
10 삼천리자전거 024950 9 4535 2 210 4.86 4029176 370936 13273577 4029176 4.86 1086.22 30.35 30.35 19286878427 32.04 32.04 19286878427
11 일승 333430 10 5240 2 380 7.82 9536481 1256039 30726747 9536481 7.82 759.25 31.04 31.04 50056997524 31.09 31.09 50056997524
12 KIWOOM 미국테크100월간목표헤지액티브 0084D0 11 10060 5 -10 -0.10 335360 404578 1100000 335360 -0.10 82.89 30.49 30.49 3380211579 30.55 30.55 3380211579
13 KODEX 운송 140710 12 6195 5 -5 -0.08 540252 32309 1800000 540252 -0.08 1672.14 30.01 30.01 3351139223 30.05 30.05 3351139223
14 HANARO 유럽방산 0082F0 13 10045 2 155 1.57 262708 237788 900000 262708 1.57 110.48 29.19 29.19 2640644571 29.21 29.21 2640644571
15 푸드웰 005670 14 7410 1 1710 30.00 3044910 164877 10000000 3044910 30.00 1846.78 30.45 30.45 21371334690 28.84 28.84 21371334690
16 블루엠텍 439580 15 6140 2 90 1.49 9353756 5746525 33510663 9353756 1.49 162.77 27.91 27.91 58881252585 28.62 28.62 58881252585
17 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 16 7415 2 200 2.77 1433877 595919 5000000 1433877 2.77 240.62 28.68 28.68 10589177941 28.56 28.56 10589177941
18 그린생명과학 114450 17 3195 2 235 7.94 5391380 1562516 20000000 5391380 7.94 345.04 26.96 26.96 17648638389 27.62 27.62 17648638389
19 KODEX 코스닥150선물인버스 251340 18 3420 2 70 2.09 18644724 19272608 71100000 18644724 2.09 96.74 26.22 26.22 63327626952 26.04 26.04 63327626952
20 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 19 10050 2 15 0.15 374784 489643 1500000 374784 0.15 76.54 24.99 24.99 3763486495 24.97 24.97 3763486495
21 케이프 064820 20 9440 2 1680 21.65 7554260 333786 30901728 7554260 21.65 2263.20 24.45 24.45 70138528090 24.04 24.04 70138528090
22 PLUS 미국로보택시 0078V0 21 10515 2 115 1.11 198875 199572 850000 198875 1.11 99.65 23.40 23.40 2091952677 23.41 23.41 2091952677
23 수젠텍 253840 22 7970 2 480 6.41 3906715 1039973 16743200 3906715 6.41 375.66 23.33 23.33 31118845350 23.32 23.32 31118845350
24 PLUS 글로벌희토류&전략자원생산기업 415920 23 5795 2 255 4.60 456095 176937 1950000 456095 4.60 257.77 23.39 23.39 2627970937 23.26 23.26 2627970937
25 ACE 미국10년국채액티브 0085P0 24 10105 5 -40 -0.39 183928 213576 800000 183928 -0.39 86.12 22.99 22.99 1858312604 22.99 22.99 1858312604
26 우양 103840 25 4500 2 85 1.93 3531074 4301392 16366428 3531074 1.93 82.09 21.58 21.58 16192418338 21.99 21.99 16192418338
27 ACE 미국10년국채액티브(H) 0085N0 26 10110 5 -75 -0.74 172744 214481 800000 172744 -0.74 80.54 21.59 21.59 1747456101 21.61 21.61 1747456101
28 서흥 008490 27 28850 2 5050 21.22 2451612 188602 11569113 2451612 21.22 1299.89 21.19 21.19 71770079625 21.50 21.50 71770079625
29 지투지바이오 456160 28 121900 1 28100 29.96 1249599 6682113 5365694 1249599 29.96 18.70 23.29 23.29 136484988850 20.87 20.87 136484988850
30 인성정보 033230 29 2435 2 95 4.06 10550761 7761428 50515380 10550761 4.06 135.94 20.89 20.89 25549927149 20.77 20.77 25549927149
31 파인엠텍 441270 30 10720 2 1070 11.09 7539403 1573245 37442445 7539403 11.09 479.23 20.14 20.14 81035823725 20.19 20.19 81035823725

31
top30/20250818/top30-atvtr-20250818-145002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
캔버스엔,210120,1,1552,2,215,16.08,25801041,25601732,23582605,25801041,16.08,100.78,109.41,109.41,40372373675,110.31,110.31,40372373675
삼양컴텍,484590,2,16880,2,9180,119.22,42702419,0,41210450,42702419,119.22,0.00,103.62,103.62,684016057880,98.33,98.33,684016057880
파버나인,177830,3,2980,2,40,1.36,5415887,6859,13493951,5415887,1.36,9999.99,40.14,40.14,17372959280,43.20,43.20,17372959280
형지엘리트,093240,4,2025,4,-865,-29.93,15777346,593898,38390259,15777346,-29.93,2656.57,41.10,41.10,33051678925,42.52,42.52,33051678925
탑코미디어,134580,5,2680,2,530,24.65,22122434,15887305,49294149,22122434,24.65,139.25,44.88,44.88,55974077352,42.37,42.37,55974077352
KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10055,5,-15,-0.15,442760,404578,1100000,442760,-0.15,109.44,40.25,40.25,4461528659,40.34,40.34,4461528659
모비데이즈,363260,7,1950,2,110,5.98,11172914,31408472,32163769,11172914,5.98,35.57,34.74,34.74,21780432592,34.73,34.73,21780432592
미스터블루,207760,8,1851,2,69,3.87,28724450,82716048,83079783,28724450,3.87,34.73,34.57,34.57,53300648972,34.66,34.66,53300648972
현대ADM,187660,9,1807,2,135,8.07,15560424,3111642,48347668,15560424,8.07,500.07,32.18,32.18,28616991410,32.76,32.76,28616991410
삼천리자전거,024950,10,4535,2,210,4.86,4051677,370936,13273577,4051677,4.86,1092.28,30.52,30.52,19389183667,32.21,32.21,19389183667
일승,333430,11,5210,2,350,7.20,9602871,1256039,30726747,9602871,7.20,764.54,31.25,31.25,50403239364,31.49,31.49,50403239364
KODEX 운송,140710,12,6190,5,-10,-0.16,540267,32309,1800000,540267,-0.16,1672.19,30.01,30.01,3351232073,30.08,30.08,3351232073
HANARO 유럽방산,0082F0,13,10050,2,160,1.62,263562,237788,900000,263562,1.62,110.84,29.28,29.28,2649227271,29.29,29.29,2649227271
블루엠텍,439580,14,6120,2,70,1.16,9430730,5746525,33510663,9430730,1.16,164.11,28.14,28.14,59353244890,28.94,28.94,59353244890
푸드웰,005670,15,7410,1,1710,30.00,3047927,164877,10000000,3047927,30.00,1848.61,30.48,30.48,21393690660,28.87,28.87,21393690660
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7415,2,200,2.77,1438317,595919,5000000,1438317,2.77,241.36,28.77,28.77,10622100541,28.65,28.65,10622100541
그린생명과학,114450,17,3195,2,235,7.94,5407283,1562516,20000000,5407283,7.94,346.06,27.04,27.04,17699331584,27.70,27.70,17699331584
KODEX 코스닥150선물인버스,251340,18,3425,2,75,2.24,18709025,19272608,71100000,18709025,2.24,97.08,26.31,26.31,63547684515,26.10,26.10,63547684515
PLUS 글로벌희토류&전략자원생산기업,415920,19,5785,2,245,4.42,500397,176937,1950000,500397,4.42,282.81,25.66,25.66,2883195832,25.56,25.56,2883195832
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10055,2,20,0.20,374887,489643,1500000,374887,0.20,76.56,24.99,24.99,3764521845,24.96,24.96,3764521845
케이프,064820,21,9420,2,1660,21.39,7658577,333786,30901728,7658577,21.39,2294.46,24.78,24.78,71122345195,24.43,24.43,71122345195
수젠텍,253840,22,7980,2,490,6.54,3951367,1039973,16743200,3951367,6.54,379.95,23.60,23.60,31473542500,23.56,23.56,31473542500
PLUS 미국로보택시,0078V0,23,10520,2,120,1.15,199249,199572,850000,199249,1.15,99.84,23.44,23.44,2095890797,23.44,23.44,2095890797
ACE 미국10년국채액티브,0085P0,24,10105,5,-40,-0.39,185343,213576,800000,185343,-0.39,86.78,23.17,23.17,1872610717,23.16,23.16,1872610717
우양,103840,25,4465,2,50,1.13,3574020,4301392,16366428,3574020,1.13,83.09,21.84,21.84,16384574018,22.42,22.42,16384574018
서흥,008490,26,28050,2,4250,17.86,2477424,188602,11569113,2477424,17.86,1313.57,21.41,21.41,72505025350,22.34,22.34,72505025350
티에이치엔,019180,27,3645,2,465,14.62,4148061,5342673,18000000,4148061,14.62,77.64,23.04,23.04,14574359122,22.21,22.21,14574359122
ACE 미국10년국채액티브(H),0085N0,28,10125,5,-60,-0.59,172749,214481,800000,172749,-0.59,80.54,21.59,21.59,1747506726,21.57,21.57,1747506726
인성정보,033230,29,2445,2,105,4.49,10661900,7761428,50515380,10661900,4.49,137.37,21.11,21.11,25820065661,20.91,20.91,25820065661
지투지바이오,456160,30,121900,1,28100,29.96,1249725,6682113,5365694,1249725,29.96,18.70,23.29,23.29,136500348250,20.87,20.87,136500348250
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1552 2 215 16.08 25801041 25601732 23582605 25801041 16.08 100.78 109.41 109.41 40372373675 110.31 110.31 40372373675
3 삼양컴텍 484590 2 16880 2 9180 119.22 42702419 0 41210450 42702419 119.22 0.00 103.62 103.62 684016057880 98.33 98.33 684016057880
4 파버나인 177830 3 2980 2 40 1.36 5415887 6859 13493951 5415887 1.36 9999.99 40.14 40.14 17372959280 43.20 43.20 17372959280
5 형지엘리트 093240 4 2025 4 -865 -29.93 15777346 593898 38390259 15777346 -29.93 2656.57 41.10 41.10 33051678925 42.52 42.52 33051678925
6 탑코미디어 134580 5 2680 2 530 24.65 22122434 15887305 49294149 22122434 24.65 139.25 44.88 44.88 55974077352 42.37 42.37 55974077352
7 KIWOOM 미국테크100월간목표헤지액티브 0084D0 6 10055 5 -15 -0.15 442760 404578 1100000 442760 -0.15 109.44 40.25 40.25 4461528659 40.34 40.34 4461528659
8 모비데이즈 363260 7 1950 2 110 5.98 11172914 31408472 32163769 11172914 5.98 35.57 34.74 34.74 21780432592 34.73 34.73 21780432592
9 미스터블루 207760 8 1851 2 69 3.87 28724450 82716048 83079783 28724450 3.87 34.73 34.57 34.57 53300648972 34.66 34.66 53300648972
10 현대ADM 187660 9 1807 2 135 8.07 15560424 3111642 48347668 15560424 8.07 500.07 32.18 32.18 28616991410 32.76 32.76 28616991410
11 삼천리자전거 024950 10 4535 2 210 4.86 4051677 370936 13273577 4051677 4.86 1092.28 30.52 30.52 19389183667 32.21 32.21 19389183667
12 일승 333430 11 5210 2 350 7.20 9602871 1256039 30726747 9602871 7.20 764.54 31.25 31.25 50403239364 31.49 31.49 50403239364
13 KODEX 운송 140710 12 6190 5 -10 -0.16 540267 32309 1800000 540267 -0.16 1672.19 30.01 30.01 3351232073 30.08 30.08 3351232073
14 HANARO 유럽방산 0082F0 13 10050 2 160 1.62 263562 237788 900000 263562 1.62 110.84 29.28 29.28 2649227271 29.29 29.29 2649227271
15 블루엠텍 439580 14 6120 2 70 1.16 9430730 5746525 33510663 9430730 1.16 164.11 28.14 28.14 59353244890 28.94 28.94 59353244890
16 푸드웰 005670 15 7410 1 1710 30.00 3047927 164877 10000000 3047927 30.00 1848.61 30.48 30.48 21393690660 28.87 28.87 21393690660
17 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 16 7415 2 200 2.77 1438317 595919 5000000 1438317 2.77 241.36 28.77 28.77 10622100541 28.65 28.65 10622100541
18 그린생명과학 114450 17 3195 2 235 7.94 5407283 1562516 20000000 5407283 7.94 346.06 27.04 27.04 17699331584 27.70 27.70 17699331584
19 KODEX 코스닥150선물인버스 251340 18 3425 2 75 2.24 18709025 19272608 71100000 18709025 2.24 97.08 26.31 26.31 63547684515 26.10 26.10 63547684515
20 PLUS 글로벌희토류&전략자원생산기업 415920 19 5785 2 245 4.42 500397 176937 1950000 500397 4.42 282.81 25.66 25.66 2883195832 25.56 25.56 2883195832
21 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 20 10055 2 20 0.20 374887 489643 1500000 374887 0.20 76.56 24.99 24.99 3764521845 24.96 24.96 3764521845
22 케이프 064820 21 9420 2 1660 21.39 7658577 333786 30901728 7658577 21.39 2294.46 24.78 24.78 71122345195 24.43 24.43 71122345195
23 수젠텍 253840 22 7980 2 490 6.54 3951367 1039973 16743200 3951367 6.54 379.95 23.60 23.60 31473542500 23.56 23.56 31473542500
24 PLUS 미국로보택시 0078V0 23 10520 2 120 1.15 199249 199572 850000 199249 1.15 99.84 23.44 23.44 2095890797 23.44 23.44 2095890797
25 ACE 미국10년국채액티브 0085P0 24 10105 5 -40 -0.39 185343 213576 800000 185343 -0.39 86.78 23.17 23.17 1872610717 23.16 23.16 1872610717
26 우양 103840 25 4465 2 50 1.13 3574020 4301392 16366428 3574020 1.13 83.09 21.84 21.84 16384574018 22.42 22.42 16384574018
27 서흥 008490 26 28050 2 4250 17.86 2477424 188602 11569113 2477424 17.86 1313.57 21.41 21.41 72505025350 22.34 22.34 72505025350
28 티에이치엔 019180 27 3645 2 465 14.62 4148061 5342673 18000000 4148061 14.62 77.64 23.04 23.04 14574359122 22.21 22.21 14574359122
29 ACE 미국10년국채액티브(H) 0085N0 28 10125 5 -60 -0.59 172749 214481 800000 172749 -0.59 80.54 21.59 21.59 1747506726 21.57 21.57 1747506726
30 인성정보 033230 29 2445 2 105 4.49 10661900 7761428 50515380 10661900 4.49 137.37 21.11 21.11 25820065661 20.91 20.91 25820065661
31 지투지바이오 456160 30 121900 1 28100 29.96 1249725 6682113 5365694 1249725 29.96 18.70 23.29 23.29 136500348250 20.87 20.87 136500348250

31
top30/20250818/top30-atvtr-20250818-150002.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
캔버스엔,210120,1,1548,2,211,15.78,26117579,25601732,23582605,26117579,15.78,102.01,110.75,110.75,40863863848,111.94,111.94,40863863848
삼양컴텍,484590,2,16620,2,8920,115.84,43370672,0,41210450,43370672,115.84,0.00,105.24,105.24,695142851215,101.49,101.49,695142851215
탑코미디어,134580,3,2630,2,480,22.33,22577200,15887305,49294149,22577200,22.33,142.11,45.80,45.80,57180229493,44.11,44.11,57180229493
파버나인,177830,4,2975,2,35,1.19,5420494,6859,13493951,5420494,1.19,9999.99,40.17,40.17,17386683435,43.31,43.31,17386683435
형지엘리트,093240,5,2025,4,-865,-29.93,15865021,593898,38390259,15865021,-29.93,2671.34,41.33,41.33,33229220800,42.74,42.74,33229220800
KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10060,5,-10,-0.10,443278,404578,1100000,443278,-0.10,109.57,40.30,40.30,4466739739,40.36,40.36,4466739739
미스터블루,207760,7,1842,2,60,3.37,28986073,82716048,83079783,28986073,3.37,35.04,34.89,34.89,53784140444,35.15,35.15,53784140444
모비데이즈,363260,8,1956,2,116,6.30,11308018,31408472,32163769,11308018,6.30,36.00,35.16,35.16,22044601309,35.04,35.04,22044601309
현대ADM,187660,9,1830,2,158,9.45,15687926,3111642,48347668,15687926,9.45,504.17,32.45,32.45,28849730641,32.61,32.61,28849730641
삼천리자전거,024950,10,4530,2,205,4.74,4059894,370936,13273577,4059894,4.74,1094.50,30.59,30.59,19426387087,32.31,32.31,19426387087
일승,333430,11,5190,2,330,6.79,9731898,1256039,30726747,9731898,6.79,774.81,31.67,31.67,51072543639,32.03,32.03,51072543639
KODEX 운송,140710,12,6185,5,-15,-0.24,552893,32309,1800000,552893,-0.24,1711.27,30.72,30.72,3429359813,30.80,30.80,3429359813
ACE 미국10년국채액티브,0085P0,13,10105,5,-40,-0.39,246332,213576,800000,246332,-0.39,115.34,30.79,30.79,2488906117,30.79,30.79,2488906117
블루엠텍,439580,14,6110,2,60,0.99,9589339,5746525,33510663,9589339,0.99,166.87,28.62,28.62,60320888115,29.46,29.46,60320888115
HANARO 유럽방산,0082F0,15,10050,2,160,1.62,264113,237788,900000,264113,1.62,111.07,29.35,29.35,2654764821,29.35,29.35,2654764821
푸드웰,005670,16,7410,1,1710,30.00,3050466,164877,10000000,3050466,30.00,1850.15,30.50,30.50,21412504650,28.90,28.90,21412504650
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7430,2,215,2.98,1445787,595919,5000000,1445787,2.98,242.61,28.92,28.92,10677527471,28.74,28.74,10677527471
그린생명과학,114450,18,3185,2,225,7.60,5437657,1562516,20000000,5437657,7.60,348.01,27.19,27.19,17796073164,27.94,27.94,17796073164
KODEX 코스닥150선물인버스,251340,19,3425,2,75,2.24,18936549,19272608,71100000,18936549,2.24,98.26,26.63,26.63,64325986939,26.42,26.42,64325986939
PLUS 글로벌희토류&전략자원생산기업,415920,20,5785,2,245,4.42,516054,176937,1950000,516054,4.42,291.66,26.46,26.46,2973815813,26.36,26.36,2973815813
티에이치엔,019180,21,3530,2,350,11.01,4555340,5342673,18000000,4555340,11.01,85.26,25.31,25.31,16030934954,25.23,25.23,16030934954
케이프,064820,22,9320,2,1560,20.10,7795415,333786,30901728,7795415,20.10,2335.45,25.23,25.23,72397424060,25.14,25.14,72397424060
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10060,2,25,0.25,376763,489643,1500000,376763,0.25,76.95,25.12,25.12,3783387775,25.07,25.07,3783387775
수젠텍,253840,24,7930,2,440,5.87,3979372,1039973,16743200,3979372,5.87,382.64,23.77,23.77,31695830990,23.87,23.87,31695830990
PLUS 미국로보택시,0078V0,25,10520,2,120,1.15,199401,199572,850000,199401,1.15,99.91,23.46,23.46,2097489837,23.46,23.46,2097489837
서흥,008490,26,29100,2,5300,22.27,2659919,188602,11569113,2659919,22.27,1410.33,22.99,22.99,77794612650,23.11,23.11,77794612650
우양,103840,27,4475,2,60,1.36,3606576,4301392,16366428,3606576,1.36,83.85,22.04,22.04,16530401418,22.57,22.57,16530401418
ACE 미국10년국채액티브(H),0085N0,28,10125,5,-60,-0.59,177749,214481,800000,177749,-0.59,82.87,22.22,22.22,1798131726,22.20,22.20,1798131726
인성정보,033230,29,2440,2,100,4.27,10838171,7761428,50515380,10838171,4.27,139.64,21.46,21.46,26249917099,21.30,21.30,26249917099
파인엠텍,441270,30,10590,2,940,9.74,7747780,1573245,37442445,7747780,9.74,492.47,20.69,20.69,83256585260,21.00,21.00,83256585260
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1548 2 211 15.78 26117579 25601732 23582605 26117579 15.78 102.01 110.75 110.75 40863863848 111.94 111.94 40863863848
3 삼양컴텍 484590 2 16620 2 8920 115.84 43370672 0 41210450 43370672 115.84 0.00 105.24 105.24 695142851215 101.49 101.49 695142851215
4 탑코미디어 134580 3 2630 2 480 22.33 22577200 15887305 49294149 22577200 22.33 142.11 45.80 45.80 57180229493 44.11 44.11 57180229493
5 파버나인 177830 4 2975 2 35 1.19 5420494 6859 13493951 5420494 1.19 9999.99 40.17 40.17 17386683435 43.31 43.31 17386683435
6 형지엘리트 093240 5 2025 4 -865 -29.93 15865021 593898 38390259 15865021 -29.93 2671.34 41.33 41.33 33229220800 42.74 42.74 33229220800
7 KIWOOM 미국테크100월간목표헤지액티브 0084D0 6 10060 5 -10 -0.10 443278 404578 1100000 443278 -0.10 109.57 40.30 40.30 4466739739 40.36 40.36 4466739739
8 미스터블루 207760 7 1842 2 60 3.37 28986073 82716048 83079783 28986073 3.37 35.04 34.89 34.89 53784140444 35.15 35.15 53784140444
9 모비데이즈 363260 8 1956 2 116 6.30 11308018 31408472 32163769 11308018 6.30 36.00 35.16 35.16 22044601309 35.04 35.04 22044601309
10 현대ADM 187660 9 1830 2 158 9.45 15687926 3111642 48347668 15687926 9.45 504.17 32.45 32.45 28849730641 32.61 32.61 28849730641
11 삼천리자전거 024950 10 4530 2 205 4.74 4059894 370936 13273577 4059894 4.74 1094.50 30.59 30.59 19426387087 32.31 32.31 19426387087
12 일승 333430 11 5190 2 330 6.79 9731898 1256039 30726747 9731898 6.79 774.81 31.67 31.67 51072543639 32.03 32.03 51072543639
13 KODEX 운송 140710 12 6185 5 -15 -0.24 552893 32309 1800000 552893 -0.24 1711.27 30.72 30.72 3429359813 30.80 30.80 3429359813
14 ACE 미국10년국채액티브 0085P0 13 10105 5 -40 -0.39 246332 213576 800000 246332 -0.39 115.34 30.79 30.79 2488906117 30.79 30.79 2488906117
15 블루엠텍 439580 14 6110 2 60 0.99 9589339 5746525 33510663 9589339 0.99 166.87 28.62 28.62 60320888115 29.46 29.46 60320888115
16 HANARO 유럽방산 0082F0 15 10050 2 160 1.62 264113 237788 900000 264113 1.62 111.07 29.35 29.35 2654764821 29.35 29.35 2654764821
17 푸드웰 005670 16 7410 1 1710 30.00 3050466 164877 10000000 3050466 30.00 1850.15 30.50 30.50 21412504650 28.90 28.90 21412504650
18 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 17 7430 2 215 2.98 1445787 595919 5000000 1445787 2.98 242.61 28.92 28.92 10677527471 28.74 28.74 10677527471
19 그린생명과학 114450 18 3185 2 225 7.60 5437657 1562516 20000000 5437657 7.60 348.01 27.19 27.19 17796073164 27.94 27.94 17796073164
20 KODEX 코스닥150선물인버스 251340 19 3425 2 75 2.24 18936549 19272608 71100000 18936549 2.24 98.26 26.63 26.63 64325986939 26.42 26.42 64325986939
21 PLUS 글로벌희토류&전략자원생산기업 415920 20 5785 2 245 4.42 516054 176937 1950000 516054 4.42 291.66 26.46 26.46 2973815813 26.36 26.36 2973815813
22 티에이치엔 019180 21 3530 2 350 11.01 4555340 5342673 18000000 4555340 11.01 85.26 25.31 25.31 16030934954 25.23 25.23 16030934954
23 케이프 064820 22 9320 2 1560 20.10 7795415 333786 30901728 7795415 20.10 2335.45 25.23 25.23 72397424060 25.14 25.14 72397424060
24 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 23 10060 2 25 0.25 376763 489643 1500000 376763 0.25 76.95 25.12 25.12 3783387775 25.07 25.07 3783387775
25 수젠텍 253840 24 7930 2 440 5.87 3979372 1039973 16743200 3979372 5.87 382.64 23.77 23.77 31695830990 23.87 23.87 31695830990
26 PLUS 미국로보택시 0078V0 25 10520 2 120 1.15 199401 199572 850000 199401 1.15 99.91 23.46 23.46 2097489837 23.46 23.46 2097489837
27 서흥 008490 26 29100 2 5300 22.27 2659919 188602 11569113 2659919 22.27 1410.33 22.99 22.99 77794612650 23.11 23.11 77794612650
28 우양 103840 27 4475 2 60 1.36 3606576 4301392 16366428 3606576 1.36 83.85 22.04 22.04 16530401418 22.57 22.57 16530401418
29 ACE 미국10년국채액티브(H) 0085N0 28 10125 5 -60 -0.59 177749 214481 800000 177749 -0.59 82.87 22.22 22.22 1798131726 22.20 22.20 1798131726
30 인성정보 033230 29 2440 2 100 4.27 10838171 7761428 50515380 10838171 4.27 139.64 21.46 21.46 26249917099 21.30 21.30 26249917099
31 파인엠텍 441270 30 10590 2 940 9.74 7747780 1573245 37442445 7747780 9.74 492.47 20.69 20.69 83256585260 21.00 21.00 83256585260

31
top30/20250818/top30-atvtr-20250818-151002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
캔버스엔,210120,1,1539,2,202,15.11,26333860,25601732,23582605,26333860,15.11,102.86,111.67,111.67,41196844178,113.51,113.51,41196844178
삼양컴텍,484590,2,16720,2,9020,117.14,43880355,0,41210450,43880355,117.14,0.00,106.48,106.48,703664327050,102.12,102.12,703664327050
탑코미디어,134580,3,2575,2,425,19.77,23191724,15887305,49294149,23191724,19.77,145.98,47.05,47.05,58772078944,46.30,46.30,58772078944
파버나인,177830,4,2975,2,35,1.19,5431083,6859,13493951,5431083,1.19,9999.99,40.25,40.25,17418151590,43.39,43.39,17418151590
형지엘리트,093240,5,2090,5,-800,-27.68,16482041,593898,38390259,16482041,-27.68,2775.23,42.93,42.93,34493033795,42.99,42.99,34493033795
KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10065,5,-5,-0.05,444435,404578,1100000,444435,-0.05,109.85,40.40,40.40,4478384944,40.45,40.45,4478384944
모비데이즈,363260,7,1940,2,100,5.43,11504931,31408472,32163769,11504931,5.43,36.63,35.77,35.77,22430173200,35.95,35.95,22430173200
미스터블루,207760,8,1842,2,60,3.37,29310387,82716048,83079783,29310387,3.37,35.43,35.28,35.28,54380727552,35.54,35.54,54380727552
현대ADM,187660,9,1825,2,153,9.15,15761681,3111642,48347668,15761681,9.15,506.54,32.60,32.60,28984862961,32.85,32.85,28984862961
삼천리자전거,024950,10,4515,2,190,4.39,4076697,370936,13273577,4076697,4.39,1099.03,30.71,30.71,19502427627,32.54,32.54,19502427627
일승,333430,11,5220,2,360,7.41,9882969,1256039,30726747,9882969,7.41,786.84,32.16,32.16,51859943139,32.33,32.33,51859943139
KODEX 운송,140710,12,6195,5,-5,-0.08,572013,32309,1800000,572013,-0.08,1770.44,31.78,31.78,3547685238,31.81,31.81,3547685238
ACE 미국10년국채액티브,0085P0,13,10105,5,-40,-0.39,246418,213576,800000,246418,-0.39,115.38,30.80,30.80,2489775147,30.80,30.80,2489775147
블루엠텍,439580,14,6110,2,60,0.99,9672949,5746525,33510663,9672949,0.99,168.33,28.87,28.87,60830067220,29.71,29.71,60830067220
HANARO 유럽방산,0082F0,15,10050,2,160,1.62,264124,237788,900000,264124,1.62,111.08,29.35,29.35,2654875371,29.35,29.35,2654875371
푸드웰,005670,16,7410,1,1710,30.00,3051176,164877,10000000,3051176,30.00,1850.58,30.51,30.51,21417765750,28.90,28.90,21417765750
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7430,2,215,2.98,1447360,595919,5000000,1447360,2.98,242.88,28.95,28.95,10689207176,28.77,28.77,10689207176
그린생명과학,114450,18,3185,2,225,7.60,5455858,1562516,20000000,5455858,7.60,349.17,27.28,27.28,17854125644,28.03,28.03,17854125644
KODEX 코스닥150선물인버스,251340,19,3430,2,80,2.39,19799768,19272608,71100000,19799768,2.39,102.74,27.85,27.85,67283602558,27.59,27.59,67283602558
PLUS 글로벌희토류&전략자원생산기업,415920,20,5780,2,240,4.33,533407,176937,1950000,533407,4.33,301.47,27.35,27.35,3074277811,27.28,27.28,3074277811
티에이치엔,019180,21,3550,2,370,11.64,4809925,5342673,18000000,4809925,11.64,90.03,26.72,26.72,16924376513,26.49,26.49,16924376513
케이프,064820,22,9300,2,1540,19.85,7934075,333786,30901728,7934075,19.85,2376.99,25.68,25.68,73699242535,25.64,25.64,73699242535
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10055,2,20,0.20,376808,489643,1500000,376808,0.20,76.96,25.12,25.12,3783840275,25.09,25.09,3783840275
수젠텍,253840,24,7900,2,410,5.47,4022636,1039973,16743200,4022636,5.47,386.80,24.03,24.03,32037751640,24.22,24.22,32037751640
ACE 미국10년국채액티브(H),0085N0,25,10117,5,-68,-0.67,190747,214481,800000,190747,-0.67,88.93,23.84,23.84,1929638486,23.84,23.84,1929638486
서흥,008490,26,29550,2,5750,24.16,2770520,188602,11569113,2770520,24.16,1468.98,23.95,23.95,80958900725,23.68,23.68,80958900725
PLUS 미국로보택시,0078V0,27,10520,2,120,1.15,199401,199572,850000,199401,1.15,99.91,23.46,23.46,2097489837,23.46,23.46,2097489837
우양,103840,28,4450,2,35,0.79,3667532,4301392,16366428,3667532,0.79,85.26,22.41,22.41,16801888428,23.07,23.07,16801888428
미투온,201490,29,5600,2,400,7.69,6802822,16063162,30390092,6802822,7.69,42.35,22.39,22.39,37249300450,21.89,21.89,37249300450
인성정보,033230,30,2430,2,90,3.85,10927909,7761428,50515380,10927909,3.85,140.80,21.63,21.63,26468277060,21.56,21.56,26468277060
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1539 2 202 15.11 26333860 25601732 23582605 26333860 15.11 102.86 111.67 111.67 41196844178 113.51 113.51 41196844178
3 삼양컴텍 484590 2 16720 2 9020 117.14 43880355 0 41210450 43880355 117.14 0.00 106.48 106.48 703664327050 102.12 102.12 703664327050
4 탑코미디어 134580 3 2575 2 425 19.77 23191724 15887305 49294149 23191724 19.77 145.98 47.05 47.05 58772078944 46.30 46.30 58772078944
5 파버나인 177830 4 2975 2 35 1.19 5431083 6859 13493951 5431083 1.19 9999.99 40.25 40.25 17418151590 43.39 43.39 17418151590
6 형지엘리트 093240 5 2090 5 -800 -27.68 16482041 593898 38390259 16482041 -27.68 2775.23 42.93 42.93 34493033795 42.99 42.99 34493033795
7 KIWOOM 미국테크100월간목표헤지액티브 0084D0 6 10065 5 -5 -0.05 444435 404578 1100000 444435 -0.05 109.85 40.40 40.40 4478384944 40.45 40.45 4478384944
8 모비데이즈 363260 7 1940 2 100 5.43 11504931 31408472 32163769 11504931 5.43 36.63 35.77 35.77 22430173200 35.95 35.95 22430173200
9 미스터블루 207760 8 1842 2 60 3.37 29310387 82716048 83079783 29310387 3.37 35.43 35.28 35.28 54380727552 35.54 35.54 54380727552
10 현대ADM 187660 9 1825 2 153 9.15 15761681 3111642 48347668 15761681 9.15 506.54 32.60 32.60 28984862961 32.85 32.85 28984862961
11 삼천리자전거 024950 10 4515 2 190 4.39 4076697 370936 13273577 4076697 4.39 1099.03 30.71 30.71 19502427627 32.54 32.54 19502427627
12 일승 333430 11 5220 2 360 7.41 9882969 1256039 30726747 9882969 7.41 786.84 32.16 32.16 51859943139 32.33 32.33 51859943139
13 KODEX 운송 140710 12 6195 5 -5 -0.08 572013 32309 1800000 572013 -0.08 1770.44 31.78 31.78 3547685238 31.81 31.81 3547685238
14 ACE 미국10년국채액티브 0085P0 13 10105 5 -40 -0.39 246418 213576 800000 246418 -0.39 115.38 30.80 30.80 2489775147 30.80 30.80 2489775147
15 블루엠텍 439580 14 6110 2 60 0.99 9672949 5746525 33510663 9672949 0.99 168.33 28.87 28.87 60830067220 29.71 29.71 60830067220
16 HANARO 유럽방산 0082F0 15 10050 2 160 1.62 264124 237788 900000 264124 1.62 111.08 29.35 29.35 2654875371 29.35 29.35 2654875371
17 푸드웰 005670 16 7410 1 1710 30.00 3051176 164877 10000000 3051176 30.00 1850.58 30.51 30.51 21417765750 28.90 28.90 21417765750
18 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 17 7430 2 215 2.98 1447360 595919 5000000 1447360 2.98 242.88 28.95 28.95 10689207176 28.77 28.77 10689207176
19 그린생명과학 114450 18 3185 2 225 7.60 5455858 1562516 20000000 5455858 7.60 349.17 27.28 27.28 17854125644 28.03 28.03 17854125644
20 KODEX 코스닥150선물인버스 251340 19 3430 2 80 2.39 19799768 19272608 71100000 19799768 2.39 102.74 27.85 27.85 67283602558 27.59 27.59 67283602558
21 PLUS 글로벌희토류&전략자원생산기업 415920 20 5780 2 240 4.33 533407 176937 1950000 533407 4.33 301.47 27.35 27.35 3074277811 27.28 27.28 3074277811
22 티에이치엔 019180 21 3550 2 370 11.64 4809925 5342673 18000000 4809925 11.64 90.03 26.72 26.72 16924376513 26.49 26.49 16924376513
23 케이프 064820 22 9300 2 1540 19.85 7934075 333786 30901728 7934075 19.85 2376.99 25.68 25.68 73699242535 25.64 25.64 73699242535
24 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 23 10055 2 20 0.20 376808 489643 1500000 376808 0.20 76.96 25.12 25.12 3783840275 25.09 25.09 3783840275
25 수젠텍 253840 24 7900 2 410 5.47 4022636 1039973 16743200 4022636 5.47 386.80 24.03 24.03 32037751640 24.22 24.22 32037751640
26 ACE 미국10년국채액티브(H) 0085N0 25 10117 5 -68 -0.67 190747 214481 800000 190747 -0.67 88.93 23.84 23.84 1929638486 23.84 23.84 1929638486
27 서흥 008490 26 29550 2 5750 24.16 2770520 188602 11569113 2770520 24.16 1468.98 23.95 23.95 80958900725 23.68 23.68 80958900725
28 PLUS 미국로보택시 0078V0 27 10520 2 120 1.15 199401 199572 850000 199401 1.15 99.91 23.46 23.46 2097489837 23.46 23.46 2097489837
29 우양 103840 28 4450 2 35 0.79 3667532 4301392 16366428 3667532 0.79 85.26 22.41 22.41 16801888428 23.07 23.07 16801888428
30 미투온 201490 29 5600 2 400 7.69 6802822 16063162 30390092 6802822 7.69 42.35 22.39 22.39 37249300450 21.89 21.89 37249300450
31 인성정보 033230 30 2430 2 90 3.85 10927909 7761428 50515380 10927909 3.85 140.80 21.63 21.63 26468277060 21.56 21.56 26468277060

31
top30/20250818/top30-atvtr-20250818-152002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
캔버스엔,210120,1,1542,2,205,15.33,26628952,25601732,23582605,26628952,15.33,104.01,112.92,112.92,41651924220,114.54,114.54,41651924220
삼양컴텍,484590,2,16740,2,9040,117.40,44583295,0,41210450,44583295,117.40,0.00,108.18,108.18,715351920785,103.69,103.69,715351920785
탑코미디어,134580,3,2535,2,385,17.91,23827320,15887305,49294149,23827320,17.91,149.98,48.34,48.34,60388429120,48.33,48.33,60388429120
형지엘리트,093240,4,2150,5,-740,-25.61,18007602,593898,38390259,18007602,-25.61,3032.10,46.91,46.91,37748197540,45.73,45.73,37748197540
파버나인,177830,5,2975,2,35,1.19,5444442,6859,13493951,5444442,1.19,9999.99,40.35,40.35,17457755885,43.49,43.49,17457755885
KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10070,3,0,0.00,444552,404578,1100000,444552,0.00,109.88,40.41,40.41,4479562634,40.44,40.44,4479562634
모비데이즈,363260,7,1939,2,99,5.38,11747668,31408472,32163769,11747668,5.38,37.40,36.52,36.52,22900235480,36.72,36.72,22900235480
미스터블루,207760,8,1838,2,56,3.14,29535211,82716048,83079783,29535211,3.14,35.71,35.55,35.55,54794235104,35.88,35.88,54794235104
현대ADM,187660,9,1820,2,148,8.85,15886737,3111642,48347668,15886737,8.85,510.56,32.86,32.86,29212296645,33.20,33.20,29212296645
일승,333430,10,5180,2,320,6.58,10035882,1256039,30726747,10035882,6.58,799.01,32.66,32.66,52652812379,33.08,33.08,52652812379
삼천리자전거,024950,11,4565,2,240,5.55,4098140,370936,13273577,4098140,5.55,1104.81,30.87,30.87,19599662877,32.35,32.35,19599662877
KODEX 운송,140710,12,6190,5,-10,-0.16,580741,32309,1800000,580741,-0.16,1797.46,32.26,32.26,3601711113,32.33,32.33,3601711113
ACE 미국10년국채액티브,0085P0,13,10105,5,-40,-0.39,248623,213576,800000,248623,-0.39,116.41,31.08,31.08,2512056672,31.07,31.07,2512056672
ACE 미국10년국채액티브(H),0085N0,14,10117,5,-68,-0.67,241285,214481,800000,241285,-0.67,112.50,30.16,30.16,2440927695,30.16,30.16,2440927695
블루엠텍,439580,15,6100,2,50,0.83,9793446,5746525,33510663,9793446,0.83,170.42,29.22,29.22,61564502670,30.12,30.12,61564502670
HANARO 유럽방산,0082F0,16,10055,2,165,1.67,268140,237788,900000,268140,1.67,112.76,29.79,29.79,2695251731,29.78,29.78,2695251731
KODEX 코스닥150선물인버스,251340,17,3430,2,80,2.39,20923837,19272608,71100000,20923837,2.39,108.57,29.43,29.43,71142872776,29.17,29.17,71142872776
푸드웰,005670,18,7410,1,1710,30.00,3052779,164877,10000000,3052779,30.00,1851.55,30.53,30.53,21429643980,28.92,28.92,21429643980
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7440,2,225,3.12,1448035,595919,5000000,1448035,3.12,242.99,28.96,28.96,10694229176,28.75,28.75,10694229176
그린생명과학,114450,20,3195,2,235,7.94,5520686,1562516,20000000,5520686,7.94,353.32,27.60,27.60,18060208874,28.26,28.26,18060208874
PLUS 글로벌희토류&전략자원생산기업,415920,21,5770,2,230,4.15,549157,176937,1950000,549157,4.15,310.37,28.16,28.16,3165264165,28.13,28.13,3165264165
티에이치엔,019180,22,3510,2,330,10.38,4949674,5342673,18000000,4949674,10.38,92.64,27.50,27.50,17415175215,27.56,27.56,17415175215
케이프,064820,23,9280,2,1520,19.59,8041508,333786,30901728,8041508,19.59,2409.18,26.02,26.02,74697520125,26.05,26.05,74697520125
서흥,008490,24,28000,2,4200,17.65,2855875,188602,11569113,2855875,17.65,1514.23,24.69,24.69,83396752500,25.74,25.74,83396752500
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10050,2,15,0.15,379485,489643,1500000,379485,0.15,77.50,25.30,25.30,3810749100,25.28,25.28,3810749100
미투온,201490,26,5670,2,470,9.04,7833992,16063162,30390092,7833992,9.04,48.77,25.78,25.78,43098291075,25.01,25.01,43098291075
수젠텍,253840,27,7910,2,420,5.61,4074788,1039973,16743200,4074788,5.61,391.82,24.34,24.34,32449337105,24.50,24.50,32449337105
PLUS 미국로보택시,0078V0,28,10505,2,105,1.01,201094,199572,850000,201094,1.01,100.76,23.66,23.66,2115275062,23.69,23.69,2115275062
우양,103840,29,4460,2,45,1.02,3708937,4301392,16366428,3708937,1.02,86.23,22.66,22.66,16986279358,23.27,23.27,16986279358
인성정보,033230,30,2415,2,75,3.21,11232605,7761428,50515380,11232605,3.21,144.72,22.24,22.24,27203488420,22.30,22.30,27203488420
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1542 2 205 15.33 26628952 25601732 23582605 26628952 15.33 104.01 112.92 112.92 41651924220 114.54 114.54 41651924220
3 삼양컴텍 484590 2 16740 2 9040 117.40 44583295 0 41210450 44583295 117.40 0.00 108.18 108.18 715351920785 103.69 103.69 715351920785
4 탑코미디어 134580 3 2535 2 385 17.91 23827320 15887305 49294149 23827320 17.91 149.98 48.34 48.34 60388429120 48.33 48.33 60388429120
5 형지엘리트 093240 4 2150 5 -740 -25.61 18007602 593898 38390259 18007602 -25.61 3032.10 46.91 46.91 37748197540 45.73 45.73 37748197540
6 파버나인 177830 5 2975 2 35 1.19 5444442 6859 13493951 5444442 1.19 9999.99 40.35 40.35 17457755885 43.49 43.49 17457755885
7 KIWOOM 미국테크100월간목표헤지액티브 0084D0 6 10070 3 0 0.00 444552 404578 1100000 444552 0.00 109.88 40.41 40.41 4479562634 40.44 40.44 4479562634
8 모비데이즈 363260 7 1939 2 99 5.38 11747668 31408472 32163769 11747668 5.38 37.40 36.52 36.52 22900235480 36.72 36.72 22900235480
9 미스터블루 207760 8 1838 2 56 3.14 29535211 82716048 83079783 29535211 3.14 35.71 35.55 35.55 54794235104 35.88 35.88 54794235104
10 현대ADM 187660 9 1820 2 148 8.85 15886737 3111642 48347668 15886737 8.85 510.56 32.86 32.86 29212296645 33.20 33.20 29212296645
11 일승 333430 10 5180 2 320 6.58 10035882 1256039 30726747 10035882 6.58 799.01 32.66 32.66 52652812379 33.08 33.08 52652812379
12 삼천리자전거 024950 11 4565 2 240 5.55 4098140 370936 13273577 4098140 5.55 1104.81 30.87 30.87 19599662877 32.35 32.35 19599662877
13 KODEX 운송 140710 12 6190 5 -10 -0.16 580741 32309 1800000 580741 -0.16 1797.46 32.26 32.26 3601711113 32.33 32.33 3601711113
14 ACE 미국10년국채액티브 0085P0 13 10105 5 -40 -0.39 248623 213576 800000 248623 -0.39 116.41 31.08 31.08 2512056672 31.07 31.07 2512056672
15 ACE 미국10년국채액티브(H) 0085N0 14 10117 5 -68 -0.67 241285 214481 800000 241285 -0.67 112.50 30.16 30.16 2440927695 30.16 30.16 2440927695
16 블루엠텍 439580 15 6100 2 50 0.83 9793446 5746525 33510663 9793446 0.83 170.42 29.22 29.22 61564502670 30.12 30.12 61564502670
17 HANARO 유럽방산 0082F0 16 10055 2 165 1.67 268140 237788 900000 268140 1.67 112.76 29.79 29.79 2695251731 29.78 29.78 2695251731
18 KODEX 코스닥150선물인버스 251340 17 3430 2 80 2.39 20923837 19272608 71100000 20923837 2.39 108.57 29.43 29.43 71142872776 29.17 29.17 71142872776
19 푸드웰 005670 18 7410 1 1710 30.00 3052779 164877 10000000 3052779 30.00 1851.55 30.53 30.53 21429643980 28.92 28.92 21429643980
20 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 19 7440 2 225 3.12 1448035 595919 5000000 1448035 3.12 242.99 28.96 28.96 10694229176 28.75 28.75 10694229176
21 그린생명과학 114450 20 3195 2 235 7.94 5520686 1562516 20000000 5520686 7.94 353.32 27.60 27.60 18060208874 28.26 28.26 18060208874
22 PLUS 글로벌희토류&전략자원생산기업 415920 21 5770 2 230 4.15 549157 176937 1950000 549157 4.15 310.37 28.16 28.16 3165264165 28.13 28.13 3165264165
23 티에이치엔 019180 22 3510 2 330 10.38 4949674 5342673 18000000 4949674 10.38 92.64 27.50 27.50 17415175215 27.56 27.56 17415175215
24 케이프 064820 23 9280 2 1520 19.59 8041508 333786 30901728 8041508 19.59 2409.18 26.02 26.02 74697520125 26.05 26.05 74697520125
25 서흥 008490 24 28000 2 4200 17.65 2855875 188602 11569113 2855875 17.65 1514.23 24.69 24.69 83396752500 25.74 25.74 83396752500
26 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 25 10050 2 15 0.15 379485 489643 1500000 379485 0.15 77.50 25.30 25.30 3810749100 25.28 25.28 3810749100
27 미투온 201490 26 5670 2 470 9.04 7833992 16063162 30390092 7833992 9.04 48.77 25.78 25.78 43098291075 25.01 25.01 43098291075
28 수젠텍 253840 27 7910 2 420 5.61 4074788 1039973 16743200 4074788 5.61 391.82 24.34 24.34 32449337105 24.50 24.50 32449337105
29 PLUS 미국로보택시 0078V0 28 10505 2 105 1.01 201094 199572 850000 201094 1.01 100.76 23.66 23.66 2115275062 23.69 23.69 2115275062
30 우양 103840 29 4460 2 45 1.02 3708937 4301392 16366428 3708937 1.02 86.23 22.66 22.66 16986279358 23.27 23.27 16986279358
31 인성정보 033230 30 2415 2 75 3.21 11232605 7761428 50515380 11232605 3.21 144.72 22.24 22.24 27203488420 22.30 22.30 27203488420

31
top30/20250818/top30-atvtr-20250818-153001.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
캔버스엔,210120,1,1542,2,205,15.33,26628952,25601732,23582605,26628952,15.33,104.01,112.92,112.92,41651924220,114.54,114.54,41651924220
삼양컴텍,484590,2,16740,2,9040,117.40,44583295,0,41210450,44583295,117.40,0.00,108.18,108.18,715351920785,103.69,103.69,715351920785
탑코미디어,134580,3,2535,2,385,17.91,23827320,15887305,49294149,23827320,17.91,149.98,48.34,48.34,60388429120,48.33,48.33,60388429120
형지엘리트,093240,4,2150,5,-740,-25.61,18007602,593898,38390259,18007602,-25.61,3032.10,46.91,46.91,37748197540,45.73,45.73,37748197540
파버나인,177830,5,2975,2,35,1.19,5444442,6859,13493951,5444442,1.19,9999.99,40.35,40.35,17457755885,43.49,43.49,17457755885
KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10070,3,0,0.00,444552,404578,1100000,444552,0.00,109.88,40.41,40.41,4479562634,40.44,40.44,4479562634
모비데이즈,363260,7,1939,2,99,5.38,11747668,31408472,32163769,11747668,5.38,37.40,36.52,36.52,22900235480,36.72,36.72,22900235480
미스터블루,207760,8,1838,2,56,3.14,29535211,82716048,83079783,29535211,3.14,35.71,35.55,35.55,54794235104,35.88,35.88,54794235104
현대ADM,187660,9,1820,2,148,8.85,15886737,3111642,48347668,15886737,8.85,510.56,32.86,32.86,29212296645,33.20,33.20,29212296645
일승,333430,10,5180,2,320,6.58,10035882,1256039,30726747,10035882,6.58,799.01,32.66,32.66,52652812379,33.08,33.08,52652812379
삼천리자전거,024950,11,4565,2,240,5.55,4098140,370936,13273577,4098140,5.55,1104.81,30.87,30.87,19599662877,32.35,32.35,19599662877
KODEX 운송,140710,12,6190,5,-10,-0.16,580741,32309,1800000,580741,-0.16,1797.46,32.26,32.26,3601711113,32.33,32.33,3601711113
ACE 미국10년국채액티브,0085P0,13,10105,5,-40,-0.39,248623,213576,800000,248623,-0.39,116.41,31.08,31.08,2512056672,31.07,31.07,2512056672
ACE 미국10년국채액티브(H),0085N0,14,10117,5,-68,-0.67,241285,214481,800000,241285,-0.67,112.50,30.16,30.16,2440927695,30.16,30.16,2440927695
블루엠텍,439580,15,6100,2,50,0.83,9793446,5746525,33510663,9793446,0.83,170.42,29.22,29.22,61564502670,30.12,30.12,61564502670
HANARO 유럽방산,0082F0,16,10055,2,165,1.67,268140,237788,900000,268140,1.67,112.76,29.79,29.79,2695251731,29.78,29.78,2695251731
KODEX 코스닥150선물인버스,251340,17,3430,2,80,2.39,20923837,19272608,71100000,20923837,2.39,108.57,29.43,29.43,71142872776,29.17,29.17,71142872776
푸드웰,005670,18,7410,1,1710,30.00,3052779,164877,10000000,3052779,30.00,1851.55,30.53,30.53,21429643980,28.92,28.92,21429643980
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7440,2,225,3.12,1448035,595919,5000000,1448035,3.12,242.99,28.96,28.96,10694229176,28.75,28.75,10694229176
그린생명과학,114450,20,3195,2,235,7.94,5520686,1562516,20000000,5520686,7.94,353.32,27.60,27.60,18060208874,28.26,28.26,18060208874
PLUS 글로벌희토류&전략자원생산기업,415920,21,5770,2,230,4.15,549157,176937,1950000,549157,4.15,310.37,28.16,28.16,3165264165,28.13,28.13,3165264165
티에이치엔,019180,22,3510,2,330,10.38,4949674,5342673,18000000,4949674,10.38,92.64,27.50,27.50,17415175215,27.56,27.56,17415175215
케이프,064820,23,9280,2,1520,19.59,8041508,333786,30901728,8041508,19.59,2409.18,26.02,26.02,74697520125,26.05,26.05,74697520125
서흥,008490,24,28000,2,4200,17.65,2855875,188602,11569113,2855875,17.65,1514.23,24.69,24.69,83396752500,25.74,25.74,83396752500
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10050,2,15,0.15,379485,489643,1500000,379485,0.15,77.50,25.30,25.30,3810749100,25.28,25.28,3810749100
미투온,201490,26,5670,2,470,9.04,7833992,16063162,30390092,7833992,9.04,48.77,25.78,25.78,43098291075,25.01,25.01,43098291075
수젠텍,253840,27,7910,2,420,5.61,4074788,1039973,16743200,4074788,5.61,391.82,24.34,24.34,32449337105,24.50,24.50,32449337105
PLUS 미국로보택시,0078V0,28,10505,2,105,1.01,201094,199572,850000,201094,1.01,100.76,23.66,23.66,2115275062,23.69,23.69,2115275062
우양,103840,29,4460,2,45,1.02,3708937,4301392,16366428,3708937,1.02,86.23,22.66,22.66,16986279358,23.27,23.27,16986279358
인성정보,033230,30,2415,2,75,3.21,11232605,7761428,50515380,11232605,3.21,144.72,22.24,22.24,27203488420,22.30,22.30,27203488420
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1542 2 205 15.33 26628952 25601732 23582605 26628952 15.33 104.01 112.92 112.92 41651924220 114.54 114.54 41651924220
3 삼양컴텍 484590 2 16740 2 9040 117.40 44583295 0 41210450 44583295 117.40 0.00 108.18 108.18 715351920785 103.69 103.69 715351920785
4 탑코미디어 134580 3 2535 2 385 17.91 23827320 15887305 49294149 23827320 17.91 149.98 48.34 48.34 60388429120 48.33 48.33 60388429120
5 형지엘리트 093240 4 2150 5 -740 -25.61 18007602 593898 38390259 18007602 -25.61 3032.10 46.91 46.91 37748197540 45.73 45.73 37748197540
6 파버나인 177830 5 2975 2 35 1.19 5444442 6859 13493951 5444442 1.19 9999.99 40.35 40.35 17457755885 43.49 43.49 17457755885
7 KIWOOM 미국테크100월간목표헤지액티브 0084D0 6 10070 3 0 0.00 444552 404578 1100000 444552 0.00 109.88 40.41 40.41 4479562634 40.44 40.44 4479562634
8 모비데이즈 363260 7 1939 2 99 5.38 11747668 31408472 32163769 11747668 5.38 37.40 36.52 36.52 22900235480 36.72 36.72 22900235480
9 미스터블루 207760 8 1838 2 56 3.14 29535211 82716048 83079783 29535211 3.14 35.71 35.55 35.55 54794235104 35.88 35.88 54794235104
10 현대ADM 187660 9 1820 2 148 8.85 15886737 3111642 48347668 15886737 8.85 510.56 32.86 32.86 29212296645 33.20 33.20 29212296645
11 일승 333430 10 5180 2 320 6.58 10035882 1256039 30726747 10035882 6.58 799.01 32.66 32.66 52652812379 33.08 33.08 52652812379
12 삼천리자전거 024950 11 4565 2 240 5.55 4098140 370936 13273577 4098140 5.55 1104.81 30.87 30.87 19599662877 32.35 32.35 19599662877
13 KODEX 운송 140710 12 6190 5 -10 -0.16 580741 32309 1800000 580741 -0.16 1797.46 32.26 32.26 3601711113 32.33 32.33 3601711113
14 ACE 미국10년국채액티브 0085P0 13 10105 5 -40 -0.39 248623 213576 800000 248623 -0.39 116.41 31.08 31.08 2512056672 31.07 31.07 2512056672
15 ACE 미국10년국채액티브(H) 0085N0 14 10117 5 -68 -0.67 241285 214481 800000 241285 -0.67 112.50 30.16 30.16 2440927695 30.16 30.16 2440927695
16 블루엠텍 439580 15 6100 2 50 0.83 9793446 5746525 33510663 9793446 0.83 170.42 29.22 29.22 61564502670 30.12 30.12 61564502670
17 HANARO 유럽방산 0082F0 16 10055 2 165 1.67 268140 237788 900000 268140 1.67 112.76 29.79 29.79 2695251731 29.78 29.78 2695251731
18 KODEX 코스닥150선물인버스 251340 17 3430 2 80 2.39 20923837 19272608 71100000 20923837 2.39 108.57 29.43 29.43 71142872776 29.17 29.17 71142872776
19 푸드웰 005670 18 7410 1 1710 30.00 3052779 164877 10000000 3052779 30.00 1851.55 30.53 30.53 21429643980 28.92 28.92 21429643980
20 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 19 7440 2 225 3.12 1448035 595919 5000000 1448035 3.12 242.99 28.96 28.96 10694229176 28.75 28.75 10694229176
21 그린생명과학 114450 20 3195 2 235 7.94 5520686 1562516 20000000 5520686 7.94 353.32 27.60 27.60 18060208874 28.26 28.26 18060208874
22 PLUS 글로벌희토류&전략자원생산기업 415920 21 5770 2 230 4.15 549157 176937 1950000 549157 4.15 310.37 28.16 28.16 3165264165 28.13 28.13 3165264165
23 티에이치엔 019180 22 3510 2 330 10.38 4949674 5342673 18000000 4949674 10.38 92.64 27.50 27.50 17415175215 27.56 27.56 17415175215
24 케이프 064820 23 9280 2 1520 19.59 8041508 333786 30901728 8041508 19.59 2409.18 26.02 26.02 74697520125 26.05 26.05 74697520125
25 서흥 008490 24 28000 2 4200 17.65 2855875 188602 11569113 2855875 17.65 1514.23 24.69 24.69 83396752500 25.74 25.74 83396752500
26 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 25 10050 2 15 0.15 379485 489643 1500000 379485 0.15 77.50 25.30 25.30 3810749100 25.28 25.28 3810749100
27 미투온 201490 26 5670 2 470 9.04 7833992 16063162 30390092 7833992 9.04 48.77 25.78 25.78 43098291075 25.01 25.01 43098291075
28 수젠텍 253840 27 7910 2 420 5.61 4074788 1039973 16743200 4074788 5.61 391.82 24.34 24.34 32449337105 24.50 24.50 32449337105
29 PLUS 미국로보택시 0078V0 28 10505 2 105 1.01 201094 199572 850000 201094 1.01 100.76 23.66 23.66 2115275062 23.69 23.69 2115275062
30 우양 103840 29 4460 2 45 1.02 3708937 4301392 16366428 3708937 1.02 86.23 22.66 22.66 16986279358 23.27 23.27 16986279358
31 인성정보 033230 30 2415 2 75 3.21 11232605 7761428 50515380 11232605 3.21 144.72 22.24 22.24 27203488420 22.30 22.30 27203488420

31
top30/20250818/top30-atvtr-20250818-154002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
캔버스엔,210120,1,1543,2,206,15.41,26766572,25601732,23582605,26766572,15.41,104.55,113.50,113.50,41864271880,115.05,115.05,41864271880
삼양컴텍,484590,2,16640,2,8940,116.10,44777688,0,41210450,44777688,116.10,0.00,108.66,108.66,718586620305,104.79,104.79,718586620305
탑코미디어,134580,3,2590,2,440,20.47,24050418,15887305,49294149,24050418,20.47,151.38,48.79,48.79,60966252940,47.75,47.75,60966252940
형지엘리트,093240,4,2150,5,-740,-25.61,18253214,593898,38390259,18253214,-25.61,3073.46,47.55,47.55,38276263340,46.37,46.37,38276263340
파버나인,177830,5,2980,2,40,1.36,5459212,6859,13493951,5459212,1.36,9999.99,40.46,40.46,17501770485,43.52,43.52,17501770485
KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10055,5,-15,-0.15,445240,404578,1100000,445240,-0.15,110.05,40.48,40.48,4486480474,40.56,40.56,4486480474
모비데이즈,363260,7,1947,2,107,5.82,11805406,31408472,32163769,11805406,5.82,37.59,36.70,36.70,23012651366,36.75,36.75,23012651366
미스터블루,207760,8,1837,2,55,3.09,29674660,82716048,83079783,29674660,3.09,35.88,35.72,35.72,55050402917,36.07,36.07,55050402917
일승,333430,9,5160,2,300,6.17,10092726,1256039,30726747,10092726,6.17,803.54,32.85,32.85,52946127419,33.39,33.39,52946127419
현대ADM,187660,10,1835,2,163,9.75,15955993,3111642,48347668,15955993,9.75,512.78,33.00,33.00,29339381405,33.07,33.07,29339381405
삼천리자전거,024950,11,4550,2,225,5.20,4117077,370936,13273577,4117077,5.20,1109.92,31.02,31.02,19685826227,32.60,32.60,19685826227
KODEX 운송,140710,12,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708
ACE 미국10년국채액티브,0085P0,13,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782
블루엠텍,439580,14,6070,2,20,0.33,9887645,5746525,33510663,9887645,0.33,172.06,29.51,29.51,62136290600,30.55,30.55,62136290600
ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430
HANARO 유럽방산,0082F0,16,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811
KODEX 코스닥150선물인버스,251340,17,3440,2,90,2.69,21362138,19272608,71100000,21362138,2.69,110.84,30.05,30.05,72650628216,29.70,29.70,72650628216
푸드웰,005670,18,7410,1,1710,30.00,3053504,164877,10000000,3053504,30.00,1851.99,30.54,30.54,21435016230,28.93,28.93,21435016230
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076
그린생명과학,114450,20,3215,2,255,8.61,5569015,1562516,20000000,5569015,8.61,356.41,27.85,27.85,18215586609,28.33,28.33,18215586609
PLUS 글로벌희토류&전략자원생산기업,415920,21,5760,2,220,3.97,551764,176937,1950000,551764,3.97,311.84,28.30,28.30,3180280485,28.31,28.31,3180280485
티에이치엔,019180,22,3480,2,300,9.43,5013621,5342673,18000000,5013621,9.43,93.84,27.85,27.85,17637710775,28.16,28.16,17637710775
케이프,064820,23,9220,2,1460,18.81,8121957,333786,30901728,8121957,18.81,2433.28,26.28,26.28,75439259905,26.48,26.48,75439259905
서흥,008490,24,28000,2,4200,17.65,2873562,188602,11569113,2873562,17.65,1523.61,24.84,24.84,83891988500,25.90,25.90,83891988500
미투온,201490,25,5650,2,450,8.65,8010105,16063162,30390092,8010105,8.65,49.87,26.36,26.36,44093329525,25.68,25.68,44093329525
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660
수젠텍,253840,27,7860,2,370,4.94,4118086,1039973,16743200,4118086,4.94,395.98,24.60,24.60,32789659385,24.92,24.92,32789659385
PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002
우양,103840,29,4485,2,70,1.59,3743039,4301392,16366428,3743039,1.59,87.02,22.87,22.87,17139226828,23.35,23.35,17139226828
인성정보,033230,30,2405,2,65,2.78,11344314,7761428,50515380,11344314,2.78,146.16,22.46,22.46,27472148565,22.61,22.61,27472148565
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1543 2 206 15.41 26766572 25601732 23582605 26766572 15.41 104.55 113.50 113.50 41864271880 115.05 115.05 41864271880
3 삼양컴텍 484590 2 16640 2 8940 116.10 44777688 0 41210450 44777688 116.10 0.00 108.66 108.66 718586620305 104.79 104.79 718586620305
4 탑코미디어 134580 3 2590 2 440 20.47 24050418 15887305 49294149 24050418 20.47 151.38 48.79 48.79 60966252940 47.75 47.75 60966252940
5 형지엘리트 093240 4 2150 5 -740 -25.61 18253214 593898 38390259 18253214 -25.61 3073.46 47.55 47.55 38276263340 46.37 46.37 38276263340
6 파버나인 177830 5 2980 2 40 1.36 5459212 6859 13493951 5459212 1.36 9999.99 40.46 40.46 17501770485 43.52 43.52 17501770485
7 KIWOOM 미국테크100월간목표헤지액티브 0084D0 6 10055 5 -15 -0.15 445240 404578 1100000 445240 -0.15 110.05 40.48 40.48 4486480474 40.56 40.56 4486480474
8 모비데이즈 363260 7 1947 2 107 5.82 11805406 31408472 32163769 11805406 5.82 37.59 36.70 36.70 23012651366 36.75 36.75 23012651366
9 미스터블루 207760 8 1837 2 55 3.09 29674660 82716048 83079783 29674660 3.09 35.88 35.72 35.72 55050402917 36.07 36.07 55050402917
10 일승 333430 9 5160 2 300 6.17 10092726 1256039 30726747 10092726 6.17 803.54 32.85 32.85 52946127419 33.39 33.39 52946127419
11 현대ADM 187660 10 1835 2 163 9.75 15955993 3111642 48347668 15955993 9.75 512.78 33.00 33.00 29339381405 33.07 33.07 29339381405
12 삼천리자전거 024950 11 4550 2 225 5.20 4117077 370936 13273577 4117077 5.20 1109.92 31.02 31.02 19685826227 32.60 32.60 19685826227
13 KODEX 운송 140710 12 6205 2 5 0.08 581100 32309 1800000 581100 0.08 1798.57 32.28 32.28 3603938708 32.27 32.27 3603938708
14 ACE 미국10년국채액티브 0085P0 13 10110 5 -35 -0.34 248624 213576 800000 248624 -0.34 116.41 31.08 31.08 2512066782 31.06 31.06 2512066782
15 블루엠텍 439580 14 6070 2 20 0.33 9887645 5746525 33510663 9887645 0.33 172.06 29.51 29.51 62136290600 30.55 30.55 62136290600
16 ACE 미국10년국채액티브(H) 0085N0 15 10115 5 -70 -0.69 242274 214481 800000 242274 -0.69 112.96 30.28 30.28 2450931430 30.29 30.29 2450931430
17 HANARO 유럽방산 0082F0 16 10060 2 170 1.72 268458 237788 900000 268458 1.72 112.90 29.83 29.83 2698450811 29.80 29.80 2698450811
18 KODEX 코스닥150선물인버스 251340 17 3440 2 90 2.69 21362138 19272608 71100000 21362138 2.69 110.84 30.05 30.05 72650628216 29.70 29.70 72650628216
19 푸드웰 005670 18 7410 1 1710 30.00 3053504 164877 10000000 3053504 30.00 1851.99 30.54 30.54 21435016230 28.93 28.93 21435016230
20 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 19 7450 2 235 3.26 1448057 595919 5000000 1448057 3.26 243.00 28.96 28.96 10694393076 28.71 28.71 10694393076
21 그린생명과학 114450 20 3215 2 255 8.61 5569015 1562516 20000000 5569015 8.61 356.41 27.85 27.85 18215586609 28.33 28.33 18215586609
22 PLUS 글로벌희토류&전략자원생산기업 415920 21 5760 2 220 3.97 551764 176937 1950000 551764 3.97 311.84 28.30 28.30 3180280485 28.31 28.31 3180280485
23 티에이치엔 019180 22 3480 2 300 9.43 5013621 5342673 18000000 5013621 9.43 93.84 27.85 27.85 17637710775 28.16 28.16 17637710775
24 케이프 064820 23 9220 2 1460 18.81 8121957 333786 30901728 8121957 18.81 2433.28 26.28 26.28 75439259905 26.48 26.48 75439259905
25 서흥 008490 24 28000 2 4200 17.65 2873562 188602 11569113 2873562 17.65 1523.61 24.84 24.84 83891988500 25.90 25.90 83891988500
26 미투온 201490 25 5650 2 450 8.65 8010105 16063162 30390092 8010105 8.65 49.87 26.36 26.36 44093329525 25.68 25.68 44093329525
27 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 26 10070 2 35 0.35 379493 489643 1500000 379493 0.35 77.50 25.30 25.30 3810829660 25.23 25.23 3810829660
28 수젠텍 253840 27 7860 2 370 4.94 4118086 1039973 16743200 4118086 4.94 395.98 24.60 24.60 32789659385 24.92 24.92 32789659385
29 PLUS 미국로보택시 0078V0 28 10530 2 130 1.25 201292 199572 850000 201292 1.25 100.86 23.68 23.68 2117360002 23.66 23.66 2117360002
30 우양 103840 29 4485 2 70 1.59 3743039 4301392 16366428 3743039 1.59 87.02 22.87 22.87 17139226828 23.35 23.35 17139226828
31 인성정보 033230 30 2405 2 65 2.78 11344314 7761428 50515380 11344314 2.78 146.16 22.46 22.46 27472148565 22.61 22.61 27472148565

31
top30/20250818/top30-atvtr-20250818-155002.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
캔버스엔,210120,1,1543,2,206,15.41,26784235,25601732,23582605,26784235,15.41,104.62,113.58,113.58,41891525889,115.12,115.12,41891525889
삼양컴텍,484590,2,16640,2,8940,116.10,44819604,0,41210450,44819604,116.10,0.00,108.76,108.76,719284102545,104.89,104.89,719284102545
탑코미디어,134580,3,2590,2,440,20.47,24054693,15887305,49294149,24054693,20.47,151.41,48.80,48.80,60977325190,47.76,47.76,60977325190
형지엘리트,093240,4,2150,5,-740,-25.61,18260891,593898,38390259,18260891,-25.61,3074.75,47.57,47.57,38292768890,46.39,46.39,38292768890
파버나인,177830,5,2980,2,40,1.36,5459404,6859,13493951,5459404,1.36,9999.99,40.46,40.46,17502342645,43.53,43.53,17502342645
KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749
모비데이즈,363260,7,1947,2,107,5.82,11805613,31408472,32163769,11805613,5.82,37.59,36.70,36.70,23013054395,36.75,36.75,23013054395
미스터블루,207760,8,1837,2,55,3.09,29677635,82716048,83079783,29677635,3.09,35.88,35.72,35.72,55055867992,36.07,36.07,55055867992
일승,333430,9,5160,2,300,6.17,10095947,1256039,30726747,10095947,6.17,803.79,32.86,32.86,52962747779,33.40,33.40,52962747779
현대ADM,187660,10,1835,2,163,9.75,15967825,3111642,48347668,15967825,9.75,513.16,33.03,33.03,29361093125,33.09,33.09,29361093125
삼천리자전거,024950,11,4550,2,225,5.20,4117086,370936,13273577,4117086,5.20,1109.92,31.02,31.02,19685867177,32.60,32.60,19685867177
KODEX 운송,140710,12,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708
ACE 미국10년국채액티브,0085P0,13,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782
블루엠텍,439580,14,6070,2,20,0.33,9890304,5746525,33510663,9890304,0.33,172.11,29.51,29.51,62152430730,30.56,30.56,62152430730
ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430
HANARO 유럽방산,0082F0,16,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811
KODEX 코스닥150선물인버스,251340,17,3440,2,90,2.69,21419936,19272608,71100000,21419936,2.69,111.14,30.13,30.13,72849453336,29.79,29.79,72849453336
푸드웰,005670,18,7410,1,1710,30.00,3053524,164877,10000000,3053524,30.00,1852.00,30.54,30.54,21435164430,28.93,28.93,21435164430
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076
그린생명과학,114450,20,3215,2,255,8.61,5569415,1562516,20000000,5569415,8.61,356.44,27.85,27.85,18216872609,28.33,28.33,18216872609
PLUS 글로벌희토류&전략자원생산기업,415920,21,5760,2,220,3.97,551764,176937,1950000,551764,3.97,311.84,28.30,28.30,3180280485,28.31,28.31,3180280485
티에이치엔,019180,22,3480,2,300,9.43,5018887,5342673,18000000,5018887,9.43,93.94,27.88,27.88,17656036455,28.19,28.19,17656036455
케이프,064820,23,9220,2,1460,18.81,8123083,333786,30901728,8123083,18.81,2433.62,26.29,26.29,75449641625,26.48,26.48,75449641625
서흥,008490,24,28000,2,4200,17.65,2874064,188602,11569113,2874064,17.65,1523.88,24.84,24.84,83906044500,25.90,25.90,83906044500
미투온,201490,25,5650,2,450,8.65,8039719,16063162,30390092,8039719,8.65,50.05,26.46,26.46,44260648625,25.78,25.78,44260648625
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660
수젠텍,253840,27,7860,2,370,4.94,4119838,1039973,16743200,4119838,4.94,396.15,24.61,24.61,32803430105,24.93,24.93,32803430105
PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002
우양,103840,29,4485,2,70,1.59,3743039,4301392,16366428,3743039,1.59,87.02,22.87,22.87,17139226828,23.35,23.35,17139226828
인성정보,033230,30,2405,2,65,2.78,11345456,7761428,50515380,11345456,2.78,146.18,22.46,22.46,27474895075,22.62,22.62,27474895075
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1543 2 206 15.41 26784235 25601732 23582605 26784235 15.41 104.62 113.58 113.58 41891525889 115.12 115.12 41891525889
3 삼양컴텍 484590 2 16640 2 8940 116.10 44819604 0 41210450 44819604 116.10 0.00 108.76 108.76 719284102545 104.89 104.89 719284102545
4 탑코미디어 134580 3 2590 2 440 20.47 24054693 15887305 49294149 24054693 20.47 151.41 48.80 48.80 60977325190 47.76 47.76 60977325190
5 형지엘리트 093240 4 2150 5 -740 -25.61 18260891 593898 38390259 18260891 -25.61 3074.75 47.57 47.57 38292768890 46.39 46.39 38292768890
6 파버나인 177830 5 2980 2 40 1.36 5459404 6859 13493951 5459404 1.36 9999.99 40.46 40.46 17502342645 43.53 43.53 17502342645
7 KIWOOM 미국테크100월간목표헤지액티브 0084D0 6 10055 5 -15 -0.15 445245 404578 1100000 445245 -0.15 110.05 40.48 40.48 4486530749 40.56 40.56 4486530749
8 모비데이즈 363260 7 1947 2 107 5.82 11805613 31408472 32163769 11805613 5.82 37.59 36.70 36.70 23013054395 36.75 36.75 23013054395
9 미스터블루 207760 8 1837 2 55 3.09 29677635 82716048 83079783 29677635 3.09 35.88 35.72 35.72 55055867992 36.07 36.07 55055867992
10 일승 333430 9 5160 2 300 6.17 10095947 1256039 30726747 10095947 6.17 803.79 32.86 32.86 52962747779 33.40 33.40 52962747779
11 현대ADM 187660 10 1835 2 163 9.75 15967825 3111642 48347668 15967825 9.75 513.16 33.03 33.03 29361093125 33.09 33.09 29361093125
12 삼천리자전거 024950 11 4550 2 225 5.20 4117086 370936 13273577 4117086 5.20 1109.92 31.02 31.02 19685867177 32.60 32.60 19685867177
13 KODEX 운송 140710 12 6205 2 5 0.08 581100 32309 1800000 581100 0.08 1798.57 32.28 32.28 3603938708 32.27 32.27 3603938708
14 ACE 미국10년국채액티브 0085P0 13 10110 5 -35 -0.34 248624 213576 800000 248624 -0.34 116.41 31.08 31.08 2512066782 31.06 31.06 2512066782
15 블루엠텍 439580 14 6070 2 20 0.33 9890304 5746525 33510663 9890304 0.33 172.11 29.51 29.51 62152430730 30.56 30.56 62152430730
16 ACE 미국10년국채액티브(H) 0085N0 15 10115 5 -70 -0.69 242274 214481 800000 242274 -0.69 112.96 30.28 30.28 2450931430 30.29 30.29 2450931430
17 HANARO 유럽방산 0082F0 16 10060 2 170 1.72 268458 237788 900000 268458 1.72 112.90 29.83 29.83 2698450811 29.80 29.80 2698450811
18 KODEX 코스닥150선물인버스 251340 17 3440 2 90 2.69 21419936 19272608 71100000 21419936 2.69 111.14 30.13 30.13 72849453336 29.79 29.79 72849453336
19 푸드웰 005670 18 7410 1 1710 30.00 3053524 164877 10000000 3053524 30.00 1852.00 30.54 30.54 21435164430 28.93 28.93 21435164430
20 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 19 7450 2 235 3.26 1448057 595919 5000000 1448057 3.26 243.00 28.96 28.96 10694393076 28.71 28.71 10694393076
21 그린생명과학 114450 20 3215 2 255 8.61 5569415 1562516 20000000 5569415 8.61 356.44 27.85 27.85 18216872609 28.33 28.33 18216872609
22 PLUS 글로벌희토류&전략자원생산기업 415920 21 5760 2 220 3.97 551764 176937 1950000 551764 3.97 311.84 28.30 28.30 3180280485 28.31 28.31 3180280485
23 티에이치엔 019180 22 3480 2 300 9.43 5018887 5342673 18000000 5018887 9.43 93.94 27.88 27.88 17656036455 28.19 28.19 17656036455
24 케이프 064820 23 9220 2 1460 18.81 8123083 333786 30901728 8123083 18.81 2433.62 26.29 26.29 75449641625 26.48 26.48 75449641625
25 서흥 008490 24 28000 2 4200 17.65 2874064 188602 11569113 2874064 17.65 1523.88 24.84 24.84 83906044500 25.90 25.90 83906044500
26 미투온 201490 25 5650 2 450 8.65 8039719 16063162 30390092 8039719 8.65 50.05 26.46 26.46 44260648625 25.78 25.78 44260648625
27 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 26 10070 2 35 0.35 379493 489643 1500000 379493 0.35 77.50 25.30 25.30 3810829660 25.23 25.23 3810829660
28 수젠텍 253840 27 7860 2 370 4.94 4119838 1039973 16743200 4119838 4.94 396.15 24.61 24.61 32803430105 24.93 24.93 32803430105
29 PLUS 미국로보택시 0078V0 28 10530 2 130 1.25 201292 199572 850000 201292 1.25 100.86 23.68 23.68 2117360002 23.66 23.66 2117360002
30 우양 103840 29 4485 2 70 1.59 3743039 4301392 16366428 3743039 1.59 87.02 22.87 22.87 17139226828 23.35 23.35 17139226828
31 인성정보 033230 30 2405 2 65 2.78 11345456 7761428 50515380 11345456 2.78 146.18 22.46 22.46 27474895075 22.62 22.62 27474895075

31
top30/20250818/top30-atvtr-20250818-160001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
캔버스엔,210120,1,1543,2,206,15.41,26784763,25601732,23582605,26784763,15.41,104.62,113.58,113.58,41892340593,115.13,115.13,41892340593
삼양컴텍,484590,2,16640,2,8940,116.10,44822647,0,41210450,44822647,116.10,0.00,108.77,108.77,719334738065,104.90,104.90,719334738065
탑코미디어,134580,3,2590,2,440,20.47,24055538,15887305,49294149,24055538,20.47,151.41,48.80,48.80,60979513740,47.76,47.76,60979513740
형지엘리트,093240,4,2150,5,-740,-25.61,18273932,593898,38390259,18273932,-25.61,3076.95,47.60,47.60,38320807040,46.43,46.43,38320807040
파버나인,177830,5,2980,2,40,1.36,5459454,6859,13493951,5459454,1.36,9999.99,40.46,40.46,17502491645,43.53,43.53,17502491645
KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749
모비데이즈,363260,7,1947,2,107,5.82,11811138,31408472,32163769,11811138,5.82,37.60,36.72,36.72,23023811570,36.77,36.77,23023811570
미스터블루,207760,8,1837,2,55,3.09,29682044,82716048,83079783,29682044,3.09,35.88,35.73,35.73,55063967325,36.08,36.08,55063967325
일승,333430,9,5160,2,300,6.17,10097533,1256039,30726747,10097533,6.17,803.92,32.86,32.86,52970931539,33.41,33.41,52970931539
현대ADM,187660,10,1835,2,163,9.75,15969259,3111642,48347668,15969259,9.75,513.21,33.03,33.03,29363724515,33.10,33.10,29363724515
삼천리자전거,024950,11,4550,2,225,5.20,4117086,370936,13273577,4117086,5.20,1109.92,31.02,31.02,19685867177,32.60,32.60,19685867177
KODEX 운송,140710,12,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708
ACE 미국10년국채액티브,0085P0,13,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782
블루엠텍,439580,14,6070,2,20,0.33,9891887,5746525,33510663,9891887,0.33,172.14,29.52,29.52,62162039540,30.56,30.56,62162039540
ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430
HANARO 유럽방산,0082F0,16,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811
KODEX 코스닥150선물인버스,251340,17,3440,2,90,2.69,21420125,19272608,71100000,21420125,2.69,111.14,30.13,30.13,72850103496,29.79,29.79,72850103496
푸드웰,005670,18,7410,1,1710,30.00,3053609,164877,10000000,3053609,30.00,1852.05,30.54,30.54,21435794280,28.93,28.93,21435794280
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076
그린생명과학,114450,20,3215,2,255,8.61,5569591,1562516,20000000,5569591,8.61,356.45,27.85,27.85,18217438449,28.33,28.33,18217438449
PLUS 글로벌희토류&전략자원생산기업,415920,21,5760,2,220,3.97,551764,176937,1950000,551764,3.97,311.84,28.30,28.30,3180280485,28.31,28.31,3180280485
티에이치엔,019180,22,3480,2,300,9.43,5019553,5342673,18000000,5019553,9.43,93.95,27.89,27.89,17658354135,28.19,28.19,17658354135
케이프,064820,23,9220,2,1460,18.81,8123712,333786,30901728,8123712,18.81,2433.81,26.29,26.29,75455441005,26.48,26.48,75455441005
서흥,008490,24,28000,2,4200,17.65,2874150,188602,11569113,2874150,17.65,1523.92,24.84,24.84,83908452500,25.90,25.90,83908452500
미투온,201490,25,5650,2,450,8.65,8039993,16063162,30390092,8039993,8.65,50.05,26.46,26.46,44262196725,25.78,25.78,44262196725
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660
수젠텍,253840,27,7860,2,370,4.94,4119888,1039973,16743200,4119888,4.94,396.15,24.61,24.61,32803823105,24.93,24.93,32803823105
PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002
우양,103840,29,4485,2,70,1.59,3743083,4301392,16366428,3743083,1.59,87.02,22.87,22.87,17139424168,23.35,23.35,17139424168
인성정보,033230,30,2405,2,65,2.78,11347026,7761428,50515380,11347026,2.78,146.20,22.46,22.46,27478670925,22.62,22.62,27478670925
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1543 2 206 15.41 26784763 25601732 23582605 26784763 15.41 104.62 113.58 113.58 41892340593 115.13 115.13 41892340593
3 삼양컴텍 484590 2 16640 2 8940 116.10 44822647 0 41210450 44822647 116.10 0.00 108.77 108.77 719334738065 104.90 104.90 719334738065
4 탑코미디어 134580 3 2590 2 440 20.47 24055538 15887305 49294149 24055538 20.47 151.41 48.80 48.80 60979513740 47.76 47.76 60979513740
5 형지엘리트 093240 4 2150 5 -740 -25.61 18273932 593898 38390259 18273932 -25.61 3076.95 47.60 47.60 38320807040 46.43 46.43 38320807040
6 파버나인 177830 5 2980 2 40 1.36 5459454 6859 13493951 5459454 1.36 9999.99 40.46 40.46 17502491645 43.53 43.53 17502491645
7 KIWOOM 미국테크100월간목표헤지액티브 0084D0 6 10055 5 -15 -0.15 445245 404578 1100000 445245 -0.15 110.05 40.48 40.48 4486530749 40.56 40.56 4486530749
8 모비데이즈 363260 7 1947 2 107 5.82 11811138 31408472 32163769 11811138 5.82 37.60 36.72 36.72 23023811570 36.77 36.77 23023811570
9 미스터블루 207760 8 1837 2 55 3.09 29682044 82716048 83079783 29682044 3.09 35.88 35.73 35.73 55063967325 36.08 36.08 55063967325
10 일승 333430 9 5160 2 300 6.17 10097533 1256039 30726747 10097533 6.17 803.92 32.86 32.86 52970931539 33.41 33.41 52970931539
11 현대ADM 187660 10 1835 2 163 9.75 15969259 3111642 48347668 15969259 9.75 513.21 33.03 33.03 29363724515 33.10 33.10 29363724515
12 삼천리자전거 024950 11 4550 2 225 5.20 4117086 370936 13273577 4117086 5.20 1109.92 31.02 31.02 19685867177 32.60 32.60 19685867177
13 KODEX 운송 140710 12 6205 2 5 0.08 581100 32309 1800000 581100 0.08 1798.57 32.28 32.28 3603938708 32.27 32.27 3603938708
14 ACE 미국10년국채액티브 0085P0 13 10110 5 -35 -0.34 248624 213576 800000 248624 -0.34 116.41 31.08 31.08 2512066782 31.06 31.06 2512066782
15 블루엠텍 439580 14 6070 2 20 0.33 9891887 5746525 33510663 9891887 0.33 172.14 29.52 29.52 62162039540 30.56 30.56 62162039540
16 ACE 미국10년국채액티브(H) 0085N0 15 10115 5 -70 -0.69 242274 214481 800000 242274 -0.69 112.96 30.28 30.28 2450931430 30.29 30.29 2450931430
17 HANARO 유럽방산 0082F0 16 10060 2 170 1.72 268458 237788 900000 268458 1.72 112.90 29.83 29.83 2698450811 29.80 29.80 2698450811
18 KODEX 코스닥150선물인버스 251340 17 3440 2 90 2.69 21420125 19272608 71100000 21420125 2.69 111.14 30.13 30.13 72850103496 29.79 29.79 72850103496
19 푸드웰 005670 18 7410 1 1710 30.00 3053609 164877 10000000 3053609 30.00 1852.05 30.54 30.54 21435794280 28.93 28.93 21435794280
20 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 19 7450 2 235 3.26 1448057 595919 5000000 1448057 3.26 243.00 28.96 28.96 10694393076 28.71 28.71 10694393076
21 그린생명과학 114450 20 3215 2 255 8.61 5569591 1562516 20000000 5569591 8.61 356.45 27.85 27.85 18217438449 28.33 28.33 18217438449
22 PLUS 글로벌희토류&전략자원생산기업 415920 21 5760 2 220 3.97 551764 176937 1950000 551764 3.97 311.84 28.30 28.30 3180280485 28.31 28.31 3180280485
23 티에이치엔 019180 22 3480 2 300 9.43 5019553 5342673 18000000 5019553 9.43 93.95 27.89 27.89 17658354135 28.19 28.19 17658354135
24 케이프 064820 23 9220 2 1460 18.81 8123712 333786 30901728 8123712 18.81 2433.81 26.29 26.29 75455441005 26.48 26.48 75455441005
25 서흥 008490 24 28000 2 4200 17.65 2874150 188602 11569113 2874150 17.65 1523.92 24.84 24.84 83908452500 25.90 25.90 83908452500
26 미투온 201490 25 5650 2 450 8.65 8039993 16063162 30390092 8039993 8.65 50.05 26.46 26.46 44262196725 25.78 25.78 44262196725
27 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 26 10070 2 35 0.35 379493 489643 1500000 379493 0.35 77.50 25.30 25.30 3810829660 25.23 25.23 3810829660
28 수젠텍 253840 27 7860 2 370 4.94 4119888 1039973 16743200 4119888 4.94 396.15 24.61 24.61 32803823105 24.93 24.93 32803823105
29 PLUS 미국로보택시 0078V0 28 10530 2 130 1.25 201292 199572 850000 201292 1.25 100.86 23.68 23.68 2117360002 23.66 23.66 2117360002
30 우양 103840 29 4485 2 70 1.59 3743083 4301392 16366428 3743083 1.59 87.02 22.87 22.87 17139424168 23.35 23.35 17139424168
31 인성정보 033230 30 2405 2 65 2.78 11347026 7761428 50515380 11347026 2.78 146.20 22.46 22.46 27478670925 22.62 22.62 27478670925

31
top30/20250818/top30-atvtr-20250818-161001.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
캔버스엔,210120,1,1543,2,206,15.41,26784763,25601732,23582605,26784763,15.41,104.62,113.58,113.58,41892340593,115.13,115.13,41892340593
삼양컴텍,484590,2,16640,2,8940,116.10,44822647,0,41210450,44822647,116.10,0.00,108.77,108.77,719334738065,104.90,104.90,719334738065
탑코미디어,134580,3,2590,2,440,20.47,24055538,15887305,49294149,24055538,20.47,151.41,48.80,48.80,60979513740,47.76,47.76,60979513740
형지엘리트,093240,4,2150,5,-740,-25.61,18273932,593898,38390259,18273932,-25.61,3076.95,47.60,47.60,38320807040,46.43,46.43,38320807040
파버나인,177830,5,2980,2,40,1.36,5459454,6859,13493951,5459454,1.36,9999.99,40.46,40.46,17502491645,43.53,43.53,17502491645
KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749
모비데이즈,363260,7,1947,2,107,5.82,11811138,31408472,32163769,11811138,5.82,37.60,36.72,36.72,23023811570,36.77,36.77,23023811570
미스터블루,207760,8,1837,2,55,3.09,29682044,82716048,83079783,29682044,3.09,35.88,35.73,35.73,55063967325,36.08,36.08,55063967325
일승,333430,9,5160,2,300,6.17,10097533,1256039,30726747,10097533,6.17,803.92,32.86,32.86,52970931539,33.41,33.41,52970931539
현대ADM,187660,10,1835,2,163,9.75,15969259,3111642,48347668,15969259,9.75,513.21,33.03,33.03,29363724515,33.10,33.10,29363724515
삼천리자전거,024950,11,4550,2,225,5.20,4117086,370936,13273577,4117086,5.20,1109.92,31.02,31.02,19685867177,32.60,32.60,19685867177
KODEX 운송,140710,12,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708
ACE 미국10년국채액티브,0085P0,13,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782
블루엠텍,439580,14,6070,2,20,0.33,9891887,5746525,33510663,9891887,0.33,172.14,29.52,29.52,62162039540,30.56,30.56,62162039540
ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430
HANARO 유럽방산,0082F0,16,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811
KODEX 코스닥150선물인버스,251340,17,3440,2,90,2.69,21420125,19272608,71100000,21420125,2.69,111.14,30.13,30.13,72850103496,29.79,29.79,72850103496
푸드웰,005670,18,7410,1,1710,30.00,3053609,164877,10000000,3053609,30.00,1852.05,30.54,30.54,21435794280,28.93,28.93,21435794280
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076
그린생명과학,114450,20,3215,2,255,8.61,5569591,1562516,20000000,5569591,8.61,356.45,27.85,27.85,18217438449,28.33,28.33,18217438449
PLUS 글로벌희토류&전략자원생산기업,415920,21,5760,2,220,3.97,551764,176937,1950000,551764,3.97,311.84,28.30,28.30,3180280485,28.31,28.31,3180280485
티에이치엔,019180,22,3480,2,300,9.43,5019553,5342673,18000000,5019553,9.43,93.95,27.89,27.89,17658354135,28.19,28.19,17658354135
케이프,064820,23,9220,2,1460,18.81,8123712,333786,30901728,8123712,18.81,2433.81,26.29,26.29,75455441005,26.48,26.48,75455441005
서흥,008490,24,28000,2,4200,17.65,2874150,188602,11569113,2874150,17.65,1523.92,24.84,24.84,83908452500,25.90,25.90,83908452500
미투온,201490,25,5650,2,450,8.65,8039993,16063162,30390092,8039993,8.65,50.05,26.46,26.46,44262196725,25.78,25.78,44262196725
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660
수젠텍,253840,27,7860,2,370,4.94,4119888,1039973,16743200,4119888,4.94,396.15,24.61,24.61,32803823105,24.93,24.93,32803823105
PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002
우양,103840,29,4485,2,70,1.59,3743083,4301392,16366428,3743083,1.59,87.02,22.87,22.87,17139424168,23.35,23.35,17139424168
인성정보,033230,30,2405,2,65,2.78,11347026,7761428,50515380,11347026,2.78,146.20,22.46,22.46,27478670925,22.62,22.62,27478670925
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1543 2 206 15.41 26784763 25601732 23582605 26784763 15.41 104.62 113.58 113.58 41892340593 115.13 115.13 41892340593
3 삼양컴텍 484590 2 16640 2 8940 116.10 44822647 0 41210450 44822647 116.10 0.00 108.77 108.77 719334738065 104.90 104.90 719334738065
4 탑코미디어 134580 3 2590 2 440 20.47 24055538 15887305 49294149 24055538 20.47 151.41 48.80 48.80 60979513740 47.76 47.76 60979513740
5 형지엘리트 093240 4 2150 5 -740 -25.61 18273932 593898 38390259 18273932 -25.61 3076.95 47.60 47.60 38320807040 46.43 46.43 38320807040
6 파버나인 177830 5 2980 2 40 1.36 5459454 6859 13493951 5459454 1.36 9999.99 40.46 40.46 17502491645 43.53 43.53 17502491645
7 KIWOOM 미국테크100월간목표헤지액티브 0084D0 6 10055 5 -15 -0.15 445245 404578 1100000 445245 -0.15 110.05 40.48 40.48 4486530749 40.56 40.56 4486530749
8 모비데이즈 363260 7 1947 2 107 5.82 11811138 31408472 32163769 11811138 5.82 37.60 36.72 36.72 23023811570 36.77 36.77 23023811570
9 미스터블루 207760 8 1837 2 55 3.09 29682044 82716048 83079783 29682044 3.09 35.88 35.73 35.73 55063967325 36.08 36.08 55063967325
10 일승 333430 9 5160 2 300 6.17 10097533 1256039 30726747 10097533 6.17 803.92 32.86 32.86 52970931539 33.41 33.41 52970931539
11 현대ADM 187660 10 1835 2 163 9.75 15969259 3111642 48347668 15969259 9.75 513.21 33.03 33.03 29363724515 33.10 33.10 29363724515
12 삼천리자전거 024950 11 4550 2 225 5.20 4117086 370936 13273577 4117086 5.20 1109.92 31.02 31.02 19685867177 32.60 32.60 19685867177
13 KODEX 운송 140710 12 6205 2 5 0.08 581100 32309 1800000 581100 0.08 1798.57 32.28 32.28 3603938708 32.27 32.27 3603938708
14 ACE 미국10년국채액티브 0085P0 13 10110 5 -35 -0.34 248624 213576 800000 248624 -0.34 116.41 31.08 31.08 2512066782 31.06 31.06 2512066782
15 블루엠텍 439580 14 6070 2 20 0.33 9891887 5746525 33510663 9891887 0.33 172.14 29.52 29.52 62162039540 30.56 30.56 62162039540
16 ACE 미국10년국채액티브(H) 0085N0 15 10115 5 -70 -0.69 242274 214481 800000 242274 -0.69 112.96 30.28 30.28 2450931430 30.29 30.29 2450931430
17 HANARO 유럽방산 0082F0 16 10060 2 170 1.72 268458 237788 900000 268458 1.72 112.90 29.83 29.83 2698450811 29.80 29.80 2698450811
18 KODEX 코스닥150선물인버스 251340 17 3440 2 90 2.69 21420125 19272608 71100000 21420125 2.69 111.14 30.13 30.13 72850103496 29.79 29.79 72850103496
19 푸드웰 005670 18 7410 1 1710 30.00 3053609 164877 10000000 3053609 30.00 1852.05 30.54 30.54 21435794280 28.93 28.93 21435794280
20 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 19 7450 2 235 3.26 1448057 595919 5000000 1448057 3.26 243.00 28.96 28.96 10694393076 28.71 28.71 10694393076
21 그린생명과학 114450 20 3215 2 255 8.61 5569591 1562516 20000000 5569591 8.61 356.45 27.85 27.85 18217438449 28.33 28.33 18217438449
22 PLUS 글로벌희토류&전략자원생산기업 415920 21 5760 2 220 3.97 551764 176937 1950000 551764 3.97 311.84 28.30 28.30 3180280485 28.31 28.31 3180280485
23 티에이치엔 019180 22 3480 2 300 9.43 5019553 5342673 18000000 5019553 9.43 93.95 27.89 27.89 17658354135 28.19 28.19 17658354135
24 케이프 064820 23 9220 2 1460 18.81 8123712 333786 30901728 8123712 18.81 2433.81 26.29 26.29 75455441005 26.48 26.48 75455441005
25 서흥 008490 24 28000 2 4200 17.65 2874150 188602 11569113 2874150 17.65 1523.92 24.84 24.84 83908452500 25.90 25.90 83908452500
26 미투온 201490 25 5650 2 450 8.65 8039993 16063162 30390092 8039993 8.65 50.05 26.46 26.46 44262196725 25.78 25.78 44262196725
27 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 26 10070 2 35 0.35 379493 489643 1500000 379493 0.35 77.50 25.30 25.30 3810829660 25.23 25.23 3810829660
28 수젠텍 253840 27 7860 2 370 4.94 4119888 1039973 16743200 4119888 4.94 396.15 24.61 24.61 32803823105 24.93 24.93 32803823105
29 PLUS 미국로보택시 0078V0 28 10530 2 130 1.25 201292 199572 850000 201292 1.25 100.86 23.68 23.68 2117360002 23.66 23.66 2117360002
30 우양 103840 29 4485 2 70 1.59 3743083 4301392 16366428 3743083 1.59 87.02 22.87 22.87 17139424168 23.35 23.35 17139424168
31 인성정보 033230 30 2405 2 65 2.78 11347026 7761428 50515380 11347026 2.78 146.20 22.46 22.46 27478670925 22.62 22.62 27478670925

31
top30/20250818/top30-atvtr-20250818-162001.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
캔버스엔,210120,1,1543,2,206,15.41,26799097,25601732,23582605,26799097,15.41,104.68,113.64,113.64,41914457955,115.19,115.19,41914457955
삼양컴텍,484590,2,16640,2,8940,116.10,44848970,0,41210450,44848970,116.10,0.00,108.83,108.83,719772752785,104.96,104.96,719772752785
탑코미디어,134580,3,2590,2,440,20.47,24064787,15887305,49294149,24064787,20.47,151.47,48.82,48.82,61003376160,47.78,47.78,61003376160
형지엘리트,093240,4,2150,5,-740,-25.61,18291759,593898,38390259,18291759,-25.61,3079.95,47.65,47.65,38359135090,46.47,46.47,38359135090
파버나인,177830,5,2980,2,40,1.36,5459974,6859,13493951,5459974,1.36,9999.99,40.46,40.46,17504020445,43.53,43.53,17504020445
KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749
모비데이즈,363260,7,1947,2,107,5.82,11813514,31408472,32163769,11813514,5.82,37.61,36.73,36.73,23028437642,36.77,36.77,23028437642
미스터블루,207760,8,1837,2,55,3.09,29689414,82716048,83079783,29689414,3.09,35.89,35.74,35.74,55077557605,36.09,36.09,55077557605
일승,333430,9,5160,2,300,6.17,10100342,1256039,30726747,10100342,6.17,804.14,32.87,32.87,52985425979,33.42,33.42,52985425979
현대ADM,187660,10,1835,2,163,9.75,15973206,3111642,48347668,15973206,9.75,513.34,33.04,33.04,29371022518,33.11,33.11,29371022518
삼천리자전거,024950,11,4550,2,225,5.20,4117520,370936,13273577,4117520,5.20,1110.04,31.02,31.02,19687841877,32.60,32.60,19687841877
KODEX 운송,140710,12,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708
ACE 미국10년국채액티브,0085P0,13,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782
블루엠텍,439580,14,6070,2,20,0.33,9899511,5746525,33510663,9899511,0.33,172.27,29.54,29.54,62208164740,30.58,30.58,62208164740
ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430
HANARO 유럽방산,0082F0,16,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811
KODEX 코스닥150선물인버스,251340,17,3440,2,90,2.69,21429503,19272608,71100000,21429503,2.69,111.19,30.14,30.14,72882316926,29.80,29.80,72882316926
푸드웰,005670,18,7410,1,1710,30.00,3053612,164877,10000000,3053612,30.00,1852.05,30.54,30.54,21435816510,28.93,28.93,21435816510
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076
그린생명과학,114450,20,3215,2,255,8.61,5569623,1562516,20000000,5569623,8.61,356.45,27.85,27.85,18217540369,28.33,28.33,18217540369
PLUS 글로벌희토류&전략자원생산기업,415920,21,5760,2,220,3.97,551764,176937,1950000,551764,3.97,311.84,28.30,28.30,3180280485,28.31,28.31,3180280485
티에이치엔,019180,22,3480,2,300,9.43,5021603,5342673,18000000,5021603,9.43,93.99,27.90,27.90,17665549635,28.20,28.20,17665549635
케이프,064820,23,9220,2,1460,18.81,8128041,333786,30901728,8128041,18.81,2435.11,26.30,26.30,75495094645,26.50,26.50,75495094645
서흥,008490,24,28000,2,4200,17.65,2874375,188602,11569113,2874375,17.65,1524.04,24.85,24.85,83914786250,25.90,25.90,83914786250
미투온,201490,25,5650,2,450,8.65,8066198,16063162,30390092,8066198,8.65,50.22,26.54,26.54,44411303175,25.87,25.87,44411303175
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660
수젠텍,253840,27,7860,2,370,4.94,4121860,1039973,16743200,4121860,4.94,396.34,24.62,24.62,32819303305,24.94,24.94,32819303305
PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002
우양,103840,29,4485,2,70,1.59,3745415,4301392,16366428,3745415,1.59,87.07,22.88,22.88,17149883188,23.36,23.36,17149883188
인성정보,033230,30,2405,2,65,2.78,11354136,7761428,50515380,11354136,2.78,146.29,22.48,22.48,27495734925,22.63,22.63,27495734925
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1543 2 206 15.41 26799097 25601732 23582605 26799097 15.41 104.68 113.64 113.64 41914457955 115.19 115.19 41914457955
3 삼양컴텍 484590 2 16640 2 8940 116.10 44848970 0 41210450 44848970 116.10 0.00 108.83 108.83 719772752785 104.96 104.96 719772752785
4 탑코미디어 134580 3 2590 2 440 20.47 24064787 15887305 49294149 24064787 20.47 151.47 48.82 48.82 61003376160 47.78 47.78 61003376160
5 형지엘리트 093240 4 2150 5 -740 -25.61 18291759 593898 38390259 18291759 -25.61 3079.95 47.65 47.65 38359135090 46.47 46.47 38359135090
6 파버나인 177830 5 2980 2 40 1.36 5459974 6859 13493951 5459974 1.36 9999.99 40.46 40.46 17504020445 43.53 43.53 17504020445
7 KIWOOM 미국테크100월간목표헤지액티브 0084D0 6 10055 5 -15 -0.15 445245 404578 1100000 445245 -0.15 110.05 40.48 40.48 4486530749 40.56 40.56 4486530749
8 모비데이즈 363260 7 1947 2 107 5.82 11813514 31408472 32163769 11813514 5.82 37.61 36.73 36.73 23028437642 36.77 36.77 23028437642
9 미스터블루 207760 8 1837 2 55 3.09 29689414 82716048 83079783 29689414 3.09 35.89 35.74 35.74 55077557605 36.09 36.09 55077557605
10 일승 333430 9 5160 2 300 6.17 10100342 1256039 30726747 10100342 6.17 804.14 32.87 32.87 52985425979 33.42 33.42 52985425979
11 현대ADM 187660 10 1835 2 163 9.75 15973206 3111642 48347668 15973206 9.75 513.34 33.04 33.04 29371022518 33.11 33.11 29371022518
12 삼천리자전거 024950 11 4550 2 225 5.20 4117520 370936 13273577 4117520 5.20 1110.04 31.02 31.02 19687841877 32.60 32.60 19687841877
13 KODEX 운송 140710 12 6205 2 5 0.08 581100 32309 1800000 581100 0.08 1798.57 32.28 32.28 3603938708 32.27 32.27 3603938708
14 ACE 미국10년국채액티브 0085P0 13 10110 5 -35 -0.34 248624 213576 800000 248624 -0.34 116.41 31.08 31.08 2512066782 31.06 31.06 2512066782
15 블루엠텍 439580 14 6070 2 20 0.33 9899511 5746525 33510663 9899511 0.33 172.27 29.54 29.54 62208164740 30.58 30.58 62208164740
16 ACE 미국10년국채액티브(H) 0085N0 15 10115 5 -70 -0.69 242274 214481 800000 242274 -0.69 112.96 30.28 30.28 2450931430 30.29 30.29 2450931430
17 HANARO 유럽방산 0082F0 16 10060 2 170 1.72 268458 237788 900000 268458 1.72 112.90 29.83 29.83 2698450811 29.80 29.80 2698450811
18 KODEX 코스닥150선물인버스 251340 17 3440 2 90 2.69 21429503 19272608 71100000 21429503 2.69 111.19 30.14 30.14 72882316926 29.80 29.80 72882316926
19 푸드웰 005670 18 7410 1 1710 30.00 3053612 164877 10000000 3053612 30.00 1852.05 30.54 30.54 21435816510 28.93 28.93 21435816510
20 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 19 7450 2 235 3.26 1448057 595919 5000000 1448057 3.26 243.00 28.96 28.96 10694393076 28.71 28.71 10694393076
21 그린생명과학 114450 20 3215 2 255 8.61 5569623 1562516 20000000 5569623 8.61 356.45 27.85 27.85 18217540369 28.33 28.33 18217540369
22 PLUS 글로벌희토류&전략자원생산기업 415920 21 5760 2 220 3.97 551764 176937 1950000 551764 3.97 311.84 28.30 28.30 3180280485 28.31 28.31 3180280485
23 티에이치엔 019180 22 3480 2 300 9.43 5021603 5342673 18000000 5021603 9.43 93.99 27.90 27.90 17665549635 28.20 28.20 17665549635
24 케이프 064820 23 9220 2 1460 18.81 8128041 333786 30901728 8128041 18.81 2435.11 26.30 26.30 75495094645 26.50 26.50 75495094645
25 서흥 008490 24 28000 2 4200 17.65 2874375 188602 11569113 2874375 17.65 1524.04 24.85 24.85 83914786250 25.90 25.90 83914786250
26 미투온 201490 25 5650 2 450 8.65 8066198 16063162 30390092 8066198 8.65 50.22 26.54 26.54 44411303175 25.87 25.87 44411303175
27 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 26 10070 2 35 0.35 379493 489643 1500000 379493 0.35 77.50 25.30 25.30 3810829660 25.23 25.23 3810829660
28 수젠텍 253840 27 7860 2 370 4.94 4121860 1039973 16743200 4121860 4.94 396.34 24.62 24.62 32819303305 24.94 24.94 32819303305
29 PLUS 미국로보택시 0078V0 28 10530 2 130 1.25 201292 199572 850000 201292 1.25 100.86 23.68 23.68 2117360002 23.66 23.66 2117360002
30 우양 103840 29 4485 2 70 1.59 3745415 4301392 16366428 3745415 1.59 87.07 22.88 22.88 17149883188 23.36 23.36 17149883188
31 인성정보 033230 30 2405 2 65 2.78 11354136 7761428 50515380 11354136 2.78 146.29 22.48 22.48 27495734925 22.63 22.63 27495734925

31
top30/20250818/top30-atvtr-20250818-163001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
캔버스엔,210120,1,1543,2,206,15.41,26805772,25601732,23582605,26805772,15.41,104.70,113.67,113.67,41924737455,115.22,115.22,41924737455
삼양컴텍,484590,2,16640,2,8940,116.10,44863465,0,41210450,44863465,116.10,0.00,108.86,108.86,720013659685,105.00,105.00,720013659685
탑코미디어,134580,3,2590,2,440,20.47,24074870,15887305,49294149,24074870,20.47,151.54,48.84,48.84,61029390300,47.80,47.80,61029390300
형지엘리트,093240,4,2150,5,-740,-25.61,18312470,593898,38390259,18312470,-25.61,3083.44,47.70,47.70,38403456630,46.53,46.53,38403456630
파버나인,177830,5,2980,2,40,1.36,5460014,6859,13493951,5460014,1.36,9999.99,40.46,40.46,17504138445,43.53,43.53,17504138445
KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749
모비데이즈,363260,7,1947,2,107,5.82,11815415,31408472,32163769,11815415,5.82,37.62,36.74,36.74,23032138889,36.78,36.78,23032138889
미스터블루,207760,8,1837,2,55,3.09,29714909,82716048,83079783,29714909,3.09,35.92,35.77,35.77,55124536731,36.12,36.12,55124536731
일승,333430,9,5160,2,300,6.17,10104207,1256039,30726747,10104207,6.17,804.45,32.88,32.88,53005253429,33.43,33.43,53005253429
현대ADM,187660,10,1835,2,163,9.75,15977235,3111642,48347668,15977235,9.75,513.47,33.05,33.05,29378456023,33.11,33.11,29378456023
삼천리자전거,024950,11,4550,2,225,5.20,4117784,370936,13273577,4117784,5.20,1110.11,31.02,31.02,19689043077,32.60,32.60,19689043077
KODEX 운송,140710,12,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708
ACE 미국10년국채액티브,0085P0,13,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782
블루엠텍,439580,14,6070,2,20,0.33,9905002,5746525,33510663,9905002,0.33,172.37,29.56,29.56,62241330380,30.60,30.60,62241330380
ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430
HANARO 유럽방산,0082F0,16,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811
KODEX 코스닥150선물인버스,251340,17,3440,2,90,2.69,21431631,19272608,71100000,21431631,2.69,111.20,30.14,30.14,72889626606,29.80,29.80,72889626606
푸드웰,005670,18,7410,1,1710,30.00,3053612,164877,10000000,3053612,30.00,1852.05,30.54,30.54,21435816510,28.93,28.93,21435816510
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076
그린생명과학,114450,20,3215,2,255,8.61,5569779,1562516,20000000,5569779,8.61,356.46,27.85,27.85,18218034889,28.33,28.33,18218034889
PLUS 글로벌희토류&전략자원생산기업,415920,21,5760,2,220,3.97,551764,176937,1950000,551764,3.97,311.84,28.30,28.30,3180280485,28.31,28.31,3180280485
티에이치엔,019180,22,3480,2,300,9.43,5032786,5342673,18000000,5032786,9.43,94.20,27.96,27.96,17704801965,28.26,28.26,17704801965
케이프,064820,23,9220,2,1460,18.81,8132025,333786,30901728,8132025,18.81,2436.30,26.32,26.32,75531827125,26.51,26.51,75531827125
미투온,201490,24,5650,2,450,8.65,8106124,16063162,30390092,8106124,8.65,50.46,26.67,26.67,44640478415,26.00,26.00,44640478415
서흥,008490,25,28000,2,4200,17.65,2876112,188602,11569113,2876112,17.65,1524.96,24.86,24.86,83963335400,25.92,25.92,83963335400
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660
수젠텍,253840,27,7860,2,370,4.94,4125082,1039973,16743200,4125082,4.94,396.65,24.64,24.64,32844467125,24.96,24.96,32844467125
PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002
우양,103840,29,4485,2,70,1.59,3745931,4301392,16366428,3745931,1.59,87.09,22.89,22.89,17152197448,23.37,23.37,17152197448
인성정보,033230,30,2405,2,65,2.78,11358250,7761428,50515380,11358250,2.78,146.34,22.48,22.48,27505629095,22.64,22.64,27505629095
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1543 2 206 15.41 26805772 25601732 23582605 26805772 15.41 104.70 113.67 113.67 41924737455 115.22 115.22 41924737455
3 삼양컴텍 484590 2 16640 2 8940 116.10 44863465 0 41210450 44863465 116.10 0.00 108.86 108.86 720013659685 105.00 105.00 720013659685
4 탑코미디어 134580 3 2590 2 440 20.47 24074870 15887305 49294149 24074870 20.47 151.54 48.84 48.84 61029390300 47.80 47.80 61029390300
5 형지엘리트 093240 4 2150 5 -740 -25.61 18312470 593898 38390259 18312470 -25.61 3083.44 47.70 47.70 38403456630 46.53 46.53 38403456630
6 파버나인 177830 5 2980 2 40 1.36 5460014 6859 13493951 5460014 1.36 9999.99 40.46 40.46 17504138445 43.53 43.53 17504138445
7 KIWOOM 미국테크100월간목표헤지액티브 0084D0 6 10055 5 -15 -0.15 445245 404578 1100000 445245 -0.15 110.05 40.48 40.48 4486530749 40.56 40.56 4486530749
8 모비데이즈 363260 7 1947 2 107 5.82 11815415 31408472 32163769 11815415 5.82 37.62 36.74 36.74 23032138889 36.78 36.78 23032138889
9 미스터블루 207760 8 1837 2 55 3.09 29714909 82716048 83079783 29714909 3.09 35.92 35.77 35.77 55124536731 36.12 36.12 55124536731
10 일승 333430 9 5160 2 300 6.17 10104207 1256039 30726747 10104207 6.17 804.45 32.88 32.88 53005253429 33.43 33.43 53005253429
11 현대ADM 187660 10 1835 2 163 9.75 15977235 3111642 48347668 15977235 9.75 513.47 33.05 33.05 29378456023 33.11 33.11 29378456023
12 삼천리자전거 024950 11 4550 2 225 5.20 4117784 370936 13273577 4117784 5.20 1110.11 31.02 31.02 19689043077 32.60 32.60 19689043077
13 KODEX 운송 140710 12 6205 2 5 0.08 581100 32309 1800000 581100 0.08 1798.57 32.28 32.28 3603938708 32.27 32.27 3603938708
14 ACE 미국10년국채액티브 0085P0 13 10110 5 -35 -0.34 248624 213576 800000 248624 -0.34 116.41 31.08 31.08 2512066782 31.06 31.06 2512066782
15 블루엠텍 439580 14 6070 2 20 0.33 9905002 5746525 33510663 9905002 0.33 172.37 29.56 29.56 62241330380 30.60 30.60 62241330380
16 ACE 미국10년국채액티브(H) 0085N0 15 10115 5 -70 -0.69 242274 214481 800000 242274 -0.69 112.96 30.28 30.28 2450931430 30.29 30.29 2450931430
17 HANARO 유럽방산 0082F0 16 10060 2 170 1.72 268458 237788 900000 268458 1.72 112.90 29.83 29.83 2698450811 29.80 29.80 2698450811
18 KODEX 코스닥150선물인버스 251340 17 3440 2 90 2.69 21431631 19272608 71100000 21431631 2.69 111.20 30.14 30.14 72889626606 29.80 29.80 72889626606
19 푸드웰 005670 18 7410 1 1710 30.00 3053612 164877 10000000 3053612 30.00 1852.05 30.54 30.54 21435816510 28.93 28.93 21435816510
20 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 19 7450 2 235 3.26 1448057 595919 5000000 1448057 3.26 243.00 28.96 28.96 10694393076 28.71 28.71 10694393076
21 그린생명과학 114450 20 3215 2 255 8.61 5569779 1562516 20000000 5569779 8.61 356.46 27.85 27.85 18218034889 28.33 28.33 18218034889
22 PLUS 글로벌희토류&전략자원생산기업 415920 21 5760 2 220 3.97 551764 176937 1950000 551764 3.97 311.84 28.30 28.30 3180280485 28.31 28.31 3180280485
23 티에이치엔 019180 22 3480 2 300 9.43 5032786 5342673 18000000 5032786 9.43 94.20 27.96 27.96 17704801965 28.26 28.26 17704801965
24 케이프 064820 23 9220 2 1460 18.81 8132025 333786 30901728 8132025 18.81 2436.30 26.32 26.32 75531827125 26.51 26.51 75531827125
25 미투온 201490 24 5650 2 450 8.65 8106124 16063162 30390092 8106124 8.65 50.46 26.67 26.67 44640478415 26.00 26.00 44640478415
26 서흥 008490 25 28000 2 4200 17.65 2876112 188602 11569113 2876112 17.65 1524.96 24.86 24.86 83963335400 25.92 25.92 83963335400
27 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 26 10070 2 35 0.35 379493 489643 1500000 379493 0.35 77.50 25.30 25.30 3810829660 25.23 25.23 3810829660
28 수젠텍 253840 27 7860 2 370 4.94 4125082 1039973 16743200 4125082 4.94 396.65 24.64 24.64 32844467125 24.96 24.96 32844467125
29 PLUS 미국로보택시 0078V0 28 10530 2 130 1.25 201292 199572 850000 201292 1.25 100.86 23.68 23.68 2117360002 23.66 23.66 2117360002
30 우양 103840 29 4485 2 70 1.59 3745931 4301392 16366428 3745931 1.59 87.09 22.89 22.89 17152197448 23.37 23.37 17152197448
31 인성정보 033230 30 2405 2 65 2.78 11358250 7761428 50515380 11358250 2.78 146.34 22.48 22.48 27505629095 22.64 22.64 27505629095

31
top30/20250818/top30-atvtr-20250818-164001.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
캔버스엔,210120,1,1543,2,206,15.41,26812438,25601732,23582605,26812438,15.41,104.73,113.70,113.70,41934976431,115.24,115.24,41934976431
삼양컴텍,484590,2,16640,2,8940,116.10,44882791,0,41210450,44882791,116.10,0.00,108.91,108.91,720331572385,105.04,105.04,720331572385
탑코미디어,134580,3,2590,2,440,20.47,24092200,15887305,49294149,24092200,20.47,151.64,48.87,48.87,61074361650,47.84,47.84,61074361650
형지엘리트,093240,4,2150,5,-740,-25.61,18323004,593898,38390259,18323004,-25.61,3085.21,47.73,47.73,38425630700,46.55,46.55,38425630700
파버나인,177830,5,2980,2,40,1.36,5460683,6859,13493951,5460683,1.36,9999.99,40.47,40.47,17506128720,43.53,43.53,17506128720
KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749
모비데이즈,363260,7,1947,2,107,5.82,11816385,31408472,32163769,11816385,5.82,37.62,36.74,36.74,23034019719,36.78,36.78,23034019719
미스터블루,207760,8,1837,2,55,3.09,29714909,82716048,83079783,29714909,3.09,35.92,35.77,35.77,55124536731,36.12,36.12,55124536731
일승,333430,9,5160,2,300,6.17,10110931,1256039,30726747,10110931,6.17,804.99,32.91,32.91,53039613069,33.45,33.45,53039613069
현대ADM,187660,10,1835,2,163,9.75,15980544,3111642,48347668,15980544,9.75,513.57,33.05,33.05,29384561128,33.12,33.12,29384561128
삼천리자전거,024950,11,4550,2,225,5.20,4118980,370936,13273577,4118980,5.20,1110.43,31.03,31.03,19694484877,32.61,32.61,19694484877
KODEX 운송,140710,12,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708
ACE 미국10년국채액티브,0085P0,13,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782
블루엠텍,439580,14,6070,2,20,0.33,9911143,5746525,33510663,9911143,0.33,172.47,29.58,29.58,62278422020,30.62,30.62,62278422020
ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430
KODEX 코스닥150선물인버스,251340,16,3440,2,90,2.69,21435775,19272608,71100000,21435775,2.69,111.22,30.15,30.15,72903881966,29.81,29.81,72903881966
HANARO 유럽방산,0082F0,17,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811
푸드웰,005670,18,7410,1,1710,30.00,3053615,164877,10000000,3053615,30.00,1852.06,30.54,30.54,21435838740,28.93,28.93,21435838740
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076
그린생명과학,114450,20,3215,2,255,8.61,5570572,1562516,20000000,5570572,8.61,356.51,27.85,27.85,18220544734,28.34,28.34,18220544734
PLUS 글로벌희토류&전략자원생산기업,415920,21,5760,2,220,3.97,551790,176937,1950000,551790,3.97,311.86,28.30,28.30,3180445195,28.32,28.32,3180445195
티에이치엔,019180,22,3480,2,300,9.43,5041622,5342673,18000000,5041622,9.43,94.37,28.01,28.01,17736081405,28.31,28.31,17736081405
케이프,064820,23,9220,2,1460,18.81,8134695,333786,30901728,8134695,18.81,2437.10,26.32,26.32,75556311025,26.52,26.52,75556311025
미투온,201490,24,5650,2,450,8.65,8167417,16063162,30390092,8167417,8.65,50.85,26.88,26.88,44995364885,26.21,26.21,44995364885
서흥,008490,25,28000,2,4200,17.65,2878199,188602,11569113,2878199,17.65,1526.07,24.88,24.88,84021040950,25.94,25.94,84021040950
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660
수젠텍,253840,27,7860,2,370,4.94,4127816,1039973,16743200,4127816,4.94,396.92,24.65,24.65,32865819665,24.97,24.97,32865819665
PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002
우양,103840,29,4485,2,70,1.59,3747569,4301392,16366428,3747569,1.59,87.12,22.90,22.90,17159552068,23.38,23.38,17159552068
인성정보,033230,30,2405,2,65,2.78,11361214,7761428,50515380,11361214,2.78,146.38,22.49,22.49,27512772335,22.65,22.65,27512772335
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1543 2 206 15.41 26812438 25601732 23582605 26812438 15.41 104.73 113.70 113.70 41934976431 115.24 115.24 41934976431
3 삼양컴텍 484590 2 16640 2 8940 116.10 44882791 0 41210450 44882791 116.10 0.00 108.91 108.91 720331572385 105.04 105.04 720331572385
4 탑코미디어 134580 3 2590 2 440 20.47 24092200 15887305 49294149 24092200 20.47 151.64 48.87 48.87 61074361650 47.84 47.84 61074361650
5 형지엘리트 093240 4 2150 5 -740 -25.61 18323004 593898 38390259 18323004 -25.61 3085.21 47.73 47.73 38425630700 46.55 46.55 38425630700
6 파버나인 177830 5 2980 2 40 1.36 5460683 6859 13493951 5460683 1.36 9999.99 40.47 40.47 17506128720 43.53 43.53 17506128720
7 KIWOOM 미국테크100월간목표헤지액티브 0084D0 6 10055 5 -15 -0.15 445245 404578 1100000 445245 -0.15 110.05 40.48 40.48 4486530749 40.56 40.56 4486530749
8 모비데이즈 363260 7 1947 2 107 5.82 11816385 31408472 32163769 11816385 5.82 37.62 36.74 36.74 23034019719 36.78 36.78 23034019719
9 미스터블루 207760 8 1837 2 55 3.09 29714909 82716048 83079783 29714909 3.09 35.92 35.77 35.77 55124536731 36.12 36.12 55124536731
10 일승 333430 9 5160 2 300 6.17 10110931 1256039 30726747 10110931 6.17 804.99 32.91 32.91 53039613069 33.45 33.45 53039613069
11 현대ADM 187660 10 1835 2 163 9.75 15980544 3111642 48347668 15980544 9.75 513.57 33.05 33.05 29384561128 33.12 33.12 29384561128
12 삼천리자전거 024950 11 4550 2 225 5.20 4118980 370936 13273577 4118980 5.20 1110.43 31.03 31.03 19694484877 32.61 32.61 19694484877
13 KODEX 운송 140710 12 6205 2 5 0.08 581100 32309 1800000 581100 0.08 1798.57 32.28 32.28 3603938708 32.27 32.27 3603938708
14 ACE 미국10년국채액티브 0085P0 13 10110 5 -35 -0.34 248624 213576 800000 248624 -0.34 116.41 31.08 31.08 2512066782 31.06 31.06 2512066782
15 블루엠텍 439580 14 6070 2 20 0.33 9911143 5746525 33510663 9911143 0.33 172.47 29.58 29.58 62278422020 30.62 30.62 62278422020
16 ACE 미국10년국채액티브(H) 0085N0 15 10115 5 -70 -0.69 242274 214481 800000 242274 -0.69 112.96 30.28 30.28 2450931430 30.29 30.29 2450931430
17 KODEX 코스닥150선물인버스 251340 16 3440 2 90 2.69 21435775 19272608 71100000 21435775 2.69 111.22 30.15 30.15 72903881966 29.81 29.81 72903881966
18 HANARO 유럽방산 0082F0 17 10060 2 170 1.72 268458 237788 900000 268458 1.72 112.90 29.83 29.83 2698450811 29.80 29.80 2698450811
19 푸드웰 005670 18 7410 1 1710 30.00 3053615 164877 10000000 3053615 30.00 1852.06 30.54 30.54 21435838740 28.93 28.93 21435838740
20 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 19 7450 2 235 3.26 1448057 595919 5000000 1448057 3.26 243.00 28.96 28.96 10694393076 28.71 28.71 10694393076
21 그린생명과학 114450 20 3215 2 255 8.61 5570572 1562516 20000000 5570572 8.61 356.51 27.85 27.85 18220544734 28.34 28.34 18220544734
22 PLUS 글로벌희토류&전략자원생산기업 415920 21 5760 2 220 3.97 551790 176937 1950000 551790 3.97 311.86 28.30 28.30 3180445195 28.32 28.32 3180445195
23 티에이치엔 019180 22 3480 2 300 9.43 5041622 5342673 18000000 5041622 9.43 94.37 28.01 28.01 17736081405 28.31 28.31 17736081405
24 케이프 064820 23 9220 2 1460 18.81 8134695 333786 30901728 8134695 18.81 2437.10 26.32 26.32 75556311025 26.52 26.52 75556311025
25 미투온 201490 24 5650 2 450 8.65 8167417 16063162 30390092 8167417 8.65 50.85 26.88 26.88 44995364885 26.21 26.21 44995364885
26 서흥 008490 25 28000 2 4200 17.65 2878199 188602 11569113 2878199 17.65 1526.07 24.88 24.88 84021040950 25.94 25.94 84021040950
27 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 26 10070 2 35 0.35 379493 489643 1500000 379493 0.35 77.50 25.30 25.30 3810829660 25.23 25.23 3810829660
28 수젠텍 253840 27 7860 2 370 4.94 4127816 1039973 16743200 4127816 4.94 396.92 24.65 24.65 32865819665 24.97 24.97 32865819665
29 PLUS 미국로보택시 0078V0 28 10530 2 130 1.25 201292 199572 850000 201292 1.25 100.86 23.68 23.68 2117360002 23.66 23.66 2117360002
30 우양 103840 29 4485 2 70 1.59 3747569 4301392 16366428 3747569 1.59 87.12 22.90 22.90 17159552068 23.38 23.38 17159552068
31 인성정보 033230 30 2405 2 65 2.78 11361214 7761428 50515380 11361214 2.78 146.38 22.49 22.49 27512772335 22.65 22.65 27512772335

31
top30/20250818/top30-atvtr-20250818-165001.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
캔버스엔,210120,1,1543,2,206,15.41,26819830,25601732,23582605,26819830,15.41,104.76,113.73,113.73,41946330543,115.28,115.28,41946330543
삼양컴텍,484590,2,16640,2,8940,116.10,44900247,0,41210450,44900247,116.10,0.00,108.95,108.95,720619596385,105.09,105.09,720619596385
탑코미디어,134580,3,2590,2,440,20.47,24103686,15887305,49294149,24103686,20.47,151.72,48.90,48.90,61104167820,47.86,47.86,61104167820
형지엘리트,093240,4,2150,5,-740,-25.61,18331711,593898,38390259,18331711,-25.61,3086.68,47.75,47.75,38444002470,46.58,46.58,38444002470
파버나인,177830,5,2980,2,40,1.36,5461156,6859,13493951,5461156,1.36,9999.99,40.47,40.47,17507538260,43.54,43.54,17507538260
KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749
모비데이즈,363260,7,1947,2,107,5.82,11818336,31408472,32163769,11818336,5.82,37.63,36.74,36.74,23037802708,36.79,36.79,23037802708
미스터블루,207760,8,1837,2,55,3.09,29730219,82716048,83079783,29730219,3.09,35.94,35.79,35.79,55152676511,36.14,36.14,55152676511
일승,333430,9,5160,2,300,6.17,10115477,1256039,30726747,10115477,6.17,805.35,32.92,32.92,53062934049,33.47,33.47,53062934049
현대ADM,187660,10,1835,2,163,9.75,15985976,3111642,48347668,15985976,9.75,513.75,33.06,33.06,29394572304,33.13,33.13,29394572304
삼천리자전거,024950,11,4550,2,225,5.20,4119988,370936,13273577,4119988,5.20,1110.70,31.04,31.04,19699071277,32.62,32.62,19699071277
KODEX 운송,140710,12,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708
ACE 미국10년국채액티브,0085P0,13,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782
블루엠텍,439580,14,6070,2,20,0.33,9917027,5746525,33510663,9917027,0.33,172.57,29.59,29.59,62314020220,30.63,30.63,62314020220
ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430
KODEX 코스닥150선물인버스,251340,16,3440,2,90,2.69,21439980,19272608,71100000,21439980,2.69,111.25,30.15,30.15,72918347166,29.81,29.81,72918347166
HANARO 유럽방산,0082F0,17,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811
푸드웰,005670,18,7410,1,1710,30.00,3053665,164877,10000000,3053665,30.00,1852.09,30.54,30.54,21436209240,28.93,28.93,21436209240
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076
그린생명과학,114450,20,3215,2,255,8.61,5570692,1562516,20000000,5570692,8.61,356.52,27.85,27.85,18220925134,28.34,28.34,18220925134
티에이치엔,019180,21,3480,2,300,9.43,5045233,5342673,18000000,5045233,9.43,94.43,28.03,28.03,17748846290,28.33,28.33,17748846290
PLUS 글로벌희토류&전략자원생산기업,415920,22,5760,2,220,3.97,551790,176937,1950000,551790,3.97,311.86,28.30,28.30,3180445195,28.32,28.32,3180445195
케이프,064820,23,9220,2,1460,18.81,8137397,333786,30901728,8137397,18.81,2437.91,26.33,26.33,75581088365,26.53,26.53,75581088365
미투온,201490,24,5650,2,450,8.65,8195233,16063162,30390092,8195233,8.65,51.02,26.97,26.97,45155863205,26.30,26.30,45155863205
서흥,008490,25,28000,2,4200,17.65,2880571,188602,11569113,2880571,17.65,1527.33,24.90,24.90,84086626750,25.96,25.96,84086626750
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660
수젠텍,253840,27,7860,2,370,4.94,4129917,1039973,16743200,4129917,4.94,397.12,24.67,24.67,32882270495,24.99,24.99,32882270495
PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002
우양,103840,29,4485,2,70,1.59,3751640,4301392,16366428,3751640,1.59,87.22,22.92,22.92,17177810503,23.40,23.40,17177810503
인성정보,033230,30,2405,2,65,2.78,11364157,7761428,50515380,11364157,2.78,146.42,22.50,22.50,27519864965,22.65,22.65,27519864965
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 캔버스엔 210120 1 1543 2 206 15.41 26819830 25601732 23582605 26819830 15.41 104.76 113.73 113.73 41946330543 115.28 115.28 41946330543
3 삼양컴텍 484590 2 16640 2 8940 116.10 44900247 0 41210450 44900247 116.10 0.00 108.95 108.95 720619596385 105.09 105.09 720619596385
4 탑코미디어 134580 3 2590 2 440 20.47 24103686 15887305 49294149 24103686 20.47 151.72 48.90 48.90 61104167820 47.86 47.86 61104167820
5 형지엘리트 093240 4 2150 5 -740 -25.61 18331711 593898 38390259 18331711 -25.61 3086.68 47.75 47.75 38444002470 46.58 46.58 38444002470
6 파버나인 177830 5 2980 2 40 1.36 5461156 6859 13493951 5461156 1.36 9999.99 40.47 40.47 17507538260 43.54 43.54 17507538260
7 KIWOOM 미국테크100월간목표헤지액티브 0084D0 6 10055 5 -15 -0.15 445245 404578 1100000 445245 -0.15 110.05 40.48 40.48 4486530749 40.56 40.56 4486530749
8 모비데이즈 363260 7 1947 2 107 5.82 11818336 31408472 32163769 11818336 5.82 37.63 36.74 36.74 23037802708 36.79 36.79 23037802708
9 미스터블루 207760 8 1837 2 55 3.09 29730219 82716048 83079783 29730219 3.09 35.94 35.79 35.79 55152676511 36.14 36.14 55152676511
10 일승 333430 9 5160 2 300 6.17 10115477 1256039 30726747 10115477 6.17 805.35 32.92 32.92 53062934049 33.47 33.47 53062934049
11 현대ADM 187660 10 1835 2 163 9.75 15985976 3111642 48347668 15985976 9.75 513.75 33.06 33.06 29394572304 33.13 33.13 29394572304
12 삼천리자전거 024950 11 4550 2 225 5.20 4119988 370936 13273577 4119988 5.20 1110.70 31.04 31.04 19699071277 32.62 32.62 19699071277
13 KODEX 운송 140710 12 6205 2 5 0.08 581100 32309 1800000 581100 0.08 1798.57 32.28 32.28 3603938708 32.27 32.27 3603938708
14 ACE 미국10년국채액티브 0085P0 13 10110 5 -35 -0.34 248624 213576 800000 248624 -0.34 116.41 31.08 31.08 2512066782 31.06 31.06 2512066782
15 블루엠텍 439580 14 6070 2 20 0.33 9917027 5746525 33510663 9917027 0.33 172.57 29.59 29.59 62314020220 30.63 30.63 62314020220
16 ACE 미국10년국채액티브(H) 0085N0 15 10115 5 -70 -0.69 242274 214481 800000 242274 -0.69 112.96 30.28 30.28 2450931430 30.29 30.29 2450931430
17 KODEX 코스닥150선물인버스 251340 16 3440 2 90 2.69 21439980 19272608 71100000 21439980 2.69 111.25 30.15 30.15 72918347166 29.81 29.81 72918347166
18 HANARO 유럽방산 0082F0 17 10060 2 170 1.72 268458 237788 900000 268458 1.72 112.90 29.83 29.83 2698450811 29.80 29.80 2698450811
19 푸드웰 005670 18 7410 1 1710 30.00 3053665 164877 10000000 3053665 30.00 1852.09 30.54 30.54 21436209240 28.93 28.93 21436209240
20 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 19 7450 2 235 3.26 1448057 595919 5000000 1448057 3.26 243.00 28.96 28.96 10694393076 28.71 28.71 10694393076
21 그린생명과학 114450 20 3215 2 255 8.61 5570692 1562516 20000000 5570692 8.61 356.52 27.85 27.85 18220925134 28.34 28.34 18220925134
22 티에이치엔 019180 21 3480 2 300 9.43 5045233 5342673 18000000 5045233 9.43 94.43 28.03 28.03 17748846290 28.33 28.33 17748846290
23 PLUS 글로벌희토류&전략자원생산기업 415920 22 5760 2 220 3.97 551790 176937 1950000 551790 3.97 311.86 28.30 28.30 3180445195 28.32 28.32 3180445195
24 케이프 064820 23 9220 2 1460 18.81 8137397 333786 30901728 8137397 18.81 2437.91 26.33 26.33 75581088365 26.53 26.53 75581088365
25 미투온 201490 24 5650 2 450 8.65 8195233 16063162 30390092 8195233 8.65 51.02 26.97 26.97 45155863205 26.30 26.30 45155863205
26 서흥 008490 25 28000 2 4200 17.65 2880571 188602 11569113 2880571 17.65 1527.33 24.90 24.90 84086626750 25.96 25.96 84086626750
27 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 26 10070 2 35 0.35 379493 489643 1500000 379493 0.35 77.50 25.30 25.30 3810829660 25.23 25.23 3810829660
28 수젠텍 253840 27 7860 2 370 4.94 4129917 1039973 16743200 4129917 4.94 397.12 24.67 24.67 32882270495 24.99 24.99 32882270495
29 PLUS 미국로보택시 0078V0 28 10530 2 130 1.25 201292 199572 850000 201292 1.25 100.86 23.68 23.68 2117360002 23.66 23.66 2117360002
30 우양 103840 29 4485 2 70 1.59 3751640 4301392 16366428 3751640 1.59 87.22 22.92 22.92 17177810503 23.40 23.40 17177810503
31 인성정보 033230 30 2405 2 65 2.78 11364157 7761428 50515380 11364157 2.78 146.42 22.50 22.50 27519864965 22.65 22.65 27519864965

31
top30/20250818/top30-av-20250818-090001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 인버스,114800,1,3465,2,20,0.58,769092,17495540,226200000,769092,0.58,4.40,0.34,0.34,2664903780,0.34,0.34,2664903780
조광ILI,044060,2,50,3,0,0.00,70773,14242515,95732184,70773,0.00,0.50,0.07,0.07,3538650,0.07,0.07,3538650
AP헬스케어,109960,3,402,5,-6,-1.47,53317,6690797,220789269,53317,-1.47,0.80,0.02,0.02,21438660,0.02,0.02,21438660
롯데손해보험,000400,4,1700,3,0,0.00,22270,212771,310336320,22270,0.00,10.47,0.01,0.01,37859000,0.01,0.01,37859000
썸에이지,208640,5,622,3,0,0.00,19035,34539000,139240254,19035,0.00,0.06,0.01,0.01,11839770,0.01,0.01,11839770
한성기업,003680,6,5440,3,0,0.00,14716,149615,6209515,14716,0.00,9.84,0.24,0.24,80055040,0.24,0.24,80055040
TP,007980,7,1928,3,0,0.00,13808,35608536,51175130,13808,0.00,0.04,0.03,0.03,26621824,0.03,0.03,26621824
동방,004140,8,3030,3,0,0.00,11500,914212,47971766,11500,0.00,1.26,0.02,0.02,34845000,0.02,0.02,34845000
유바이오로직스,206650,9,13290,2,580,4.56,11304,293927,36624236,11304,4.56,3.85,0.03,0.03,150483490,0.03,0.03,150483490
스튜디오미르,408900,10,4890,3,0,0.00,10268,19081102,32729532,10268,0.00,0.05,0.03,0.03,50210520,0.03,0.03,50210520
대성파인텍,104040,11,1244,3,0,0.00,9844,2550334,47224987,9844,0.00,0.39,0.02,0.02,12245936,0.02,0.02,12245936
신성이엔지,011930,12,1610,3,0,0.00,8773,3252332,205848151,8773,0.00,0.27,0.00,0.00,14124530,0.00,0.00,14124530
코데즈컴바인,047770,13,2615,3,0,0.00,6662,10042446,37842602,6662,0.00,0.07,0.02,0.02,17421130,0.02,0.02,17421130
인디에프,014990,14,1540,3,0,0.00,5118,20454552,75112995,5118,0.00,0.03,0.01,0.01,7881720,0.01,0.01,7881720
좋은사람들,033340,15,2610,3,0,0.00,5030,16078494,96950558,5030,0.00,0.03,0.01,0.01,13128300,0.01,0.01,13128300
SG,255220,16,2490,3,0,0.00,4581,11469444,98675394,4581,0.00,0.04,0.00,0.00,11406690,0.00,0.00,11406690
동양철관,008970,17,1656,3,0,0.00,4229,11815315,159801815,4229,0.00,0.04,0.00,0.00,7003224,0.00,0.00,7003224
ACE 미국빅테크TOP7 Plus,465580,18,19785,3,0,0.00,4227,1372498,37350000,4227,0.00,0.31,0.01,0.01,83631195,0.01,0.01,83631195
수젠텍,253840,19,7490,3,0,0.00,3662,1039973,16743200,3662,0.00,0.35,0.02,0.02,27428380,0.02,0.02,27428380
미스터블루,207760,20,1782,3,0,0.00,3630,82716048,83079783,3630,0.00,0.00,0.00,0.00,6468660,0.00,0.00,6468660
TIGER 미국S&P500,360750,21,22145,3,0,0.00,3600,12867829,403750000,3600,0.00,0.03,0.00,0.00,79722000,0.00,0.00,79722000
강스템바이오텍,217730,22,1340,3,0,0.00,3505,22701196,56054149,3505,0.00,0.02,0.01,0.01,4696700,0.01,0.01,4696700
아이톡시,052770,23,914,3,0,0.00,3300,669743,57960634,3300,0.00,0.49,0.01,0.01,3016200,0.01,0.01,3016200
로킷헬스케어,376900,24,15860,2,360,2.32,2915,505770,15459839,2915,2.32,0.58,0.02,0.02,46234540,0.02,0.02,46234540
나인테크,267320,25,3480,3,0,0.00,2863,2086640,56687893,2863,0.00,0.14,0.01,0.01,9963240,0.01,0.01,9963240
삼진,032750,26,4405,5,-75,-1.67,2774,27499,9031122,2774,-1.67,10.09,0.03,0.03,12219470,0.03,0.03,12219470
탑코미디어,134580,27,2150,3,0,0.00,2672,15887305,49294149,2672,0.00,0.02,0.01,0.01,5744800,0.01,0.01,5744800
율호,072770,28,617,3,0,0.00,2623,24925044,71919480,2623,0.00,0.01,0.00,0.00,1618391,0.00,0.00,1618391
랩지노믹스,084650,29,2385,3,0,0.00,2560,864825,74239990,2560,0.00,0.30,0.00,0.00,6105600,0.00,0.00,6105600
블루엠텍,439580,30,6050,3,0,0.00,2400,5746525,33510663,2400,0.00,0.04,0.01,0.01,14520000,0.01,0.01,14520000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 인버스 114800 1 3465 2 20 0.58 769092 17495540 226200000 769092 0.58 4.40 0.34 0.34 2664903780 0.34 0.34 2664903780
3 조광ILI 044060 2 50 3 0 0.00 70773 14242515 95732184 70773 0.00 0.50 0.07 0.07 3538650 0.07 0.07 3538650
4 AP헬스케어 109960 3 402 5 -6 -1.47 53317 6690797 220789269 53317 -1.47 0.80 0.02 0.02 21438660 0.02 0.02 21438660
5 롯데손해보험 000400 4 1700 3 0 0.00 22270 212771 310336320 22270 0.00 10.47 0.01 0.01 37859000 0.01 0.01 37859000
6 썸에이지 208640 5 622 3 0 0.00 19035 34539000 139240254 19035 0.00 0.06 0.01 0.01 11839770 0.01 0.01 11839770
7 한성기업 003680 6 5440 3 0 0.00 14716 149615 6209515 14716 0.00 9.84 0.24 0.24 80055040 0.24 0.24 80055040
8 TP 007980 7 1928 3 0 0.00 13808 35608536 51175130 13808 0.00 0.04 0.03 0.03 26621824 0.03 0.03 26621824
9 동방 004140 8 3030 3 0 0.00 11500 914212 47971766 11500 0.00 1.26 0.02 0.02 34845000 0.02 0.02 34845000
10 유바이오로직스 206650 9 13290 2 580 4.56 11304 293927 36624236 11304 4.56 3.85 0.03 0.03 150483490 0.03 0.03 150483490
11 스튜디오미르 408900 10 4890 3 0 0.00 10268 19081102 32729532 10268 0.00 0.05 0.03 0.03 50210520 0.03 0.03 50210520
12 대성파인텍 104040 11 1244 3 0 0.00 9844 2550334 47224987 9844 0.00 0.39 0.02 0.02 12245936 0.02 0.02 12245936
13 신성이엔지 011930 12 1610 3 0 0.00 8773 3252332 205848151 8773 0.00 0.27 0.00 0.00 14124530 0.00 0.00 14124530
14 코데즈컴바인 047770 13 2615 3 0 0.00 6662 10042446 37842602 6662 0.00 0.07 0.02 0.02 17421130 0.02 0.02 17421130
15 인디에프 014990 14 1540 3 0 0.00 5118 20454552 75112995 5118 0.00 0.03 0.01 0.01 7881720 0.01 0.01 7881720
16 좋은사람들 033340 15 2610 3 0 0.00 5030 16078494 96950558 5030 0.00 0.03 0.01 0.01 13128300 0.01 0.01 13128300
17 SG 255220 16 2490 3 0 0.00 4581 11469444 98675394 4581 0.00 0.04 0.00 0.00 11406690 0.00 0.00 11406690
18 동양철관 008970 17 1656 3 0 0.00 4229 11815315 159801815 4229 0.00 0.04 0.00 0.00 7003224 0.00 0.00 7003224
19 ACE 미국빅테크TOP7 Plus 465580 18 19785 3 0 0.00 4227 1372498 37350000 4227 0.00 0.31 0.01 0.01 83631195 0.01 0.01 83631195
20 수젠텍 253840 19 7490 3 0 0.00 3662 1039973 16743200 3662 0.00 0.35 0.02 0.02 27428380 0.02 0.02 27428380
21 미스터블루 207760 20 1782 3 0 0.00 3630 82716048 83079783 3630 0.00 0.00 0.00 0.00 6468660 0.00 0.00 6468660
22 TIGER 미국S&P500 360750 21 22145 3 0 0.00 3600 12867829 403750000 3600 0.00 0.03 0.00 0.00 79722000 0.00 0.00 79722000
23 강스템바이오텍 217730 22 1340 3 0 0.00 3505 22701196 56054149 3505 0.00 0.02 0.01 0.01 4696700 0.01 0.01 4696700
24 아이톡시 052770 23 914 3 0 0.00 3300 669743 57960634 3300 0.00 0.49 0.01 0.01 3016200 0.01 0.01 3016200
25 로킷헬스케어 376900 24 15860 2 360 2.32 2915 505770 15459839 2915 2.32 0.58 0.02 0.02 46234540 0.02 0.02 46234540
26 나인테크 267320 25 3480 3 0 0.00 2863 2086640 56687893 2863 0.00 0.14 0.01 0.01 9963240 0.01 0.01 9963240
27 삼진 032750 26 4405 5 -75 -1.67 2774 27499 9031122 2774 -1.67 10.09 0.03 0.03 12219470 0.03 0.03 12219470
28 탑코미디어 134580 27 2150 3 0 0.00 2672 15887305 49294149 2672 0.00 0.02 0.01 0.01 5744800 0.01 0.01 5744800
29 율호 072770 28 617 3 0 0.00 2623 24925044 71919480 2623 0.00 0.01 0.00 0.00 1618391 0.00 0.00 1618391
30 랩지노믹스 084650 29 2385 3 0 0.00 2560 864825 74239990 2560 0.00 0.30 0.00 0.00 6105600 0.00 0.00 6105600
31 블루엠텍 439580 30 6050 3 0 0.00 2400 5746525 33510663 2400 0.00 0.04 0.01 0.01 14520000 0.01 0.01 14520000

31
top30/20250818/top30-av-20250818-091001.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,252670,1,1301,2,26,2.04,38758408,218237792,1270800000,38758408,2.04,17.76,3.05,3.05,50215790088,3.04,3.04,50215790088
삼양컴텍,484590,2,14830,2,7130,92.60,6432310,0,41210450,6432310,92.60,0.00,15.61,15.61,100144383310,16.39,16.39,100144383310
KODEX 코스닥150선물인버스,251340,3,3380,2,30,0.90,4758456,19272608,71100000,4758456,0.90,24.69,6.69,6.69,16022879244,6.67,6.67,16022879244
KODEX 인버스,114800,4,3482,2,37,1.07,4433228,17495540,226200000,4433228,1.07,25.34,1.96,1.96,15397390952,1.95,1.95,15397390952
블루엠텍,439580,5,6370,2,320,5.29,3804596,5746525,33510663,3804596,5.29,66.21,11.35,11.35,24157641920,11.32,11.32,24157641920
모비데이즈,363260,6,1908,2,68,3.70,3420680,31408472,32163769,3420680,3.70,10.89,10.64,10.64,6657141418,10.85,10.85,6657141418
썸에이지,208640,7,638,2,16,2.57,3378559,34539000,139240254,3378559,2.57,9.78,2.43,2.43,2130676110,2.40,2.40,2130676110
KODEX 2차전지산업레버리지,462330,8,1225,5,-26,-2.08,3354269,39591716,282400000,3354269,-2.08,8.47,1.19,1.19,4141723901,1.20,1.20,4141723901
율호,072770,9,716,2,99,16.05,3071671,24925044,71919480,3071671,16.05,12.32,4.27,4.27,2189342239,4.25,4.25,2189342239
KODEX 코스닥150레버리지,233740,10,9140,5,-180,-1.93,2747939,15615996,199800000,2747939,-1.93,17.60,1.38,1.38,25339287405,1.39,1.39,25339287405
TIGER 200선물인버스2X,252710,11,1380,2,28,2.07,2525611,4631713,54800000,2525611,2.07,54.53,4.61,4.61,3470669696,4.59,4.59,3470669696
동양철관,008970,12,1541,5,-115,-6.94,2443299,11815315,159801815,2443299,-6.94,20.68,1.53,1.53,3871482356,1.57,1.57,3871482356
일진디스플,020760,13,1218,2,88,7.79,2293315,22931716,51513741,2293315,7.79,10.00,4.45,4.45,2733286087,4.36,4.36,2733286087
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,83,2,1,1.22,2215612,4607218,1497000000,2215612,1.22,48.09,0.15,0.15,183956196,0.15,0.15,183956196
KODEX 레버리지,122630,15,24930,5,-525,-2.06,2167189,14796848,92800000,2167189,-2.06,14.65,2.34,2.34,54234619969,2.34,2.34,54234619969
캔버스엔,210120,16,1502,2,165,12.34,2161156,25601732,23582605,2161156,12.34,8.44,9.16,9.16,3135082004,8.85,8.85,3135082004
형지엘리트,093240,17,2135,5,-755,-26.12,2081153,593898,38390259,2081153,-26.12,350.42,5.42,5.42,4570860285,5.58,5.58,4570860285
TP,007980,18,1920,5,-8,-0.41,1823505,35608536,51175130,1823505,-0.41,5.12,3.56,3.56,3528337219,3.59,3.59,3528337219
신원,009270,19,1890,5,-63,-3.23,1780398,59819144,110625832,1780398,-3.23,2.98,1.61,1.61,3391252635,1.62,1.62,3391252635
그린생명과학,114450,20,3310,2,350,11.82,1746253,1562516,20000000,1746253,11.82,111.76,8.73,8.73,5794855813,8.75,8.75,5794855813
좋은사람들,033340,21,2470,5,-140,-5.36,1676531,16078494,96950558,1676531,-5.36,10.43,1.73,1.73,4164751515,1.74,1.74,4164751515
재영솔루텍,049630,22,918,2,1,0.11,1605182,16492640,90690889,1605182,0.11,9.73,1.77,1.77,1520747023,1.83,1.83,1520747023
에이비프로바이오,195990,23,195,5,-41,-17.37,1543220,1785326,284689721,1543220,-17.37,86.44,0.54,0.54,298618181,0.54,0.54,298618181
삼성전자,005930,24,70700,5,-900,-1.26,1519978,11946122,5919637922,1519978,-1.26,12.72,0.03,0.03,107831193700,0.03,0.03,107831193700
한국전력,015760,25,40500,2,1650,4.25,1489789,2944140,641964077,1489789,4.25,50.60,0.23,0.23,60360624700,0.23,0.23,60360624700
HMM,011200,26,23900,2,1800,8.14,1455068,2472780,1025039496,1455068,8.14,58.84,0.14,0.14,34819268325,0.14,0.14,34819268325
하이드로리튬,101670,27,2875,5,-265,-8.44,1328307,10574540,54169970,1328307,-8.44,12.56,2.45,2.45,3780190371,2.43,2.43,3780190371
조광ILI,044060,28,50,3,0,0.00,1191653,14242515,95732184,1191653,0.00,8.37,1.24,1.24,59582650,1.24,1.24,59582650
이스트아시아홀딩스,900110,29,84,3,0,0.00,1189474,8345940,642650588,1189474,0.00,14.25,0.19,0.19,99467201,0.18,0.18,99467201
협진,138360,30,832,2,32,4.00,1176991,1269100,51936764,1176991,4.00,92.74,2.27,2.27,992827872,2.30,2.30,992827872
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 1301 2 26 2.04 38758408 218237792 1270800000 38758408 2.04 17.76 3.05 3.05 50215790088 3.04 3.04 50215790088
3 삼양컴텍 484590 2 14830 2 7130 92.60 6432310 0 41210450 6432310 92.60 0.00 15.61 15.61 100144383310 16.39 16.39 100144383310
4 KODEX 코스닥150선물인버스 251340 3 3380 2 30 0.90 4758456 19272608 71100000 4758456 0.90 24.69 6.69 6.69 16022879244 6.67 6.67 16022879244
5 KODEX 인버스 114800 4 3482 2 37 1.07 4433228 17495540 226200000 4433228 1.07 25.34 1.96 1.96 15397390952 1.95 1.95 15397390952
6 블루엠텍 439580 5 6370 2 320 5.29 3804596 5746525 33510663 3804596 5.29 66.21 11.35 11.35 24157641920 11.32 11.32 24157641920
7 모비데이즈 363260 6 1908 2 68 3.70 3420680 31408472 32163769 3420680 3.70 10.89 10.64 10.64 6657141418 10.85 10.85 6657141418
8 썸에이지 208640 7 638 2 16 2.57 3378559 34539000 139240254 3378559 2.57 9.78 2.43 2.43 2130676110 2.40 2.40 2130676110
9 KODEX 2차전지산업레버리지 462330 8 1225 5 -26 -2.08 3354269 39591716 282400000 3354269 -2.08 8.47 1.19 1.19 4141723901 1.20 1.20 4141723901
10 율호 072770 9 716 2 99 16.05 3071671 24925044 71919480 3071671 16.05 12.32 4.27 4.27 2189342239 4.25 4.25 2189342239
11 KODEX 코스닥150레버리지 233740 10 9140 5 -180 -1.93 2747939 15615996 199800000 2747939 -1.93 17.60 1.38 1.38 25339287405 1.39 1.39 25339287405
12 TIGER 200선물인버스2X 252710 11 1380 2 28 2.07 2525611 4631713 54800000 2525611 2.07 54.53 4.61 4.61 3470669696 4.59 4.59 3470669696
13 동양철관 008970 12 1541 5 -115 -6.94 2443299 11815315 159801815 2443299 -6.94 20.68 1.53 1.53 3871482356 1.57 1.57 3871482356
14 일진디스플 020760 13 1218 2 88 7.79 2293315 22931716 51513741 2293315 7.79 10.00 4.45 4.45 2733286087 4.36 4.36 2733286087
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 83 2 1 1.22 2215612 4607218 1497000000 2215612 1.22 48.09 0.15 0.15 183956196 0.15 0.15 183956196
16 KODEX 레버리지 122630 15 24930 5 -525 -2.06 2167189 14796848 92800000 2167189 -2.06 14.65 2.34 2.34 54234619969 2.34 2.34 54234619969
17 캔버스엔 210120 16 1502 2 165 12.34 2161156 25601732 23582605 2161156 12.34 8.44 9.16 9.16 3135082004 8.85 8.85 3135082004
18 형지엘리트 093240 17 2135 5 -755 -26.12 2081153 593898 38390259 2081153 -26.12 350.42 5.42 5.42 4570860285 5.58 5.58 4570860285
19 TP 007980 18 1920 5 -8 -0.41 1823505 35608536 51175130 1823505 -0.41 5.12 3.56 3.56 3528337219 3.59 3.59 3528337219
20 신원 009270 19 1890 5 -63 -3.23 1780398 59819144 110625832 1780398 -3.23 2.98 1.61 1.61 3391252635 1.62 1.62 3391252635
21 그린생명과학 114450 20 3310 2 350 11.82 1746253 1562516 20000000 1746253 11.82 111.76 8.73 8.73 5794855813 8.75 8.75 5794855813
22 좋은사람들 033340 21 2470 5 -140 -5.36 1676531 16078494 96950558 1676531 -5.36 10.43 1.73 1.73 4164751515 1.74 1.74 4164751515
23 재영솔루텍 049630 22 918 2 1 0.11 1605182 16492640 90690889 1605182 0.11 9.73 1.77 1.77 1520747023 1.83 1.83 1520747023
24 에이비프로바이오 195990 23 195 5 -41 -17.37 1543220 1785326 284689721 1543220 -17.37 86.44 0.54 0.54 298618181 0.54 0.54 298618181
25 삼성전자 005930 24 70700 5 -900 -1.26 1519978 11946122 5919637922 1519978 -1.26 12.72 0.03 0.03 107831193700 0.03 0.03 107831193700
26 한국전력 015760 25 40500 2 1650 4.25 1489789 2944140 641964077 1489789 4.25 50.60 0.23 0.23 60360624700 0.23 0.23 60360624700
27 HMM 011200 26 23900 2 1800 8.14 1455068 2472780 1025039496 1455068 8.14 58.84 0.14 0.14 34819268325 0.14 0.14 34819268325
28 하이드로리튬 101670 27 2875 5 -265 -8.44 1328307 10574540 54169970 1328307 -8.44 12.56 2.45 2.45 3780190371 2.43 2.43 3780190371
29 조광ILI 044060 28 50 3 0 0.00 1191653 14242515 95732184 1191653 0.00 8.37 1.24 1.24 59582650 1.24 1.24 59582650
30 이스트아시아홀딩스 900110 29 84 3 0 0.00 1189474 8345940 642650588 1189474 0.00 14.25 0.19 0.19 99467201 0.18 0.18 99467201
31 협진 138360 30 832 2 32 4.00 1176991 1269100 51936764 1176991 4.00 92.74 2.27 2.27 992827872 2.30 2.30 992827872

31
top30/20250818/top30-av-20250818-092001.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,252670,1,1311,2,36,2.82,65529172,218237792,1270800000,65529172,2.82,30.03,5.16,5.16,85152406070,5.11,5.11,85152406070
KODEX 2차전지산업레버리지,462330,2,1202,5,-49,-3.92,9804953,39591716,282400000,9804953,-3.92,24.77,3.47,3.47,11987038642,3.53,3.53,11987038642
삼양컴텍,484590,3,14570,2,6870,89.22,8733731,0,41210450,8733731,89.22,0.00,21.19,21.19,134200013210,22.35,22.35,134200013210
KODEX 코스닥150선물인버스,251340,4,3420,2,70,2.09,8029961,19272608,71100000,8029961,2.09,41.67,11.29,11.29,27140860620,11.16,11.16,27140860620
율호,072770,5,750,2,133,21.56,7347544,24925044,71919480,7347544,21.56,29.48,10.22,10.22,5388682046,9.99,9.99,5388682046
썸에이지,208640,6,651,2,29,4.66,6176854,34539000,139240254,6176854,4.66,17.88,4.44,4.44,3979296756,4.39,4.39,3979296756
KODEX 인버스,114800,7,3492,2,47,1.36,5499843,17495540,226200000,5499843,1.36,31.44,2.43,2.43,19116491624,2.42,2.42,19116491624
블루엠텍,439580,8,6310,2,260,4.30,5424965,5746525,33510663,5424965,4.30,94.40,16.19,16.19,34421201440,16.28,16.28,34421201440
KODEX 코스닥150레버리지,233740,9,8965,5,-355,-3.81,5381272,15615996,199800000,5381272,-3.81,34.46,2.69,2.69,49158120084,2.74,2.74,49158120084
동양철관,008970,10,1523,5,-133,-8.03,4819875,11815315,159801815,4819875,-8.03,40.79,3.02,3.02,7474128068,3.07,3.07,7474128068
KODEX 레버리지,122630,11,24745,5,-710,-2.79,4045345,14796848,92800000,4045345,-2.79,27.34,4.36,4.36,100916373442,4.39,4.39,100916373442
모비데이즈,363260,12,1896,2,56,3.04,3821393,31408472,32163769,3821393,3.04,12.17,11.88,11.88,7420457777,12.17,12.17,7420457777
캔버스엔,210120,13,1489,2,152,11.37,3755599,25601732,23582605,3755599,11.37,14.67,15.93,15.93,5542254126,15.78,15.78,5542254126
형지엘리트,093240,14,2160,5,-730,-25.26,3314640,593898,38390259,3314640,-25.26,558.12,8.63,8.63,7154639806,8.63,8.63,7154639806
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,83,2,1,1.22,3121639,4607218,1497000000,3121639,1.22,67.76,0.21,0.21,259156449,0.21,0.21,259156449
TIGER 200선물인버스2X,252710,16,1390,2,38,2.81,2804800,4631713,54800000,2804800,2.81,60.56,5.12,5.12,3856457565,5.06,5.06,3856457565
이스트아시아홀딩스,900110,17,82,5,-2,-2.38,2757498,8345940,642650588,2757498,-2.38,33.04,0.43,0.43,229644509,0.44,0.44,229644509
일진디스플,020760,18,1176,2,46,4.07,2704090,22931716,51513741,2704090,4.07,11.79,5.25,5.25,3220871428,5.32,5.32,3220871428
에이비프로바이오,195990,19,189,5,-47,-19.92,2679321,1785326,284689721,2679321,-19.92,150.07,0.94,0.94,509566374,0.95,0.95,509566374
삼성전자,005930,20,70250,5,-1350,-1.89,2531308,11946122,5919637922,2531308,-1.89,21.19,0.04,0.04,179023953900,0.04,0.04,179023953900
DXVX,180400,21,2775,2,475,20.65,2431250,225093,49219432,2431250,20.65,1080.11,4.94,4.94,6566286881,4.81,4.81,6566286881
파인엠텍,441270,22,10720,2,1070,11.09,2409892,1573245,37442445,2409892,11.09,153.18,6.44,6.44,25522936945,6.36,6.36,25522936945
웅진,016880,23,3695,2,480,14.93,2390280,281453,79927080,2390280,14.93,849.26,2.99,2.99,8440915352,2.86,2.86,8440915352
그린생명과학,114450,24,3280,2,320,10.81,2371390,1562516,20000000,2371390,10.81,151.77,11.86,11.86,7851440891,11.97,11.97,7851440891
좋은사람들,033340,25,2520,5,-90,-3.45,2340972,16078494,96950558,2340972,-3.45,14.56,2.41,2.41,5837449522,2.39,2.39,5837449522
신원,009270,26,1886,5,-67,-3.43,2294944,59819144,110625832,2294944,-3.43,3.84,2.07,2.07,4359973241,2.09,2.09,4359973241
한국특강,007280,27,1790,2,328,22.44,2106341,85835,60813311,2106341,22.44,2453.94,3.46,3.46,3876964063,3.56,3.56,3876964063
TP,007980,28,1930,2,2,0.10,2069382,35608536,51175130,2069382,0.10,5.81,4.04,4.04,4002373256,4.05,4.05,4002373256
재영솔루텍,049630,29,916,5,-1,-0.11,1981446,16492640,90690889,1981446,-0.11,12.01,2.18,2.18,1863762250,2.24,2.24,1863762250
한국전력,015760,30,40150,2,1300,3.35,1933244,2944140,641964077,1933244,3.35,65.66,0.30,0.30,78263532500,0.30,0.30,78263532500
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 1311 2 36 2.82 65529172 218237792 1270800000 65529172 2.82 30.03 5.16 5.16 85152406070 5.11 5.11 85152406070
3 KODEX 2차전지산업레버리지 462330 2 1202 5 -49 -3.92 9804953 39591716 282400000 9804953 -3.92 24.77 3.47 3.47 11987038642 3.53 3.53 11987038642
4 삼양컴텍 484590 3 14570 2 6870 89.22 8733731 0 41210450 8733731 89.22 0.00 21.19 21.19 134200013210 22.35 22.35 134200013210
5 KODEX 코스닥150선물인버스 251340 4 3420 2 70 2.09 8029961 19272608 71100000 8029961 2.09 41.67 11.29 11.29 27140860620 11.16 11.16 27140860620
6 율호 072770 5 750 2 133 21.56 7347544 24925044 71919480 7347544 21.56 29.48 10.22 10.22 5388682046 9.99 9.99 5388682046
7 썸에이지 208640 6 651 2 29 4.66 6176854 34539000 139240254 6176854 4.66 17.88 4.44 4.44 3979296756 4.39 4.39 3979296756
8 KODEX 인버스 114800 7 3492 2 47 1.36 5499843 17495540 226200000 5499843 1.36 31.44 2.43 2.43 19116491624 2.42 2.42 19116491624
9 블루엠텍 439580 8 6310 2 260 4.30 5424965 5746525 33510663 5424965 4.30 94.40 16.19 16.19 34421201440 16.28 16.28 34421201440
10 KODEX 코스닥150레버리지 233740 9 8965 5 -355 -3.81 5381272 15615996 199800000 5381272 -3.81 34.46 2.69 2.69 49158120084 2.74 2.74 49158120084
11 동양철관 008970 10 1523 5 -133 -8.03 4819875 11815315 159801815 4819875 -8.03 40.79 3.02 3.02 7474128068 3.07 3.07 7474128068
12 KODEX 레버리지 122630 11 24745 5 -710 -2.79 4045345 14796848 92800000 4045345 -2.79 27.34 4.36 4.36 100916373442 4.39 4.39 100916373442
13 모비데이즈 363260 12 1896 2 56 3.04 3821393 31408472 32163769 3821393 3.04 12.17 11.88 11.88 7420457777 12.17 12.17 7420457777
14 캔버스엔 210120 13 1489 2 152 11.37 3755599 25601732 23582605 3755599 11.37 14.67 15.93 15.93 5542254126 15.78 15.78 5542254126
15 형지엘리트 093240 14 2160 5 -730 -25.26 3314640 593898 38390259 3314640 -25.26 558.12 8.63 8.63 7154639806 8.63 8.63 7154639806
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 83 2 1 1.22 3121639 4607218 1497000000 3121639 1.22 67.76 0.21 0.21 259156449 0.21 0.21 259156449
17 TIGER 200선물인버스2X 252710 16 1390 2 38 2.81 2804800 4631713 54800000 2804800 2.81 60.56 5.12 5.12 3856457565 5.06 5.06 3856457565
18 이스트아시아홀딩스 900110 17 82 5 -2 -2.38 2757498 8345940 642650588 2757498 -2.38 33.04 0.43 0.43 229644509 0.44 0.44 229644509
19 일진디스플 020760 18 1176 2 46 4.07 2704090 22931716 51513741 2704090 4.07 11.79 5.25 5.25 3220871428 5.32 5.32 3220871428
20 에이비프로바이오 195990 19 189 5 -47 -19.92 2679321 1785326 284689721 2679321 -19.92 150.07 0.94 0.94 509566374 0.95 0.95 509566374
21 삼성전자 005930 20 70250 5 -1350 -1.89 2531308 11946122 5919637922 2531308 -1.89 21.19 0.04 0.04 179023953900 0.04 0.04 179023953900
22 DXVX 180400 21 2775 2 475 20.65 2431250 225093 49219432 2431250 20.65 1080.11 4.94 4.94 6566286881 4.81 4.81 6566286881
23 파인엠텍 441270 22 10720 2 1070 11.09 2409892 1573245 37442445 2409892 11.09 153.18 6.44 6.44 25522936945 6.36 6.36 25522936945
24 웅진 016880 23 3695 2 480 14.93 2390280 281453 79927080 2390280 14.93 849.26 2.99 2.99 8440915352 2.86 2.86 8440915352
25 그린생명과학 114450 24 3280 2 320 10.81 2371390 1562516 20000000 2371390 10.81 151.77 11.86 11.86 7851440891 11.97 11.97 7851440891
26 좋은사람들 033340 25 2520 5 -90 -3.45 2340972 16078494 96950558 2340972 -3.45 14.56 2.41 2.41 5837449522 2.39 2.39 5837449522
27 신원 009270 26 1886 5 -67 -3.43 2294944 59819144 110625832 2294944 -3.43 3.84 2.07 2.07 4359973241 2.09 2.09 4359973241
28 한국특강 007280 27 1790 2 328 22.44 2106341 85835 60813311 2106341 22.44 2453.94 3.46 3.46 3876964063 3.56 3.56 3876964063
29 TP 007980 28 1930 2 2 0.10 2069382 35608536 51175130 2069382 0.10 5.81 4.04 4.04 4002373256 4.05 4.05 4002373256
30 재영솔루텍 049630 29 916 5 -1 -0.11 1981446 16492640 90690889 1981446 -0.11 12.01 2.18 2.18 1863762250 2.24 2.24 1863762250
31 한국전력 015760 30 40150 2 1300 3.35 1933244 2944140 641964077 1933244 3.35 65.66 0.30 0.30 78263532500 0.30 0.30 78263532500

31
top30/20250818/top30-av-20250818-093000.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,252670,1,1308,2,33,2.59,86733737,218237792,1270800000,86733737,2.59,39.74,6.83,6.83,112923117388,6.79,6.79,112923117388
KODEX 2차전지산업레버리지,462330,2,1205,5,-46,-3.68,12429216,39591716,282400000,12429216,-3.68,31.39,4.40,4.40,15146489291,4.45,4.45,15146489291
삼양컴텍,484590,3,14940,2,7240,94.03,9912112,0,41210450,9912112,94.03,0.00,24.05,24.05,151772064525,24.65,24.65,151772064525
KODEX 코스닥150선물인버스,251340,4,3410,2,60,1.79,9818613,19272608,71100000,9818613,1.79,50.95,13.81,13.81,33246796602,13.71,13.71,33246796602
율호,072770,5,754,2,137,22.20,9125225,24925044,71919480,9125225,22.20,36.61,12.69,12.69,6710051389,12.37,12.37,6710051389
KODEX 인버스,114800,6,3490,2,45,1.31,7274561,17495540,226200000,7274561,1.31,41.58,3.22,3.22,25315117560,3.21,3.21,25315117560
썸에이지,208640,7,652,2,30,4.82,7243200,34539000,139240254,7243200,4.82,20.97,5.20,5.20,4661530260,5.13,5.13,4661530260
KODEX 코스닥150레버리지,233740,8,9020,5,-300,-3.22,6832847,15615996,199800000,6832847,-3.22,43.76,3.42,3.42,62208200689,3.45,3.45,62208200689
블루엠텍,439580,9,6280,2,230,3.80,6017353,5746525,33510663,6017353,3.80,104.71,17.96,17.96,38143544085,18.13,18.13,38143544085
동양철관,008970,10,1521,5,-135,-8.15,5693774,11815315,159801815,5693774,-8.15,48.19,3.56,3.56,8796206469,3.62,3.62,8796206469
KODEX 레버리지,122630,11,24805,5,-650,-2.55,4977698,14796848,92800000,4977698,-2.55,33.64,5.36,5.36,124016078930,5.39,5.39,124016078930
캔버스엔,210120,12,1475,2,138,10.32,4459823,25601732,23582605,4459823,10.32,17.42,18.91,18.91,6575784156,18.90,18.90,6575784156
모비데이즈,363260,13,1892,2,52,2.83,4085961,31408472,32163769,4085961,2.83,13.01,12.70,12.70,7921941679,13.02,13.02,7921941679
이스트아시아홀딩스,900110,14,81,5,-3,-3.57,3928102,8345940,642650588,3928102,-3.57,47.07,0.61,0.61,325524027,0.63,0.63,325524027
형지엘리트,093240,15,2210,5,-680,-23.53,3927671,593898,38390259,3927671,-23.53,661.34,10.23,10.23,8495509585,10.01,10.01,8495509585
에이비프로바이오,195990,16,200,5,-36,-15.25,3598516,1785326,284689721,3598516,-15.25,201.56,1.26,1.26,686972352,1.21,1.21,686972352
삼성전자,005930,17,70100,5,-1500,-2.09,3332566,11946122,5919637922,3332566,-2.09,27.90,0.06,0.06,235213085000,0.06,0.06,235213085000
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,83,2,1,1.22,3274104,4607218,1497000000,3274104,1.22,71.06,0.22,0.22,271811446,0.22,0.22,271811446
TIGER 200선물인버스2X,252710,19,1387,2,35,2.59,3247949,4631713,54800000,3247949,2.59,70.12,5.93,5.93,4472293083,5.88,5.88,4472293083
웅진,016880,20,3670,2,455,14.15,3225892,281453,79927080,3225892,14.15,1146.16,4.04,4.04,11519929617,3.93,3.93,11519929617
일진디스플,020760,21,1164,2,34,3.01,2954563,22931716,51513741,2954563,3.01,12.88,5.74,5.74,3511937579,5.86,5.86,3511937579
파인엠텍,441270,22,10590,2,940,9.74,2899672,1573245,37442445,2899672,9.74,184.31,7.74,7.74,30756066195,7.76,7.76,30756066195
DXVX,180400,23,2595,2,295,12.83,2891568,225093,49219432,2891568,12.83,1284.61,5.87,5.87,7788054383,6.10,6.10,7788054383
그린생명과학,114450,24,3300,2,340,11.49,2725262,1562516,20000000,2725262,11.49,174.41,13.63,13.63,9016639503,13.66,13.66,9016639503
좋은사람들,033340,25,2515,5,-95,-3.64,2596129,16078494,96950558,2596129,-3.64,16.15,2.68,2.68,6478553124,2.66,2.66,6478553124
아진산업,013310,26,3210,2,345,12.04,2517256,396742,38806582,2517256,12.04,634.48,6.49,6.49,8161593708,6.55,6.55,8161593708
한국특강,007280,27,1711,2,249,17.03,2509197,85835,60813311,2509197,17.03,2923.28,4.13,4.13,4584527286,4.41,4.41,4584527286
신원,009270,28,1889,5,-64,-3.28,2441186,59819144,110625832,2441186,-3.28,4.08,2.21,2.21,4636189308,2.22,2.22,4636189308
그리티,204020,29,2665,5,-560,-17.36,2427760,177928,19450832,2427760,-17.36,1364.46,12.48,12.48,6312954598,12.18,12.18,6312954598
하이드로리튬,101670,30,2810,5,-330,-10.51,2338319,10574540,54169970,2338319,-10.51,22.11,4.32,4.32,6657315040,4.37,4.37,6657315040
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 1308 2 33 2.59 86733737 218237792 1270800000 86733737 2.59 39.74 6.83 6.83 112923117388 6.79 6.79 112923117388
3 KODEX 2차전지산업레버리지 462330 2 1205 5 -46 -3.68 12429216 39591716 282400000 12429216 -3.68 31.39 4.40 4.40 15146489291 4.45 4.45 15146489291
4 삼양컴텍 484590 3 14940 2 7240 94.03 9912112 0 41210450 9912112 94.03 0.00 24.05 24.05 151772064525 24.65 24.65 151772064525
5 KODEX 코스닥150선물인버스 251340 4 3410 2 60 1.79 9818613 19272608 71100000 9818613 1.79 50.95 13.81 13.81 33246796602 13.71 13.71 33246796602
6 율호 072770 5 754 2 137 22.20 9125225 24925044 71919480 9125225 22.20 36.61 12.69 12.69 6710051389 12.37 12.37 6710051389
7 KODEX 인버스 114800 6 3490 2 45 1.31 7274561 17495540 226200000 7274561 1.31 41.58 3.22 3.22 25315117560 3.21 3.21 25315117560
8 썸에이지 208640 7 652 2 30 4.82 7243200 34539000 139240254 7243200 4.82 20.97 5.20 5.20 4661530260 5.13 5.13 4661530260
9 KODEX 코스닥150레버리지 233740 8 9020 5 -300 -3.22 6832847 15615996 199800000 6832847 -3.22 43.76 3.42 3.42 62208200689 3.45 3.45 62208200689
10 블루엠텍 439580 9 6280 2 230 3.80 6017353 5746525 33510663 6017353 3.80 104.71 17.96 17.96 38143544085 18.13 18.13 38143544085
11 동양철관 008970 10 1521 5 -135 -8.15 5693774 11815315 159801815 5693774 -8.15 48.19 3.56 3.56 8796206469 3.62 3.62 8796206469
12 KODEX 레버리지 122630 11 24805 5 -650 -2.55 4977698 14796848 92800000 4977698 -2.55 33.64 5.36 5.36 124016078930 5.39 5.39 124016078930
13 캔버스엔 210120 12 1475 2 138 10.32 4459823 25601732 23582605 4459823 10.32 17.42 18.91 18.91 6575784156 18.90 18.90 6575784156
14 모비데이즈 363260 13 1892 2 52 2.83 4085961 31408472 32163769 4085961 2.83 13.01 12.70 12.70 7921941679 13.02 13.02 7921941679
15 이스트아시아홀딩스 900110 14 81 5 -3 -3.57 3928102 8345940 642650588 3928102 -3.57 47.07 0.61 0.61 325524027 0.63 0.63 325524027
16 형지엘리트 093240 15 2210 5 -680 -23.53 3927671 593898 38390259 3927671 -23.53 661.34 10.23 10.23 8495509585 10.01 10.01 8495509585
17 에이비프로바이오 195990 16 200 5 -36 -15.25 3598516 1785326 284689721 3598516 -15.25 201.56 1.26 1.26 686972352 1.21 1.21 686972352
18 삼성전자 005930 17 70100 5 -1500 -2.09 3332566 11946122 5919637922 3332566 -2.09 27.90 0.06 0.06 235213085000 0.06 0.06 235213085000
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 83 2 1 1.22 3274104 4607218 1497000000 3274104 1.22 71.06 0.22 0.22 271811446 0.22 0.22 271811446
20 TIGER 200선물인버스2X 252710 19 1387 2 35 2.59 3247949 4631713 54800000 3247949 2.59 70.12 5.93 5.93 4472293083 5.88 5.88 4472293083
21 웅진 016880 20 3670 2 455 14.15 3225892 281453 79927080 3225892 14.15 1146.16 4.04 4.04 11519929617 3.93 3.93 11519929617
22 일진디스플 020760 21 1164 2 34 3.01 2954563 22931716 51513741 2954563 3.01 12.88 5.74 5.74 3511937579 5.86 5.86 3511937579
23 파인엠텍 441270 22 10590 2 940 9.74 2899672 1573245 37442445 2899672 9.74 184.31 7.74 7.74 30756066195 7.76 7.76 30756066195
24 DXVX 180400 23 2595 2 295 12.83 2891568 225093 49219432 2891568 12.83 1284.61 5.87 5.87 7788054383 6.10 6.10 7788054383
25 그린생명과학 114450 24 3300 2 340 11.49 2725262 1562516 20000000 2725262 11.49 174.41 13.63 13.63 9016639503 13.66 13.66 9016639503
26 좋은사람들 033340 25 2515 5 -95 -3.64 2596129 16078494 96950558 2596129 -3.64 16.15 2.68 2.68 6478553124 2.66 2.66 6478553124
27 아진산업 013310 26 3210 2 345 12.04 2517256 396742 38806582 2517256 12.04 634.48 6.49 6.49 8161593708 6.55 6.55 8161593708
28 한국특강 007280 27 1711 2 249 17.03 2509197 85835 60813311 2509197 17.03 2923.28 4.13 4.13 4584527286 4.41 4.41 4584527286
29 신원 009270 28 1889 5 -64 -3.28 2441186 59819144 110625832 2441186 -3.28 4.08 2.21 2.21 4636189308 2.22 2.22 4636189308
30 그리티 204020 29 2665 5 -560 -17.36 2427760 177928 19450832 2427760 -17.36 1364.46 12.48 12.48 6312954598 12.18 12.18 6312954598
31 하이드로리튬 101670 30 2810 5 -330 -10.51 2338319 10574540 54169970 2338319 -10.51 22.11 4.32 4.32 6657315040 4.37 4.37 6657315040

31
top30/20250818/top30-av-20250818-094001.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,252670,1,1300,2,25,1.96,102363186,218237792,1270800000,102363186,1.96,46.90,8.06,8.06,133262606370,8.07,8.07,133262606370
KODEX 2차전지산업레버리지,462330,2,1218,5,-33,-2.64,15451579,39591716,282400000,15451579,-2.64,39.03,5.47,5.47,18823116419,5.47,5.47,18823116419
삼양컴텍,484590,3,15080,2,7380,95.84,11628107,0,41210450,11628107,95.84,0.00,28.22,28.22,177722399480,28.60,28.60,177722399480
KODEX 코스닥150선물인버스,251340,4,3395,2,45,1.34,11160758,19272608,71100000,11160758,1.34,57.91,15.70,15.70,37809407317,15.66,15.66,37809407317
율호,072770,5,765,2,148,23.99,10581876,24925044,71919480,10581876,23.99,42.45,14.71,14.71,7825793516,14.22,14.22,7825793516
썸에이지,208640,6,660,2,38,6.11,9403692,34539000,139240254,9403692,6.11,27.23,6.75,6.75,6101445859,6.64,6.64,6101445859
KODEX 코스닥150레버리지,233740,7,9095,5,-225,-2.41,8095636,15615996,199800000,8095636,-2.41,51.84,4.05,4.05,73666815776,4.05,4.05,73666815776
KODEX 인버스,114800,8,3480,2,35,1.02,8068083,17495540,226200000,8068083,1.02,46.12,3.57,3.57,28079399157,3.57,3.57,28079399157
KODEX 레버리지,122630,9,24965,5,-490,-1.92,6382615,14796848,92800000,6382615,-1.92,43.13,6.88,6.88,159026134508,6.86,6.86,159026134508
블루엠텍,439580,10,6290,2,240,3.97,6317043,5746525,33510663,6317043,3.97,109.93,18.85,18.85,40031660570,18.99,18.99,40031660570
동양철관,008970,11,1522,5,-134,-8.09,6153755,11815315,159801815,6153755,-8.09,52.08,3.85,3.85,9495194942,3.90,3.90,9495194942
캔버스엔,210120,12,1449,2,112,8.38,4794811,25601732,23582605,4794811,8.38,18.73,20.33,20.33,7061947234,20.67,20.67,7061947234
형지엘리트,093240,13,2155,5,-735,-25.43,4518283,593898,38390259,4518283,-25.43,760.78,11.77,11.77,9782432766,11.82,11.82,9782432766
모비데이즈,363260,14,1872,2,32,1.74,4422610,31408472,32163769,4422610,1.74,14.08,13.75,13.75,8554523182,14.21,14.21,8554523182
이스트아시아홀딩스,900110,15,81,5,-3,-3.57,4213165,8345940,642650588,4213165,-3.57,50.48,0.66,0.66,348647518,0.67,0.67,348647518
에이비프로바이오,195990,16,197,5,-39,-16.53,4163182,1785326,284689721,4163182,-16.53,233.19,1.46,1.46,799035100,1.42,1.42,799035100
삼성전자,005930,17,70400,5,-1200,-1.68,3944210,11946122,5919637922,3944210,-1.68,33.02,0.07,0.07,278192953350,0.07,0.07,278192953350
웅진,016880,18,3730,2,515,16.02,3818937,281453,79927080,3818937,16.02,1356.86,4.78,4.78,13733502974,4.61,4.61,13733502974
TIGER 200선물인버스2X,252710,19,1378,2,26,1.92,3768332,4631713,54800000,3768332,1.92,81.36,6.88,6.88,5191036610,6.87,6.87,5191036610
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,83,2,1,1.22,3463525,4607218,1497000000,3463525,1.22,75.18,0.23,0.23,287560833,0.23,0.23,287560833
파인엠텍,441270,21,10810,2,1160,12.02,3289409,1573245,37442445,3289409,12.02,209.08,8.79,8.79,34945112635,8.63,8.63,34945112635
그린생명과학,114450,22,3220,2,260,8.78,3114329,1562516,20000000,3114329,8.78,199.32,15.57,15.57,10276088415,15.96,15.96,10276088415
DXVX,180400,23,2560,2,260,11.30,3112528,225093,49219432,3112528,11.30,1382.77,6.32,6.32,8354817928,6.63,6.63,8354817928
일진디스플,020760,24,1163,2,33,2.92,3055366,22931716,51513741,3055366,2.92,13.32,5.93,5.93,3629405323,6.06,6.06,3629405323
좋은사람들,033340,25,2540,5,-70,-2.68,2771702,16078494,96950558,2771702,-2.68,17.24,2.86,2.86,6923526934,2.81,2.81,6923526934
아진산업,013310,26,3255,2,390,13.61,2734761,396742,38806582,2734761,13.61,689.30,7.05,7.05,8857657358,7.01,7.01,8857657358
한국특강,007280,27,1677,2,215,14.71,2721698,85835,60813311,2721698,14.71,3170.85,4.48,4.48,4943880177,4.85,4.85,4943880177
하이드로리튬,101670,28,2805,5,-335,-10.67,2689408,10574540,54169970,2689408,-10.67,25.43,4.96,4.96,7638088120,5.03,5.03,7638088120
신원,009270,29,1912,5,-41,-2.10,2643531,59819144,110625832,2643531,-2.10,4.42,2.39,2.39,5021175264,2.37,2.37,5021175264
후성,093370,30,6380,2,540,9.25,2611752,3483398,107255330,2611752,9.25,74.98,2.44,2.44,16320347250,2.39,2.39,16320347250
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 1300 2 25 1.96 102363186 218237792 1270800000 102363186 1.96 46.90 8.06 8.06 133262606370 8.07 8.07 133262606370
3 KODEX 2차전지산업레버리지 462330 2 1218 5 -33 -2.64 15451579 39591716 282400000 15451579 -2.64 39.03 5.47 5.47 18823116419 5.47 5.47 18823116419
4 삼양컴텍 484590 3 15080 2 7380 95.84 11628107 0 41210450 11628107 95.84 0.00 28.22 28.22 177722399480 28.60 28.60 177722399480
5 KODEX 코스닥150선물인버스 251340 4 3395 2 45 1.34 11160758 19272608 71100000 11160758 1.34 57.91 15.70 15.70 37809407317 15.66 15.66 37809407317
6 율호 072770 5 765 2 148 23.99 10581876 24925044 71919480 10581876 23.99 42.45 14.71 14.71 7825793516 14.22 14.22 7825793516
7 썸에이지 208640 6 660 2 38 6.11 9403692 34539000 139240254 9403692 6.11 27.23 6.75 6.75 6101445859 6.64 6.64 6101445859
8 KODEX 코스닥150레버리지 233740 7 9095 5 -225 -2.41 8095636 15615996 199800000 8095636 -2.41 51.84 4.05 4.05 73666815776 4.05 4.05 73666815776
9 KODEX 인버스 114800 8 3480 2 35 1.02 8068083 17495540 226200000 8068083 1.02 46.12 3.57 3.57 28079399157 3.57 3.57 28079399157
10 KODEX 레버리지 122630 9 24965 5 -490 -1.92 6382615 14796848 92800000 6382615 -1.92 43.13 6.88 6.88 159026134508 6.86 6.86 159026134508
11 블루엠텍 439580 10 6290 2 240 3.97 6317043 5746525 33510663 6317043 3.97 109.93 18.85 18.85 40031660570 18.99 18.99 40031660570
12 동양철관 008970 11 1522 5 -134 -8.09 6153755 11815315 159801815 6153755 -8.09 52.08 3.85 3.85 9495194942 3.90 3.90 9495194942
13 캔버스엔 210120 12 1449 2 112 8.38 4794811 25601732 23582605 4794811 8.38 18.73 20.33 20.33 7061947234 20.67 20.67 7061947234
14 형지엘리트 093240 13 2155 5 -735 -25.43 4518283 593898 38390259 4518283 -25.43 760.78 11.77 11.77 9782432766 11.82 11.82 9782432766
15 모비데이즈 363260 14 1872 2 32 1.74 4422610 31408472 32163769 4422610 1.74 14.08 13.75 13.75 8554523182 14.21 14.21 8554523182
16 이스트아시아홀딩스 900110 15 81 5 -3 -3.57 4213165 8345940 642650588 4213165 -3.57 50.48 0.66 0.66 348647518 0.67 0.67 348647518
17 에이비프로바이오 195990 16 197 5 -39 -16.53 4163182 1785326 284689721 4163182 -16.53 233.19 1.46 1.46 799035100 1.42 1.42 799035100
18 삼성전자 005930 17 70400 5 -1200 -1.68 3944210 11946122 5919637922 3944210 -1.68 33.02 0.07 0.07 278192953350 0.07 0.07 278192953350
19 웅진 016880 18 3730 2 515 16.02 3818937 281453 79927080 3818937 16.02 1356.86 4.78 4.78 13733502974 4.61 4.61 13733502974
20 TIGER 200선물인버스2X 252710 19 1378 2 26 1.92 3768332 4631713 54800000 3768332 1.92 81.36 6.88 6.88 5191036610 6.87 6.87 5191036610
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 83 2 1 1.22 3463525 4607218 1497000000 3463525 1.22 75.18 0.23 0.23 287560833 0.23 0.23 287560833
22 파인엠텍 441270 21 10810 2 1160 12.02 3289409 1573245 37442445 3289409 12.02 209.08 8.79 8.79 34945112635 8.63 8.63 34945112635
23 그린생명과학 114450 22 3220 2 260 8.78 3114329 1562516 20000000 3114329 8.78 199.32 15.57 15.57 10276088415 15.96 15.96 10276088415
24 DXVX 180400 23 2560 2 260 11.30 3112528 225093 49219432 3112528 11.30 1382.77 6.32 6.32 8354817928 6.63 6.63 8354817928
25 일진디스플 020760 24 1163 2 33 2.92 3055366 22931716 51513741 3055366 2.92 13.32 5.93 5.93 3629405323 6.06 6.06 3629405323
26 좋은사람들 033340 25 2540 5 -70 -2.68 2771702 16078494 96950558 2771702 -2.68 17.24 2.86 2.86 6923526934 2.81 2.81 6923526934
27 아진산업 013310 26 3255 2 390 13.61 2734761 396742 38806582 2734761 13.61 689.30 7.05 7.05 8857657358 7.01 7.01 8857657358
28 한국특강 007280 27 1677 2 215 14.71 2721698 85835 60813311 2721698 14.71 3170.85 4.48 4.48 4943880177 4.85 4.85 4943880177
29 하이드로리튬 101670 28 2805 5 -335 -10.67 2689408 10574540 54169970 2689408 -10.67 25.43 4.96 4.96 7638088120 5.03 5.03 7638088120
30 신원 009270 29 1912 5 -41 -2.10 2643531 59819144 110625832 2643531 -2.10 4.42 2.39 2.39 5021175264 2.37 2.37 5021175264
31 후성 093370 30 6380 2 540 9.25 2611752 3483398 107255330 2611752 9.25 74.98 2.44 2.44 16320347250 2.39 2.39 16320347250

31
top30/20250818/top30-av-20250818-095000.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,252670,1,1302,2,27,2.12,109603880,218237792,1270800000,109603880,2.12,50.22,8.62,8.62,142679500079,8.62,8.62,142679500079
KODEX 2차전지산업레버리지,462330,2,1212,5,-39,-3.12,16548829,39591716,282400000,16548829,-3.12,41.80,5.86,5.86,20156512504,5.89,5.89,20156512504
삼양컴텍,484590,3,15020,2,7320,95.06,12295934,0,41210450,12295934,95.06,0.00,29.84,29.84,187727511115,30.33,30.33,187727511115
율호,072770,4,783,2,166,26.90,12289340,24925044,71919480,12289340,26.90,49.31,17.09,17.09,9161131043,16.27,16.27,9161131043
KODEX 코스닥150선물인버스,251340,5,3400,2,50,1.49,11662856,19272608,71100000,11662856,1.49,60.52,16.40,16.40,39515471888,16.35,16.35,39515471888
썸에이지,208640,6,666,2,44,7.07,10243752,34539000,139240254,10243752,7.07,29.66,7.36,7.36,6660759374,7.18,7.18,6660759374
KODEX 코스닥150레버리지,233740,7,9050,5,-270,-2.90,9056662,15615996,199800000,9056662,-2.90,58.00,4.53,4.53,82382033503,4.56,4.56,82382033503
KODEX 인버스,114800,8,3482,2,37,1.07,8543442,17495540,226200000,8543442,1.07,48.83,3.78,3.78,29733793206,3.78,3.78,29733793206
KODEX 레버리지,122630,9,24915,5,-540,-2.12,6903278,14796848,92800000,6903278,-2.12,46.65,7.44,7.44,172009063177,7.44,7.44,172009063177
동양철관,008970,10,1521,5,-135,-8.15,6599237,11815315,159801815,6599237,-8.15,55.85,4.13,4.13,10173672041,4.19,4.19,10173672041
블루엠텍,439580,11,6280,2,230,3.80,6461186,5746525,33510663,6461186,3.80,112.44,19.28,19.28,40935804960,19.45,19.45,40935804960
삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,83,2,1,1.22,5722623,4607218,1497000000,5722623,1.22,124.21,0.38,0.38,475065967,0.38,0.38,475065967
웅진,016880,13,3890,2,675,21.00,5127110,281453,79927080,5127110,21.00,1821.66,6.41,6.41,18769566884,6.04,6.04,18769566884
캔버스엔,210120,14,1451,2,114,8.53,4989110,25601732,23582605,4989110,8.53,19.49,21.16,21.16,7342429541,21.46,21.46,7342429541
형지엘리트,093240,15,2155,5,-735,-25.43,4918357,593898,38390259,4918357,-25.43,828.15,12.81,12.81,10640228914,12.86,12.86,10640228914
모비데이즈,363260,16,1857,2,17,0.92,4565561,31408472,32163769,4565561,0.92,14.54,14.19,14.19,8821145286,14.77,14.77,8821145286
에이비프로바이오,195990,17,193,5,-43,-18.22,4456778,1785326,284689721,4456778,-18.22,249.63,1.57,1.57,856193931,1.56,1.56,856193931
이스트아시아홀딩스,900110,18,82,5,-2,-2.38,4427335,8345940,642650588,4427335,-2.38,53.05,0.69,0.69,366012396,0.69,0.69,366012396
삼성전자,005930,19,70300,5,-1300,-1.82,4213022,11946122,5919637922,4213022,-1.82,35.27,0.07,0.07,297091125950,0.07,0.07,297091125950
TIGER 200선물인버스2X,252710,20,1380,2,28,2.07,3807999,4631713,54800000,3807999,2.07,82.22,6.95,6.95,5245749299,6.94,6.94,5245749299
파인엠텍,441270,21,10780,2,1130,11.71,3658981,1573245,37442445,3658981,11.71,232.58,9.77,9.77,38932228625,9.65,9.65,38932228625
그린생명과학,114450,22,3200,2,240,8.11,3258603,1562516,20000000,3258603,8.11,208.55,16.29,16.29,10741358731,16.78,16.78,10741358731
DXVX,180400,23,2625,2,325,14.13,3242657,225093,49219432,3242657,14.13,1440.59,6.59,6.59,8692237153,6.73,6.73,8692237153
일진디스플,020760,24,1161,2,31,2.74,3144114,22931716,51513741,3144114,2.74,13.71,6.10,6.10,3732137243,6.24,6.24,3732137243
현대ADM,187660,25,1792,2,120,7.18,3046767,3111642,48347668,3046767,7.18,97.92,6.30,6.30,5375868789,6.20,6.20,5375868789
좋은사람들,033340,26,2545,5,-65,-2.49,2924930,16078494,96950558,2924930,-2.49,18.19,3.02,3.02,7312647934,2.96,2.96,7312647934
아진산업,013310,27,3200,2,335,11.69,2919017,396742,38806582,2919017,11.69,735.75,7.52,7.52,9451318283,7.61,7.61,9451318283
한국특강,007280,28,1682,2,220,15.05,2879672,85835,60813311,2879672,15.05,3354.89,4.74,4.74,5207024640,5.09,5.09,5207024640
하이드로리튬,101670,29,2865,5,-275,-8.76,2867403,10574540,54169970,2867403,-8.76,27.12,5.29,5.29,8141267354,5.25,5.25,8141267354
후성,093370,30,6340,2,500,8.56,2856071,3483398,107255330,2856071,8.56,81.99,2.66,2.66,17874473480,2.63,2.63,17874473480
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1302 2 27 2.12 109603880 218237792 1270800000 109603880 2.12 50.22 8.62 8.62 142679500079 8.62 8.62 142679500079
3 KODEX 2차전지산업레버리지 462330 2 1212 5 -39 -3.12 16548829 39591716 282400000 16548829 -3.12 41.80 5.86 5.86 20156512504 5.89 5.89 20156512504
4 삼양컴텍 484590 3 15020 2 7320 95.06 12295934 0 41210450 12295934 95.06 0.00 29.84 29.84 187727511115 30.33 30.33 187727511115
5 율호 072770 4 783 2 166 26.90 12289340 24925044 71919480 12289340 26.90 49.31 17.09 17.09 9161131043 16.27 16.27 9161131043
6 KODEX 코스닥150선물인버스 251340 5 3400 2 50 1.49 11662856 19272608 71100000 11662856 1.49 60.52 16.40 16.40 39515471888 16.35 16.35 39515471888
7 썸에이지 208640 6 666 2 44 7.07 10243752 34539000 139240254 10243752 7.07 29.66 7.36 7.36 6660759374 7.18 7.18 6660759374
8 KODEX 코스닥150레버리지 233740 7 9050 5 -270 -2.90 9056662 15615996 199800000 9056662 -2.90 58.00 4.53 4.53 82382033503 4.56 4.56 82382033503
9 KODEX 인버스 114800 8 3482 2 37 1.07 8543442 17495540 226200000 8543442 1.07 48.83 3.78 3.78 29733793206 3.78 3.78 29733793206
10 KODEX 레버리지 122630 9 24915 5 -540 -2.12 6903278 14796848 92800000 6903278 -2.12 46.65 7.44 7.44 172009063177 7.44 7.44 172009063177
11 동양철관 008970 10 1521 5 -135 -8.15 6599237 11815315 159801815 6599237 -8.15 55.85 4.13 4.13 10173672041 4.19 4.19 10173672041
12 블루엠텍 439580 11 6280 2 230 3.80 6461186 5746525 33510663 6461186 3.80 112.44 19.28 19.28 40935804960 19.45 19.45 40935804960
13 삼성 인버스 2X WTI원유 선물 ETN Q530036 12 83 2 1 1.22 5722623 4607218 1497000000 5722623 1.22 124.21 0.38 0.38 475065967 0.38 0.38 475065967
14 웅진 016880 13 3890 2 675 21.00 5127110 281453 79927080 5127110 21.00 1821.66 6.41 6.41 18769566884 6.04 6.04 18769566884
15 캔버스엔 210120 14 1451 2 114 8.53 4989110 25601732 23582605 4989110 8.53 19.49 21.16 21.16 7342429541 21.46 21.46 7342429541
16 형지엘리트 093240 15 2155 5 -735 -25.43 4918357 593898 38390259 4918357 -25.43 828.15 12.81 12.81 10640228914 12.86 12.86 10640228914
17 모비데이즈 363260 16 1857 2 17 0.92 4565561 31408472 32163769 4565561 0.92 14.54 14.19 14.19 8821145286 14.77 14.77 8821145286
18 에이비프로바이오 195990 17 193 5 -43 -18.22 4456778 1785326 284689721 4456778 -18.22 249.63 1.57 1.57 856193931 1.56 1.56 856193931
19 이스트아시아홀딩스 900110 18 82 5 -2 -2.38 4427335 8345940 642650588 4427335 -2.38 53.05 0.69 0.69 366012396 0.69 0.69 366012396
20 삼성전자 005930 19 70300 5 -1300 -1.82 4213022 11946122 5919637922 4213022 -1.82 35.27 0.07 0.07 297091125950 0.07 0.07 297091125950
21 TIGER 200선물인버스2X 252710 20 1380 2 28 2.07 3807999 4631713 54800000 3807999 2.07 82.22 6.95 6.95 5245749299 6.94 6.94 5245749299
22 파인엠텍 441270 21 10780 2 1130 11.71 3658981 1573245 37442445 3658981 11.71 232.58 9.77 9.77 38932228625 9.65 9.65 38932228625
23 그린생명과학 114450 22 3200 2 240 8.11 3258603 1562516 20000000 3258603 8.11 208.55 16.29 16.29 10741358731 16.78 16.78 10741358731
24 DXVX 180400 23 2625 2 325 14.13 3242657 225093 49219432 3242657 14.13 1440.59 6.59 6.59 8692237153 6.73 6.73 8692237153
25 일진디스플 020760 24 1161 2 31 2.74 3144114 22931716 51513741 3144114 2.74 13.71 6.10 6.10 3732137243 6.24 6.24 3732137243
26 현대ADM 187660 25 1792 2 120 7.18 3046767 3111642 48347668 3046767 7.18 97.92 6.30 6.30 5375868789 6.20 6.20 5375868789
27 좋은사람들 033340 26 2545 5 -65 -2.49 2924930 16078494 96950558 2924930 -2.49 18.19 3.02 3.02 7312647934 2.96 2.96 7312647934
28 아진산업 013310 27 3200 2 335 11.69 2919017 396742 38806582 2919017 11.69 735.75 7.52 7.52 9451318283 7.61 7.61 9451318283
29 한국특강 007280 28 1682 2 220 15.05 2879672 85835 60813311 2879672 15.05 3354.89 4.74 4.74 5207024640 5.09 5.09 5207024640
30 하이드로리튬 101670 29 2865 5 -275 -8.76 2867403 10574540 54169970 2867403 -8.76 27.12 5.29 5.29 8141267354 5.25 5.25 8141267354
31 후성 093370 30 6340 2 500 8.56 2856071 3483398 107255330 2856071 8.56 81.99 2.66 2.66 17874473480 2.63 2.63 17874473480

31
top30/20250818/top30-av-20250818-100000.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,252670,1,1302,2,27,2.12,113992959,218237792,1270800000,113992959,2.12,52.23,8.97,8.97,148393766981,8.97,8.97,148393766981
KODEX 2차전지산업레버리지,462330,2,1220,5,-31,-2.48,17409956,39591716,282400000,17409956,-2.48,43.97,6.16,6.16,21204865832,6.15,6.15,21204865832
율호,072770,3,802,1,185,29.98,14188547,24925044,71919480,14188547,29.98,56.92,19.73,19.73,10677146073,18.51,18.51,10677146073
삼양컴텍,484590,4,15010,2,7310,94.94,12788383,0,41210450,12788383,94.94,0.00,31.03,31.03,195079849155,31.54,31.54,195079849155
KODEX 코스닥150선물인버스,251340,5,3400,2,50,1.49,11825757,19272608,71100000,11825757,1.49,61.36,16.63,16.63,40069082392,16.58,16.58,40069082392
썸에이지,208640,6,664,2,42,6.75,11421762,34539000,139240254,11421762,6.75,33.07,8.20,8.20,7452592002,8.06,8.06,7452592002
KODEX 코스닥150레버리지,233740,7,9065,5,-255,-2.74,9583020,15615996,199800000,9583020,-2.74,61.37,4.80,4.80,87148138775,4.81,4.81,87148138775
KODEX 인버스,114800,8,3480,2,35,1.02,8879847,17495540,226200000,8879847,1.02,50.75,3.93,3.93,30904893258,3.93,3.93,30904893258
삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,83,2,1,1.22,7910718,4607218,1497000000,7910718,1.22,171.70,0.53,0.53,656678371,0.53,0.53,656678371
KODEX 레버리지,122630,10,24910,5,-545,-2.14,7375699,14796848,92800000,7375699,-2.14,49.85,7.95,7.95,183780291723,7.95,7.95,183780291723
블루엠텍,439580,11,6210,2,160,2.64,6824178,5746525,33510663,6824178,2.64,118.75,20.36,20.36,43194355565,20.76,20.76,43194355565
동양철관,008970,12,1524,5,-132,-7.97,6786187,11815315,159801815,6786187,-7.97,57.44,4.25,4.25,10457698155,4.29,4.29,10457698155
웅진,016880,13,3935,2,720,22.40,6227333,281453,79927080,6227333,22.40,2212.57,7.79,7.79,23086130916,7.34,7.34,23086130916
형지엘리트,093240,14,2090,5,-800,-27.68,6026050,593898,38390259,6026050,-27.68,1014.66,15.70,15.70,12960336105,16.15,16.15,12960336105
캔버스엔,210120,15,1473,2,136,10.17,5463258,25601732,23582605,5463258,10.17,21.34,23.17,23.17,8039933486,23.15,23.15,8039933486
에이비프로바이오,195990,16,191,5,-45,-19.07,5066558,1785326,284689721,5066558,-19.07,283.79,1.78,1.78,973825510,1.79,1.79,973825510
모비데이즈,363260,17,1865,2,25,1.36,4689259,31408472,32163769,4689259,1.36,14.93,14.58,14.58,9050662038,15.09,15.09,9050662038
이스트아시아홀딩스,900110,18,81,5,-3,-3.57,4496038,8345940,642650588,4496038,-3.57,53.87,0.70,0.70,371628438,0.71,0.71,371628438
삼성전자,005930,19,70400,5,-1200,-1.68,4461454,11946122,5919637922,4461454,-1.68,37.35,0.08,0.08,314554473900,0.08,0.08,314554473900
파인엠텍,441270,20,10890,2,1240,12.85,4011606,1573245,37442445,4011606,12.85,254.99,10.71,10.71,42761468685,10.49,10.49,42761468685
TIGER 200선물인버스2X,252710,21,1382,2,30,2.22,3881975,4631713,54800000,3881975,2.22,83.81,7.08,7.08,5347770220,7.06,7.06,5347770220
일진디스플,020760,22,1144,2,14,1.24,3817778,22931716,51513741,3817778,1.24,16.65,7.41,7.41,4521212384,7.67,7.67,4521212384
그린생명과학,114450,23,3190,2,230,7.77,3391969,1562516,20000000,3391969,7.77,217.08,16.96,16.96,11165554395,17.50,17.50,11165554395
DXVX,180400,24,2645,2,345,15.00,3363895,225093,49219432,3363895,15.00,1494.45,6.83,6.83,9010877381,6.92,6.92,9010877381
현대ADM,187660,25,1791,2,119,7.12,3259836,3111642,48347668,3259836,7.12,104.76,6.74,6.74,5756585950,6.65,6.65,5756585950
한국특강,007280,26,1747,2,285,19.49,3207938,85835,60813311,3207938,19.49,3737.33,5.28,5.28,5773383260,5.43,5.43,5773383260
좋은사람들,033340,27,2540,5,-70,-2.68,3162660,16078494,96950558,3162660,-2.68,19.67,3.26,3.26,7920283064,3.22,3.22,7920283064
아진산업,013310,28,3160,2,295,10.30,3151051,396742,38806582,3151051,10.30,794.23,8.12,8.12,10190105838,8.31,8.31,10190105838
하이드로리튬,101670,29,2825,5,-315,-10.03,3019853,10574540,54169970,3019853,-10.03,28.56,5.57,5.57,8577104084,5.60,5.60,8577104084
후성,093370,30,6330,2,490,8.39,2976791,3483398,107255330,2976791,8.39,85.46,2.78,2.78,18639584785,2.75,2.75,18639584785
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1302 2 27 2.12 113992959 218237792 1270800000 113992959 2.12 52.23 8.97 8.97 148393766981 8.97 8.97 148393766981
3 KODEX 2차전지산업레버리지 462330 2 1220 5 -31 -2.48 17409956 39591716 282400000 17409956 -2.48 43.97 6.16 6.16 21204865832 6.15 6.15 21204865832
4 율호 072770 3 802 1 185 29.98 14188547 24925044 71919480 14188547 29.98 56.92 19.73 19.73 10677146073 18.51 18.51 10677146073
5 삼양컴텍 484590 4 15010 2 7310 94.94 12788383 0 41210450 12788383 94.94 0.00 31.03 31.03 195079849155 31.54 31.54 195079849155
6 KODEX 코스닥150선물인버스 251340 5 3400 2 50 1.49 11825757 19272608 71100000 11825757 1.49 61.36 16.63 16.63 40069082392 16.58 16.58 40069082392
7 썸에이지 208640 6 664 2 42 6.75 11421762 34539000 139240254 11421762 6.75 33.07 8.20 8.20 7452592002 8.06 8.06 7452592002
8 KODEX 코스닥150레버리지 233740 7 9065 5 -255 -2.74 9583020 15615996 199800000 9583020 -2.74 61.37 4.80 4.80 87148138775 4.81 4.81 87148138775
9 KODEX 인버스 114800 8 3480 2 35 1.02 8879847 17495540 226200000 8879847 1.02 50.75 3.93 3.93 30904893258 3.93 3.93 30904893258
10 삼성 인버스 2X WTI원유 선물 ETN Q530036 9 83 2 1 1.22 7910718 4607218 1497000000 7910718 1.22 171.70 0.53 0.53 656678371 0.53 0.53 656678371
11 KODEX 레버리지 122630 10 24910 5 -545 -2.14 7375699 14796848 92800000 7375699 -2.14 49.85 7.95 7.95 183780291723 7.95 7.95 183780291723
12 블루엠텍 439580 11 6210 2 160 2.64 6824178 5746525 33510663 6824178 2.64 118.75 20.36 20.36 43194355565 20.76 20.76 43194355565
13 동양철관 008970 12 1524 5 -132 -7.97 6786187 11815315 159801815 6786187 -7.97 57.44 4.25 4.25 10457698155 4.29 4.29 10457698155
14 웅진 016880 13 3935 2 720 22.40 6227333 281453 79927080 6227333 22.40 2212.57 7.79 7.79 23086130916 7.34 7.34 23086130916
15 형지엘리트 093240 14 2090 5 -800 -27.68 6026050 593898 38390259 6026050 -27.68 1014.66 15.70 15.70 12960336105 16.15 16.15 12960336105
16 캔버스엔 210120 15 1473 2 136 10.17 5463258 25601732 23582605 5463258 10.17 21.34 23.17 23.17 8039933486 23.15 23.15 8039933486
17 에이비프로바이오 195990 16 191 5 -45 -19.07 5066558 1785326 284689721 5066558 -19.07 283.79 1.78 1.78 973825510 1.79 1.79 973825510
18 모비데이즈 363260 17 1865 2 25 1.36 4689259 31408472 32163769 4689259 1.36 14.93 14.58 14.58 9050662038 15.09 15.09 9050662038
19 이스트아시아홀딩스 900110 18 81 5 -3 -3.57 4496038 8345940 642650588 4496038 -3.57 53.87 0.70 0.70 371628438 0.71 0.71 371628438
20 삼성전자 005930 19 70400 5 -1200 -1.68 4461454 11946122 5919637922 4461454 -1.68 37.35 0.08 0.08 314554473900 0.08 0.08 314554473900
21 파인엠텍 441270 20 10890 2 1240 12.85 4011606 1573245 37442445 4011606 12.85 254.99 10.71 10.71 42761468685 10.49 10.49 42761468685
22 TIGER 200선물인버스2X 252710 21 1382 2 30 2.22 3881975 4631713 54800000 3881975 2.22 83.81 7.08 7.08 5347770220 7.06 7.06 5347770220
23 일진디스플 020760 22 1144 2 14 1.24 3817778 22931716 51513741 3817778 1.24 16.65 7.41 7.41 4521212384 7.67 7.67 4521212384
24 그린생명과학 114450 23 3190 2 230 7.77 3391969 1562516 20000000 3391969 7.77 217.08 16.96 16.96 11165554395 17.50 17.50 11165554395
25 DXVX 180400 24 2645 2 345 15.00 3363895 225093 49219432 3363895 15.00 1494.45 6.83 6.83 9010877381 6.92 6.92 9010877381
26 현대ADM 187660 25 1791 2 119 7.12 3259836 3111642 48347668 3259836 7.12 104.76 6.74 6.74 5756585950 6.65 6.65 5756585950
27 한국특강 007280 26 1747 2 285 19.49 3207938 85835 60813311 3207938 19.49 3737.33 5.28 5.28 5773383260 5.43 5.43 5773383260
28 좋은사람들 033340 27 2540 5 -70 -2.68 3162660 16078494 96950558 3162660 -2.68 19.67 3.26 3.26 7920283064 3.22 3.22 7920283064
29 아진산업 013310 28 3160 2 295 10.30 3151051 396742 38806582 3151051 10.30 794.23 8.12 8.12 10190105838 8.31 8.31 10190105838
30 하이드로리튬 101670 29 2825 5 -315 -10.03 3019853 10574540 54169970 3019853 -10.03 28.56 5.57 5.57 8577104084 5.60 5.60 8577104084
31 후성 093370 30 6330 2 490 8.39 2976791 3483398 107255330 2976791 8.39 85.46 2.78 2.78 18639584785 2.75 2.75 18639584785

31
top30/20250818/top30-av-20250818-101000.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,252670,1,1305,2,30,2.35,118627491,218237792,1270800000,118627491,2.35,54.36,9.33,9.33,154437534323,9.31,9.31,154437534323
KODEX 2차전지산업레버리지,462330,2,1216,5,-35,-2.80,18517592,39591716,282400000,18517592,-2.80,46.77,6.56,6.56,22555686243,6.57,6.57,22555686243
율호,072770,3,802,1,185,29.98,14354967,24925044,71919480,14354967,29.98,57.59,19.96,19.96,10810614913,18.74,18.74,10810614913
삼양컴텍,484590,4,15060,2,7360,95.58,13312427,0,41210450,13312427,95.58,0.00,32.30,32.30,202962028675,32.70,32.70,202962028675
썸에이지,208640,5,659,2,37,5.95,12480287,34539000,139240254,12480287,5.95,36.13,8.96,8.96,8160046327,8.89,8.89,8160046327
KODEX 코스닥150선물인버스,251340,6,3395,2,45,1.34,12459212,19272608,71100000,12459212,1.34,64.65,17.52,17.52,42219538247,17.49,17.49,42219538247
KODEX 코스닥150레버리지,233740,7,9080,5,-240,-2.58,9975525,15615996,199800000,9975525,-2.58,63.88,4.99,4.99,90711852147,5.00,5.00,90711852147
KODEX 인버스,114800,8,3490,2,45,1.31,9401193,17495540,226200000,9401193,1.31,53.73,4.16,4.16,32721813133,4.14,4.14,32721813133
삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,83,2,1,1.22,8180517,4607218,1497000000,8180517,1.22,177.56,0.55,0.55,679071738,0.55,0.55,679071738
KODEX 레버리지,122630,10,24845,5,-610,-2.40,7857785,14796848,92800000,7857785,-2.40,53.10,8.47,8.47,195777441318,8.49,8.49,195777441318
동양철관,008970,11,1524,5,-132,-7.97,7049326,11815315,159801815,7049326,-7.97,59.66,4.41,4.41,10859027801,4.46,4.46,10859027801
블루엠텍,439580,12,6240,2,190,3.14,6980467,5746525,33510663,6980467,3.14,121.47,20.83,20.83,44170099880,21.12,21.12,44170099880
웅진,016880,13,3985,2,770,23.95,6702337,281453,79927080,6702337,23.95,2381.33,8.39,8.39,24953533009,7.83,7.83,24953533009
형지엘리트,093240,14,2125,5,-765,-26.47,6386269,593898,38390259,6386269,-26.47,1075.31,16.64,16.64,13713822880,16.81,16.81,13713822880
캔버스엔,210120,15,1458,2,121,9.05,5714223,25601732,23582605,5714223,9.05,22.32,24.23,24.23,8407435289,24.45,24.45,8407435289
에이비프로바이오,195990,16,193,5,-43,-18.22,5349655,1785326,284689721,5349655,-18.22,299.65,1.88,1.88,1027967016,1.87,1.87,1027967016
현대ADM,187660,17,1862,2,190,11.36,5115680,3111642,48347668,5115680,11.36,164.40,10.58,10.58,9177792600,10.19,10.19,9177792600
삼성전자,005930,18,70550,5,-1050,-1.47,4827886,11946122,5919637922,4827886,-1.47,40.41,0.08,0.08,340373805450,0.08,0.08,340373805450
이스트아시아홀딩스,900110,19,82,5,-2,-2.38,4797114,8345940,642650588,4797114,-2.38,57.48,0.75,0.75,396028058,0.75,0.75,396028058
모비데이즈,363260,20,1868,2,28,1.52,4761226,31408472,32163769,4761226,1.52,15.16,14.80,14.80,9185064759,15.29,15.29,9185064759
파인엠텍,441270,21,10790,2,1140,11.81,4466188,1573245,37442445,4466188,11.81,283.88,11.93,11.93,47700589310,11.81,11.81,47700589310
TIGER 200선물인버스2X,252710,22,1384,2,32,2.37,4026584,4631713,54800000,4026584,2.37,86.94,7.35,7.35,5547833761,7.31,7.31,5547833761
일진디스플,020760,23,1148,2,18,1.59,3936440,22931716,51513741,3936440,1.59,17.17,7.64,7.64,4656837334,7.87,7.87,4656837334
한국특강,007280,24,1804,2,342,23.39,3644344,85835,60813311,3644344,23.39,4245.76,5.99,5.99,6547069485,5.97,5.97,6547069485
좋은사람들,033340,25,2570,5,-40,-1.53,3591816,16078494,96950558,3591816,-1.53,22.34,3.70,3.70,9023011225,3.62,3.62,9023011225
그린생명과학,114450,26,3190,2,230,7.77,3478412,1562516,20000000,3478412,7.77,222.62,17.39,17.39,11442425304,17.93,17.93,11442425304
DXVX,180400,27,2620,2,320,13.91,3414580,225093,49219432,3414580,13.91,1516.96,6.94,6.94,9143322131,7.09,7.09,9143322131
아진산업,013310,28,3170,2,305,10.65,3241082,396742,38806582,3241082,10.65,816.92,8.35,8.35,10476464403,8.52,8.52,10476464403
HD현대인프라코어,042670,29,14150,5,-2120,-13.03,3203671,2845091,192591032,3203671,-13.03,112.60,1.66,1.66,46406131135,1.70,1.70,46406131135
하이드로리튬,101670,30,2815,5,-325,-10.35,3121739,10574540,54169970,3121739,-10.35,29.52,5.76,5.76,8863999917,5.81,5.81,8863999917
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 1305 2 30 2.35 118627491 218237792 1270800000 118627491 2.35 54.36 9.33 9.33 154437534323 9.31 9.31 154437534323
3 KODEX 2차전지산업레버리지 462330 2 1216 5 -35 -2.80 18517592 39591716 282400000 18517592 -2.80 46.77 6.56 6.56 22555686243 6.57 6.57 22555686243
4 율호 072770 3 802 1 185 29.98 14354967 24925044 71919480 14354967 29.98 57.59 19.96 19.96 10810614913 18.74 18.74 10810614913
5 삼양컴텍 484590 4 15060 2 7360 95.58 13312427 0 41210450 13312427 95.58 0.00 32.30 32.30 202962028675 32.70 32.70 202962028675
6 썸에이지 208640 5 659 2 37 5.95 12480287 34539000 139240254 12480287 5.95 36.13 8.96 8.96 8160046327 8.89 8.89 8160046327
7 KODEX 코스닥150선물인버스 251340 6 3395 2 45 1.34 12459212 19272608 71100000 12459212 1.34 64.65 17.52 17.52 42219538247 17.49 17.49 42219538247
8 KODEX 코스닥150레버리지 233740 7 9080 5 -240 -2.58 9975525 15615996 199800000 9975525 -2.58 63.88 4.99 4.99 90711852147 5.00 5.00 90711852147
9 KODEX 인버스 114800 8 3490 2 45 1.31 9401193 17495540 226200000 9401193 1.31 53.73 4.16 4.16 32721813133 4.14 4.14 32721813133
10 삼성 인버스 2X WTI원유 선물 ETN Q530036 9 83 2 1 1.22 8180517 4607218 1497000000 8180517 1.22 177.56 0.55 0.55 679071738 0.55 0.55 679071738
11 KODEX 레버리지 122630 10 24845 5 -610 -2.40 7857785 14796848 92800000 7857785 -2.40 53.10 8.47 8.47 195777441318 8.49 8.49 195777441318
12 동양철관 008970 11 1524 5 -132 -7.97 7049326 11815315 159801815 7049326 -7.97 59.66 4.41 4.41 10859027801 4.46 4.46 10859027801
13 블루엠텍 439580 12 6240 2 190 3.14 6980467 5746525 33510663 6980467 3.14 121.47 20.83 20.83 44170099880 21.12 21.12 44170099880
14 웅진 016880 13 3985 2 770 23.95 6702337 281453 79927080 6702337 23.95 2381.33 8.39 8.39 24953533009 7.83 7.83 24953533009
15 형지엘리트 093240 14 2125 5 -765 -26.47 6386269 593898 38390259 6386269 -26.47 1075.31 16.64 16.64 13713822880 16.81 16.81 13713822880
16 캔버스엔 210120 15 1458 2 121 9.05 5714223 25601732 23582605 5714223 9.05 22.32 24.23 24.23 8407435289 24.45 24.45 8407435289
17 에이비프로바이오 195990 16 193 5 -43 -18.22 5349655 1785326 284689721 5349655 -18.22 299.65 1.88 1.88 1027967016 1.87 1.87 1027967016
18 현대ADM 187660 17 1862 2 190 11.36 5115680 3111642 48347668 5115680 11.36 164.40 10.58 10.58 9177792600 10.19 10.19 9177792600
19 삼성전자 005930 18 70550 5 -1050 -1.47 4827886 11946122 5919637922 4827886 -1.47 40.41 0.08 0.08 340373805450 0.08 0.08 340373805450
20 이스트아시아홀딩스 900110 19 82 5 -2 -2.38 4797114 8345940 642650588 4797114 -2.38 57.48 0.75 0.75 396028058 0.75 0.75 396028058
21 모비데이즈 363260 20 1868 2 28 1.52 4761226 31408472 32163769 4761226 1.52 15.16 14.80 14.80 9185064759 15.29 15.29 9185064759
22 파인엠텍 441270 21 10790 2 1140 11.81 4466188 1573245 37442445 4466188 11.81 283.88 11.93 11.93 47700589310 11.81 11.81 47700589310
23 TIGER 200선물인버스2X 252710 22 1384 2 32 2.37 4026584 4631713 54800000 4026584 2.37 86.94 7.35 7.35 5547833761 7.31 7.31 5547833761
24 일진디스플 020760 23 1148 2 18 1.59 3936440 22931716 51513741 3936440 1.59 17.17 7.64 7.64 4656837334 7.87 7.87 4656837334
25 한국특강 007280 24 1804 2 342 23.39 3644344 85835 60813311 3644344 23.39 4245.76 5.99 5.99 6547069485 5.97 5.97 6547069485
26 좋은사람들 033340 25 2570 5 -40 -1.53 3591816 16078494 96950558 3591816 -1.53 22.34 3.70 3.70 9023011225 3.62 3.62 9023011225
27 그린생명과학 114450 26 3190 2 230 7.77 3478412 1562516 20000000 3478412 7.77 222.62 17.39 17.39 11442425304 17.93 17.93 11442425304
28 DXVX 180400 27 2620 2 320 13.91 3414580 225093 49219432 3414580 13.91 1516.96 6.94 6.94 9143322131 7.09 7.09 9143322131
29 아진산업 013310 28 3170 2 305 10.65 3241082 396742 38806582 3241082 10.65 816.92 8.35 8.35 10476464403 8.52 8.52 10476464403
30 HD현대인프라코어 042670 29 14150 5 -2120 -13.03 3203671 2845091 192591032 3203671 -13.03 112.60 1.66 1.66 46406131135 1.70 1.70 46406131135
31 하이드로리튬 101670 30 2815 5 -325 -10.35 3121739 10574540 54169970 3121739 -10.35 29.52 5.76 5.76 8863999917 5.81 5.81 8863999917

31
top30/20250818/top30-av-20250818-102000.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,252670,1,1304,2,29,2.27,120851006,218237792,1270800000,120851006,2.27,55.38,9.51,9.51,157335747404,9.49,9.49,157335747404
KODEX 2차전지산업레버리지,462330,2,1216,5,-35,-2.80,18890522,39591716,282400000,18890522,-2.80,47.71,6.69,6.69,23009237260,6.70,6.70,23009237260
율호,072770,3,802,1,185,29.98,14486846,24925044,71919480,14486846,29.98,58.12,20.14,20.14,10916381871,18.93,18.93,10916381871
삼양컴텍,484590,4,14870,2,7170,93.12,13746486,0,41210450,13746486,93.12,0.00,33.36,33.36,209443617050,34.18,34.18,209443617050
썸에이지,208640,5,655,2,33,5.31,13257095,34539000,139240254,13257095,5.31,38.38,9.52,9.52,8666306113,9.50,9.50,8666306113
KODEX 코스닥150선물인버스,251340,6,3395,2,45,1.34,12667770,19272608,71100000,12667770,1.34,65.73,17.82,17.82,42927291461,17.78,17.78,42927291461
KODEX 코스닥150레버리지,233740,7,9080,5,-240,-2.58,10283271,15615996,199800000,10283271,-2.58,65.85,5.15,5.15,93509006530,5.15,5.15,93509006530
KODEX 인버스,114800,8,3485,2,40,1.16,9558657,17495540,226200000,9558657,1.16,54.63,4.23,4.23,33270529381,4.22,4.22,33270529381
삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,83,2,1,1.22,8725860,4607218,1497000000,8725860,1.22,189.40,0.58,0.58,724336208,0.58,0.58,724336208
KODEX 레버리지,122630,10,24875,5,-580,-2.28,8176390,14796848,92800000,8176390,-2.28,55.26,8.81,8.81,203706353721,8.82,8.82,203706353721
웅진,016880,11,3955,2,740,23.02,7698396,281453,79927080,7698396,23.02,2735.23,9.63,9.63,28940617491,9.16,9.16,28940617491
동양철관,008970,12,1526,5,-130,-7.85,7181893,11815315,159801815,7181893,-7.85,60.78,4.49,4.49,11061231531,4.54,4.54,11061231531
블루엠텍,439580,13,6170,2,120,1.98,7156305,5746525,33510663,7156305,1.98,124.53,21.36,21.36,45258887625,21.89,21.89,45258887625
현대ADM,187660,14,1925,2,253,15.13,7037900,3111642,48347668,7037900,15.13,226.18,14.56,14.56,12799786272,13.75,13.75,12799786272
형지엘리트,093240,15,2095,5,-795,-27.51,6709561,593898,38390259,6709561,-27.51,1129.75,17.48,17.48,14394086845,17.90,17.90,14394086845
TP,007980,16,1999,2,71,3.68,5911589,35608536,51175130,5911589,3.68,16.60,11.55,11.55,11642212680,11.38,11.38,11642212680
캔버스엔,210120,17,1457,2,120,8.98,5882469,25601732,23582605,5882469,8.98,22.98,24.94,24.94,8653081451,25.18,25.18,8653081451
에이비프로바이오,195990,18,195,5,-41,-17.37,5450092,1785326,284689721,5450092,-17.37,305.27,1.91,1.91,1047553853,1.89,1.89,1047553853
삼성전자,005930,19,70500,5,-1100,-1.54,4987145,11946122,5919637922,4987145,-1.54,41.75,0.08,0.08,351595001300,0.08,0.08,351595001300
이스트아시아홀딩스,900110,20,81,5,-3,-3.57,4838633,8345940,642650588,4838633,-3.57,57.98,0.75,0.75,399418561,0.77,0.77,399418561
모비데이즈,363260,21,1856,2,16,0.87,4831626,31408472,32163769,4831626,0.87,15.38,15.02,15.02,9316170398,15.61,15.61,9316170398
파인엠텍,441270,22,10890,2,1240,12.85,4627621,1573245,37442445,4627621,12.85,294.14,12.36,12.36,49455320515,12.13,12.13,49455320515
TIGER 200선물인버스2X,252710,23,1382,2,30,2.22,4030617,4631713,54800000,4030617,2.22,87.02,7.36,7.36,5553406467,7.33,7.33,5553406467
좋은사람들,033340,24,2540,5,-70,-2.68,3993444,16078494,96950558,3993444,-2.68,24.84,4.12,4.12,10038205187,4.08,4.08,10038205187
한국특강,007280,25,1760,2,298,20.38,3980549,85835,60813311,3980549,20.38,4637.44,6.55,6.55,7146802424,6.68,6.68,7146802424
일진디스플,020760,26,1143,2,13,1.15,3978258,22931716,51513741,3978258,1.15,17.35,7.72,7.72,4704656464,7.99,7.99,4704656464
그린생명과학,114450,27,3200,2,240,8.11,3518060,1562516,20000000,3518060,8.11,225.15,17.59,17.59,11568730802,18.08,18.08,11568730802
DXVX,180400,28,2575,2,275,11.96,3489822,225093,49219432,3489822,11.96,1550.39,7.09,7.09,9338461611,7.37,7.37,9338461611
HD현대인프라코어,042670,29,14090,5,-2180,-13.40,3375141,2845091,192591032,3375141,-13.40,118.63,1.75,1.75,48831684280,1.80,1.80,48831684280
케이프,064820,30,9420,2,1660,21.39,3305650,333786,30901728,3305650,21.39,990.35,10.70,10.70,29700423265,10.20,10.20,29700423265
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 1304 2 29 2.27 120851006 218237792 1270800000 120851006 2.27 55.38 9.51 9.51 157335747404 9.49 9.49 157335747404
3 KODEX 2차전지산업레버리지 462330 2 1216 5 -35 -2.80 18890522 39591716 282400000 18890522 -2.80 47.71 6.69 6.69 23009237260 6.70 6.70 23009237260
4 율호 072770 3 802 1 185 29.98 14486846 24925044 71919480 14486846 29.98 58.12 20.14 20.14 10916381871 18.93 18.93 10916381871
5 삼양컴텍 484590 4 14870 2 7170 93.12 13746486 0 41210450 13746486 93.12 0.00 33.36 33.36 209443617050 34.18 34.18 209443617050
6 썸에이지 208640 5 655 2 33 5.31 13257095 34539000 139240254 13257095 5.31 38.38 9.52 9.52 8666306113 9.50 9.50 8666306113
7 KODEX 코스닥150선물인버스 251340 6 3395 2 45 1.34 12667770 19272608 71100000 12667770 1.34 65.73 17.82 17.82 42927291461 17.78 17.78 42927291461
8 KODEX 코스닥150레버리지 233740 7 9080 5 -240 -2.58 10283271 15615996 199800000 10283271 -2.58 65.85 5.15 5.15 93509006530 5.15 5.15 93509006530
9 KODEX 인버스 114800 8 3485 2 40 1.16 9558657 17495540 226200000 9558657 1.16 54.63 4.23 4.23 33270529381 4.22 4.22 33270529381
10 삼성 인버스 2X WTI원유 선물 ETN Q530036 9 83 2 1 1.22 8725860 4607218 1497000000 8725860 1.22 189.40 0.58 0.58 724336208 0.58 0.58 724336208
11 KODEX 레버리지 122630 10 24875 5 -580 -2.28 8176390 14796848 92800000 8176390 -2.28 55.26 8.81 8.81 203706353721 8.82 8.82 203706353721
12 웅진 016880 11 3955 2 740 23.02 7698396 281453 79927080 7698396 23.02 2735.23 9.63 9.63 28940617491 9.16 9.16 28940617491
13 동양철관 008970 12 1526 5 -130 -7.85 7181893 11815315 159801815 7181893 -7.85 60.78 4.49 4.49 11061231531 4.54 4.54 11061231531
14 블루엠텍 439580 13 6170 2 120 1.98 7156305 5746525 33510663 7156305 1.98 124.53 21.36 21.36 45258887625 21.89 21.89 45258887625
15 현대ADM 187660 14 1925 2 253 15.13 7037900 3111642 48347668 7037900 15.13 226.18 14.56 14.56 12799786272 13.75 13.75 12799786272
16 형지엘리트 093240 15 2095 5 -795 -27.51 6709561 593898 38390259 6709561 -27.51 1129.75 17.48 17.48 14394086845 17.90 17.90 14394086845
17 TP 007980 16 1999 2 71 3.68 5911589 35608536 51175130 5911589 3.68 16.60 11.55 11.55 11642212680 11.38 11.38 11642212680
18 캔버스엔 210120 17 1457 2 120 8.98 5882469 25601732 23582605 5882469 8.98 22.98 24.94 24.94 8653081451 25.18 25.18 8653081451
19 에이비프로바이오 195990 18 195 5 -41 -17.37 5450092 1785326 284689721 5450092 -17.37 305.27 1.91 1.91 1047553853 1.89 1.89 1047553853
20 삼성전자 005930 19 70500 5 -1100 -1.54 4987145 11946122 5919637922 4987145 -1.54 41.75 0.08 0.08 351595001300 0.08 0.08 351595001300
21 이스트아시아홀딩스 900110 20 81 5 -3 -3.57 4838633 8345940 642650588 4838633 -3.57 57.98 0.75 0.75 399418561 0.77 0.77 399418561
22 모비데이즈 363260 21 1856 2 16 0.87 4831626 31408472 32163769 4831626 0.87 15.38 15.02 15.02 9316170398 15.61 15.61 9316170398
23 파인엠텍 441270 22 10890 2 1240 12.85 4627621 1573245 37442445 4627621 12.85 294.14 12.36 12.36 49455320515 12.13 12.13 49455320515
24 TIGER 200선물인버스2X 252710 23 1382 2 30 2.22 4030617 4631713 54800000 4030617 2.22 87.02 7.36 7.36 5553406467 7.33 7.33 5553406467
25 좋은사람들 033340 24 2540 5 -70 -2.68 3993444 16078494 96950558 3993444 -2.68 24.84 4.12 4.12 10038205187 4.08 4.08 10038205187
26 한국특강 007280 25 1760 2 298 20.38 3980549 85835 60813311 3980549 20.38 4637.44 6.55 6.55 7146802424 6.68 6.68 7146802424
27 일진디스플 020760 26 1143 2 13 1.15 3978258 22931716 51513741 3978258 1.15 17.35 7.72 7.72 4704656464 7.99 7.99 4704656464
28 그린생명과학 114450 27 3200 2 240 8.11 3518060 1562516 20000000 3518060 8.11 225.15 17.59 17.59 11568730802 18.08 18.08 11568730802
29 DXVX 180400 28 2575 2 275 11.96 3489822 225093 49219432 3489822 11.96 1550.39 7.09 7.09 9338461611 7.37 7.37 9338461611
30 HD현대인프라코어 042670 29 14090 5 -2180 -13.40 3375141 2845091 192591032 3375141 -13.40 118.63 1.75 1.75 48831684280 1.80 1.80 48831684280
31 케이프 064820 30 9420 2 1660 21.39 3305650 333786 30901728 3305650 21.39 990.35 10.70 10.70 29700423265 10.20 10.20 29700423265

31
top30/20250818/top30-av-20250818-103000.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,252670,1,1304,2,29,2.27,124929257,218237792,1270800000,124929257,2.27,57.24,9.83,9.83,162660039028,9.82,9.82,162660039028
KODEX 2차전지산업레버리지,462330,2,1219,5,-32,-2.56,19108622,39591716,282400000,19108622,-2.56,48.26,6.77,6.77,23274310248,6.76,6.76,23274310248
율호,072770,3,802,1,185,29.98,14539608,24925044,71919480,14539608,29.98,58.33,20.22,20.22,10958696995,19.00,19.00,10958696995
삼양컴텍,484590,4,14840,2,7140,92.73,14213537,0,41210450,14213537,92.73,0.00,34.49,34.49,216362692775,35.38,35.38,216362692775
썸에이지,208640,5,648,2,26,4.18,13808324,34539000,139240254,13808324,4.18,39.98,9.92,9.92,9022746536,10.00,10.00,9022746536
KODEX 코스닥150선물인버스,251340,6,3397,2,47,1.40,12831891,19272608,71100000,12831891,1.40,66.58,18.05,18.05,43484951072,18.00,18.00,43484951072
KODEX 코스닥150레버리지,233740,7,9060,5,-260,-2.79,10542280,15615996,199800000,10542280,-2.79,67.51,5.28,5.28,95859599509,5.30,5.30,95859599509
KODEX 인버스,114800,8,3485,2,40,1.16,9964127,17495540,226200000,9964127,1.16,56.95,4.41,4.41,34683476000,4.40,4.40,34683476000
삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,83,2,1,1.22,8827693,4607218,1497000000,8827693,1.22,191.61,0.59,0.59,732788348,0.59,0.59,732788348
KODEX 레버리지,122630,10,24875,5,-580,-2.28,8735372,14796848,92800000,8735372,-2.28,59.04,9.41,9.41,217597617392,9.43,9.43,217597617392
현대ADM,187660,11,1866,2,194,11.60,8463176,3111642,48347668,8463176,11.60,271.98,17.50,17.50,15493266373,17.17,17.17,15493266373
웅진,016880,12,3980,2,765,23.79,7983804,281453,79927080,7983804,23.79,2836.64,9.99,9.99,30069893594,9.45,9.45,30069893594
형지엘리트,093240,13,2035,5,-855,-29.58,7421307,593898,38390259,7421307,-29.58,1249.59,19.33,19.33,15860199099,20.30,20.30,15860199099
블루엠텍,439580,14,6220,2,170,2.81,7368953,5746525,33510663,7368953,2.81,128.23,21.99,21.99,46577423620,22.35,22.35,46577423620
동양철관,008970,15,1526,5,-130,-7.85,7350228,11815315,159801815,7350228,-7.85,62.21,4.60,4.60,11318276812,4.64,4.64,11318276812
캔버스엔,210120,16,1539,2,202,15.11,6824444,25601732,23582605,6824444,15.11,26.66,28.94,28.94,10075295532,27.76,27.76,10075295532
TP,007980,17,1974,2,46,2.39,6499750,35608536,51175130,6499750,2.39,18.25,12.70,12.70,12812010625,12.68,12.68,12812010625
에이비프로바이오,195990,18,196,5,-40,-16.95,5598483,1785326,284689721,5598483,-16.95,313.58,1.97,1.97,1076362177,1.93,1.93,1076362177
미스터블루,207760,19,1847,2,65,3.65,5504937,82716048,83079783,5504937,3.65,6.66,6.63,6.63,9897850780,6.45,6.45,9897850780
삼성전자,005930,20,70400,5,-1200,-1.68,5203332,11946122,5919637922,5203332,-1.68,43.56,0.09,0.09,366818066450,0.09,0.09,366818066450
이스트아시아홀딩스,900110,21,82,5,-2,-2.38,5172367,8345940,642650588,5172367,-2.38,61.97,0.80,0.80,426512815,0.81,0.81,426512815
모비데이즈,363260,22,1854,2,14,0.76,4875189,31408472,32163769,4875189,0.76,15.52,15.16,15.16,9397025659,15.76,15.76,9397025659
파인엠텍,441270,23,10790,2,1140,11.81,4735535,1573245,37442445,4735535,11.81,301.00,12.65,12.65,50622671855,12.53,12.53,50622671855
TIGER 200선물인버스2X,252710,24,1383,2,31,2.29,4108511,4631713,54800000,4108511,2.29,88.70,7.50,7.50,5661137475,7.47,7.47,5661137475
일진디스플,020760,25,1133,2,3,0.27,4093428,22931716,51513741,4093428,0.27,17.85,7.95,7.95,4835292692,8.28,8.28,4835292692
좋은사람들,033340,26,2520,5,-90,-3.45,4090132,16078494,96950558,4090132,-3.45,25.44,4.22,4.22,10282579792,4.21,4.21,10282579792
한국특강,007280,27,1744,2,282,19.29,4061356,85835,60813311,4061356,19.29,4731.58,6.68,6.68,7288315256,6.87,6.87,7288315256
케이프,064820,28,9400,2,1640,21.13,3652482,333786,30901728,3652482,21.13,1094.26,11.82,11.82,32977172110,11.35,11.35,32977172110
HD현대인프라코어,042670,29,14300,5,-1970,-12.11,3622535,2845091,192591032,3622535,-12.11,127.33,1.88,1.88,52358974740,1.90,1.90,52358974740
그린생명과학,114450,30,3175,2,215,7.26,3563503,1562516,20000000,3563503,7.26,228.06,17.82,17.82,11713417267,18.45,18.45,11713417267
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 1304 2 29 2.27 124929257 218237792 1270800000 124929257 2.27 57.24 9.83 9.83 162660039028 9.82 9.82 162660039028
3 KODEX 2차전지산업레버리지 462330 2 1219 5 -32 -2.56 19108622 39591716 282400000 19108622 -2.56 48.26 6.77 6.77 23274310248 6.76 6.76 23274310248
4 율호 072770 3 802 1 185 29.98 14539608 24925044 71919480 14539608 29.98 58.33 20.22 20.22 10958696995 19.00 19.00 10958696995
5 삼양컴텍 484590 4 14840 2 7140 92.73 14213537 0 41210450 14213537 92.73 0.00 34.49 34.49 216362692775 35.38 35.38 216362692775
6 썸에이지 208640 5 648 2 26 4.18 13808324 34539000 139240254 13808324 4.18 39.98 9.92 9.92 9022746536 10.00 10.00 9022746536
7 KODEX 코스닥150선물인버스 251340 6 3397 2 47 1.40 12831891 19272608 71100000 12831891 1.40 66.58 18.05 18.05 43484951072 18.00 18.00 43484951072
8 KODEX 코스닥150레버리지 233740 7 9060 5 -260 -2.79 10542280 15615996 199800000 10542280 -2.79 67.51 5.28 5.28 95859599509 5.30 5.30 95859599509
9 KODEX 인버스 114800 8 3485 2 40 1.16 9964127 17495540 226200000 9964127 1.16 56.95 4.41 4.41 34683476000 4.40 4.40 34683476000
10 삼성 인버스 2X WTI원유 선물 ETN Q530036 9 83 2 1 1.22 8827693 4607218 1497000000 8827693 1.22 191.61 0.59 0.59 732788348 0.59 0.59 732788348
11 KODEX 레버리지 122630 10 24875 5 -580 -2.28 8735372 14796848 92800000 8735372 -2.28 59.04 9.41 9.41 217597617392 9.43 9.43 217597617392
12 현대ADM 187660 11 1866 2 194 11.60 8463176 3111642 48347668 8463176 11.60 271.98 17.50 17.50 15493266373 17.17 17.17 15493266373
13 웅진 016880 12 3980 2 765 23.79 7983804 281453 79927080 7983804 23.79 2836.64 9.99 9.99 30069893594 9.45 9.45 30069893594
14 형지엘리트 093240 13 2035 5 -855 -29.58 7421307 593898 38390259 7421307 -29.58 1249.59 19.33 19.33 15860199099 20.30 20.30 15860199099
15 블루엠텍 439580 14 6220 2 170 2.81 7368953 5746525 33510663 7368953 2.81 128.23 21.99 21.99 46577423620 22.35 22.35 46577423620
16 동양철관 008970 15 1526 5 -130 -7.85 7350228 11815315 159801815 7350228 -7.85 62.21 4.60 4.60 11318276812 4.64 4.64 11318276812
17 캔버스엔 210120 16 1539 2 202 15.11 6824444 25601732 23582605 6824444 15.11 26.66 28.94 28.94 10075295532 27.76 27.76 10075295532
18 TP 007980 17 1974 2 46 2.39 6499750 35608536 51175130 6499750 2.39 18.25 12.70 12.70 12812010625 12.68 12.68 12812010625
19 에이비프로바이오 195990 18 196 5 -40 -16.95 5598483 1785326 284689721 5598483 -16.95 313.58 1.97 1.97 1076362177 1.93 1.93 1076362177
20 미스터블루 207760 19 1847 2 65 3.65 5504937 82716048 83079783 5504937 3.65 6.66 6.63 6.63 9897850780 6.45 6.45 9897850780
21 삼성전자 005930 20 70400 5 -1200 -1.68 5203332 11946122 5919637922 5203332 -1.68 43.56 0.09 0.09 366818066450 0.09 0.09 366818066450
22 이스트아시아홀딩스 900110 21 82 5 -2 -2.38 5172367 8345940 642650588 5172367 -2.38 61.97 0.80 0.80 426512815 0.81 0.81 426512815
23 모비데이즈 363260 22 1854 2 14 0.76 4875189 31408472 32163769 4875189 0.76 15.52 15.16 15.16 9397025659 15.76 15.76 9397025659
24 파인엠텍 441270 23 10790 2 1140 11.81 4735535 1573245 37442445 4735535 11.81 301.00 12.65 12.65 50622671855 12.53 12.53 50622671855
25 TIGER 200선물인버스2X 252710 24 1383 2 31 2.29 4108511 4631713 54800000 4108511 2.29 88.70 7.50 7.50 5661137475 7.47 7.47 5661137475
26 일진디스플 020760 25 1133 2 3 0.27 4093428 22931716 51513741 4093428 0.27 17.85 7.95 7.95 4835292692 8.28 8.28 4835292692
27 좋은사람들 033340 26 2520 5 -90 -3.45 4090132 16078494 96950558 4090132 -3.45 25.44 4.22 4.22 10282579792 4.21 4.21 10282579792
28 한국특강 007280 27 1744 2 282 19.29 4061356 85835 60813311 4061356 19.29 4731.58 6.68 6.68 7288315256 6.87 6.87 7288315256
29 케이프 064820 28 9400 2 1640 21.13 3652482 333786 30901728 3652482 21.13 1094.26 11.82 11.82 32977172110 11.35 11.35 32977172110
30 HD현대인프라코어 042670 29 14300 5 -1970 -12.11 3622535 2845091 192591032 3622535 -12.11 127.33 1.88 1.88 52358974740 1.90 1.90 52358974740
31 그린생명과학 114450 30 3175 2 215 7.26 3563503 1562516 20000000 3563503 7.26 228.06 17.82 17.82 11713417267 18.45 18.45 11713417267

31
top30/20250818/top30-av-20250818-104000.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,252670,1,1309,2,34,2.67,132707333,218237792,1270800000,132707333,2.67,60.81,10.44,10.44,172836191312,10.39,10.39,172836191312
KODEX 2차전지산업레버리지,462330,2,1211,5,-40,-3.20,19841751,39591716,282400000,19841751,-3.20,50.12,7.03,7.03,24162565223,7.07,7.07,24162565223
썸에이지,208640,3,630,2,8,1.29,14708767,34539000,139240254,14708767,1.29,42.59,10.56,10.56,9593835282,10.94,10.94,9593835282
율호,072770,4,802,1,185,29.98,14577289,24925044,71919480,14577289,29.98,58.48,20.27,20.27,10988917157,19.05,19.05,10988917157
삼양컴텍,484590,5,14900,2,7200,93.51,14418167,0,41210450,14418167,93.51,0.00,34.99,34.99,219404908560,35.73,35.73,219404908560
KODEX 코스닥150선물인버스,251340,6,3410,2,60,1.79,13336813,19272608,71100000,13336813,1.79,69.20,18.76,18.76,45201737030,18.64,18.64,45201737030
KODEX 코스닥150레버리지,233740,7,9020,5,-300,-3.22,11210022,15615996,199800000,11210022,-3.22,71.79,5.61,5.61,101891554127,5.65,5.65,101891554127
캔버스엔,210120,8,1629,2,292,21.84,10634688,25601732,23582605,10634688,21.84,41.54,45.10,45.10,16165522718,42.08,42.08,16165522718
KODEX 인버스,114800,9,3490,2,45,1.31,10443805,17495540,226200000,10443805,1.31,59.69,4.62,4.62,36357563753,4.61,4.61,36357563753
KODEX 레버리지,122630,10,24770,5,-685,-2.69,9355648,14796848,92800000,9355648,-2.69,63.23,10.08,10.08,232976301178,10.14,10.14,232976301178
현대ADM,187660,11,1849,2,177,10.59,9114996,3111642,48347668,9114996,10.59,292.93,18.85,18.85,16707663026,18.69,18.69,16707663026
삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,84,2,2,2.44,8874258,4607218,1497000000,8874258,2.44,192.62,0.59,0.59,736653601,0.59,0.59,736653601
형지엘리트,093240,13,2025,4,-865,-29.93,8646879,593898,38390259,8646879,-29.93,1455.95,22.52,22.52,18349198578,23.60,23.60,18349198578
웅진,016880,14,3935,2,720,22.40,8173952,281453,79927080,8173952,22.40,2904.20,10.23,10.23,30819949092,9.80,9.80,30819949092
미스터블루,207760,15,1833,2,51,2.86,7904347,82716048,83079783,7904347,2.86,9.56,9.51,9.51,14300614662,9.39,9.39,14300614662
동양철관,008970,16,1529,5,-127,-7.67,7548550,11815315,159801815,7548550,-7.67,63.89,4.72,4.72,11621124900,4.76,4.76,11621124900
블루엠텍,439580,17,6190,2,140,2.31,7546069,5746525,33510663,7546069,2.31,131.32,22.52,22.52,47669580105,22.98,22.98,47669580105
TP,007980,18,1950,2,22,1.14,6822129,35608536,51175130,6822129,1.14,19.16,13.33,13.33,13445087698,13.47,13.47,13445087698
에이비프로바이오,195990,19,198,5,-38,-16.10,5773494,1785326,284689721,5773494,-16.10,323.39,2.03,2.03,1110929763,1.97,1.97,1110929763
삼성전자,005930,20,70400,5,-1200,-1.68,5546221,11946122,5919637922,5546221,-1.68,46.43,0.09,0.09,390939136600,0.09,0.09,390939136600
이스트아시아홀딩스,900110,21,82,5,-2,-2.38,5366716,8345940,642650588,5366716,-2.38,64.30,0.84,0.84,442343818,0.84,0.84,442343818
모비데이즈,363260,22,1855,2,15,0.82,4886227,31408472,32163769,4886227,0.82,15.56,15.19,15.19,9417516859,15.78,15.78,9417516859
파인엠텍,441270,23,10700,2,1050,10.88,4861914,1573245,37442445,4861914,10.88,309.04,12.99,12.99,51978801545,12.97,12.97,51978801545
일진디스플,020760,24,1116,5,-14,-1.24,4343696,22931716,51513741,4343696,-1.24,18.94,8.43,8.43,5115588113,8.90,8.90,5115588113
좋은사람들,033340,25,2575,5,-35,-1.34,4254193,16078494,96950558,4254193,-1.34,26.46,4.39,4.39,10701603120,4.29,4.29,10701603120
TIGER 200선물인버스2X,252710,26,1389,2,37,2.74,4124217,4631713,54800000,4124217,2.74,89.04,7.53,7.53,5682935629,7.47,7.47,5682935629
한국특강,007280,27,1732,2,270,18.47,4123075,85835,60813311,4123075,18.47,4803.49,6.78,6.78,7395145907,7.02,7.02,7395145907
조광ILI,044060,28,46,5,-4,-8.00,3810973,14242515,95732184,3810973,-8.00,26.76,3.98,3.98,183495482,4.17,4.17,183495482
케이프,064820,29,9360,2,1600,20.62,3780862,333786,30901728,3780862,20.62,1132.72,12.24,12.24,34178863915,11.82,11.82,34178863915
HD현대인프라코어,042670,30,14260,5,-2010,-12.35,3775383,2845091,192591032,3775383,-12.35,132.70,1.96,1.96,54538066155,1.99,1.99,54538066155
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 1309 2 34 2.67 132707333 218237792 1270800000 132707333 2.67 60.81 10.44 10.44 172836191312 10.39 10.39 172836191312
3 KODEX 2차전지산업레버리지 462330 2 1211 5 -40 -3.20 19841751 39591716 282400000 19841751 -3.20 50.12 7.03 7.03 24162565223 7.07 7.07 24162565223
4 썸에이지 208640 3 630 2 8 1.29 14708767 34539000 139240254 14708767 1.29 42.59 10.56 10.56 9593835282 10.94 10.94 9593835282
5 율호 072770 4 802 1 185 29.98 14577289 24925044 71919480 14577289 29.98 58.48 20.27 20.27 10988917157 19.05 19.05 10988917157
6 삼양컴텍 484590 5 14900 2 7200 93.51 14418167 0 41210450 14418167 93.51 0.00 34.99 34.99 219404908560 35.73 35.73 219404908560
7 KODEX 코스닥150선물인버스 251340 6 3410 2 60 1.79 13336813 19272608 71100000 13336813 1.79 69.20 18.76 18.76 45201737030 18.64 18.64 45201737030
8 KODEX 코스닥150레버리지 233740 7 9020 5 -300 -3.22 11210022 15615996 199800000 11210022 -3.22 71.79 5.61 5.61 101891554127 5.65 5.65 101891554127
9 캔버스엔 210120 8 1629 2 292 21.84 10634688 25601732 23582605 10634688 21.84 41.54 45.10 45.10 16165522718 42.08 42.08 16165522718
10 KODEX 인버스 114800 9 3490 2 45 1.31 10443805 17495540 226200000 10443805 1.31 59.69 4.62 4.62 36357563753 4.61 4.61 36357563753
11 KODEX 레버리지 122630 10 24770 5 -685 -2.69 9355648 14796848 92800000 9355648 -2.69 63.23 10.08 10.08 232976301178 10.14 10.14 232976301178
12 현대ADM 187660 11 1849 2 177 10.59 9114996 3111642 48347668 9114996 10.59 292.93 18.85 18.85 16707663026 18.69 18.69 16707663026
13 삼성 인버스 2X WTI원유 선물 ETN Q530036 12 84 2 2 2.44 8874258 4607218 1497000000 8874258 2.44 192.62 0.59 0.59 736653601 0.59 0.59 736653601
14 형지엘리트 093240 13 2025 4 -865 -29.93 8646879 593898 38390259 8646879 -29.93 1455.95 22.52 22.52 18349198578 23.60 23.60 18349198578
15 웅진 016880 14 3935 2 720 22.40 8173952 281453 79927080 8173952 22.40 2904.20 10.23 10.23 30819949092 9.80 9.80 30819949092
16 미스터블루 207760 15 1833 2 51 2.86 7904347 82716048 83079783 7904347 2.86 9.56 9.51 9.51 14300614662 9.39 9.39 14300614662
17 동양철관 008970 16 1529 5 -127 -7.67 7548550 11815315 159801815 7548550 -7.67 63.89 4.72 4.72 11621124900 4.76 4.76 11621124900
18 블루엠텍 439580 17 6190 2 140 2.31 7546069 5746525 33510663 7546069 2.31 131.32 22.52 22.52 47669580105 22.98 22.98 47669580105
19 TP 007980 18 1950 2 22 1.14 6822129 35608536 51175130 6822129 1.14 19.16 13.33 13.33 13445087698 13.47 13.47 13445087698
20 에이비프로바이오 195990 19 198 5 -38 -16.10 5773494 1785326 284689721 5773494 -16.10 323.39 2.03 2.03 1110929763 1.97 1.97 1110929763
21 삼성전자 005930 20 70400 5 -1200 -1.68 5546221 11946122 5919637922 5546221 -1.68 46.43 0.09 0.09 390939136600 0.09 0.09 390939136600
22 이스트아시아홀딩스 900110 21 82 5 -2 -2.38 5366716 8345940 642650588 5366716 -2.38 64.30 0.84 0.84 442343818 0.84 0.84 442343818
23 모비데이즈 363260 22 1855 2 15 0.82 4886227 31408472 32163769 4886227 0.82 15.56 15.19 15.19 9417516859 15.78 15.78 9417516859
24 파인엠텍 441270 23 10700 2 1050 10.88 4861914 1573245 37442445 4861914 10.88 309.04 12.99 12.99 51978801545 12.97 12.97 51978801545
25 일진디스플 020760 24 1116 5 -14 -1.24 4343696 22931716 51513741 4343696 -1.24 18.94 8.43 8.43 5115588113 8.90 8.90 5115588113
26 좋은사람들 033340 25 2575 5 -35 -1.34 4254193 16078494 96950558 4254193 -1.34 26.46 4.39 4.39 10701603120 4.29 4.29 10701603120
27 TIGER 200선물인버스2X 252710 26 1389 2 37 2.74 4124217 4631713 54800000 4124217 2.74 89.04 7.53 7.53 5682935629 7.47 7.47 5682935629
28 한국특강 007280 27 1732 2 270 18.47 4123075 85835 60813311 4123075 18.47 4803.49 6.78 6.78 7395145907 7.02 7.02 7395145907
29 조광ILI 044060 28 46 5 -4 -8.00 3810973 14242515 95732184 3810973 -8.00 26.76 3.98 3.98 183495482 4.17 4.17 183495482
30 케이프 064820 29 9360 2 1600 20.62 3780862 333786 30901728 3780862 20.62 1132.72 12.24 12.24 34178863915 11.82 11.82 34178863915
31 HD현대인프라코어 042670 30 14260 5 -2010 -12.35 3775383 2845091 192591032 3775383 -12.35 132.70 1.96 1.96 54538066155 1.99 1.99 54538066155

31
top30/20250818/top30-av-20250818-105000.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,252670,1,1308,2,33,2.59,139496422,218237792,1270800000,139496422,2.59,63.92,10.98,10.98,181734276119,10.93,10.93,181734276119
KODEX 2차전지산업레버리지,462330,2,1210,5,-41,-3.28,20360937,39591716,282400000,20360937,-3.28,51.43,7.21,7.21,24790555723,7.25,7.25,24790555723
썸에이지,208640,3,631,2,9,1.45,15435715,34539000,139240254,15435715,1.45,44.69,11.09,11.09,10048328489,11.44,11.44,10048328489
삼양컴텍,484590,4,14860,2,7160,92.99,14647950,0,41210450,14647950,92.99,0.00,35.54,35.54,222823931265,36.39,36.39,222823931265
율호,072770,5,802,1,185,29.98,14590038,24925044,71919480,14590038,29.98,58.54,20.29,20.29,10999141855,19.07,19.07,10999141855
KODEX 코스닥150선물인버스,251340,6,3405,2,55,1.64,14267628,19272608,71100000,14267628,1.64,74.03,20.07,20.07,48371182122,19.98,19.98,48371182122
캔버스엔,210120,7,1601,2,264,19.75,12649243,25601732,23582605,12649243,19.75,49.41,53.64,53.64,19376018231,51.32,51.32,19376018231
KODEX 코스닥150레버리지,233740,8,9025,5,-295,-3.17,11665311,15615996,199800000,11665311,-3.17,74.70,5.84,5.84,105997973102,5.88,5.88,105997973102
KODEX 인버스,114800,9,3492,2,47,1.36,11355307,17495540,226200000,11355307,1.36,64.90,5.02,5.02,39543083122,5.01,5.01,39543083122
KODEX 레버리지,122630,10,24785,5,-670,-2.63,10055521,14796848,92800000,10055521,-2.63,67.96,10.84,10.84,250296392323,10.88,10.88,250296392323
현대ADM,187660,11,1867,2,195,11.66,9390826,3111642,48347668,9390826,11.66,301.80,19.42,19.42,17220182260,19.08,19.08,17220182260
삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,84,2,2,2.44,9144983,4607218,1497000000,9144983,2.44,198.49,0.61,0.61,759264501,0.60,0.60,759264501
형지엘리트,093240,13,2050,5,-840,-29.07,8957456,593898,38390259,8957456,-29.07,1508.25,23.33,23.33,18982874724,24.12,24.12,18982874724
웅진,016880,14,3985,2,770,23.95,8518652,281453,79927080,8518652,23.95,3026.67,10.66,10.66,32198081062,10.11,10.11,32198081062
미스터블루,207760,15,1835,2,53,2.97,8452448,82716048,83079783,8452448,2.97,10.22,10.17,10.17,15301033033,10.04,10.04,15301033033
동양철관,008970,16,1524,5,-132,-7.97,7727658,11815315,159801815,7727658,-7.97,65.40,4.84,4.84,11894288812,4.88,4.88,11894288812
블루엠텍,439580,17,6200,2,150,2.48,7642270,5746525,33510663,7642270,2.48,132.99,22.81,22.81,48265375755,23.23,23.23,48265375755
TP,007980,18,1978,2,50,2.59,6991375,35608536,51175130,6991375,2.59,19.63,13.66,13.66,13778927019,13.61,13.61,13778927019
에이비프로바이오,195990,19,197,5,-39,-16.53,5831243,1785326,284689721,5831243,-16.53,326.62,2.05,2.05,1122314436,2.00,2.00,1122314436
이스트아시아홀딩스,900110,20,81,5,-3,-3.57,5722847,8345940,642650588,5722847,-3.57,68.57,0.89,0.89,471207357,0.91,0.91,471207357
삼성전자,005930,21,70300,5,-1300,-1.82,5702322,11946122,5919637922,5702322,-1.82,47.73,0.10,0.10,401914525400,0.10,0.10,401914525400
파인엠텍,441270,22,10760,2,1110,11.50,4969965,1573245,37442445,4969965,11.50,315.91,13.27,13.27,53145706350,13.19,13.19,53145706350
모비데이즈,363260,23,1848,2,8,0.43,4964450,31408472,32163769,4964450,0.43,15.81,15.43,15.43,9562165889,16.09,16.09,9562165889
좋은사람들,033340,24,2585,5,-25,-0.96,4574798,16078494,96950558,4574798,-0.96,28.45,4.72,4.72,11528414847,4.60,4.60,11528414847
일진디스플,020760,25,1110,5,-20,-1.77,4403774,22931716,51513741,4403774,-1.77,19.20,8.55,8.55,5182470306,9.06,9.06,5182470306
일승,333430,26,5320,2,460,9.47,4201145,1256039,30726747,4201145,9.47,334.48,13.67,13.67,21720352049,13.29,13.29,21720352049
한국특강,007280,27,1740,2,278,19.02,4197617,85835,60813311,4197617,19.02,4890.33,6.90,6.90,7525482220,7.11,7.11,7525482220
TIGER 200선물인버스2X,252710,28,1388,2,36,2.66,4176098,4631713,54800000,4176098,2.66,90.16,7.62,7.62,5755023554,7.57,7.57,5755023554
케이프,064820,29,9370,2,1610,20.75,3929803,333786,30901728,3929803,20.75,1177.34,12.72,12.72,35580938405,12.29,12.29,35580938405
HD현대인프라코어,042670,30,14350,5,-1920,-11.80,3885434,2845091,192591032,3885434,-11.80,136.57,2.02,2.02,56110673745,2.03,2.03,56110673745
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 1308 2 33 2.59 139496422 218237792 1270800000 139496422 2.59 63.92 10.98 10.98 181734276119 10.93 10.93 181734276119
3 KODEX 2차전지산업레버리지 462330 2 1210 5 -41 -3.28 20360937 39591716 282400000 20360937 -3.28 51.43 7.21 7.21 24790555723 7.25 7.25 24790555723
4 썸에이지 208640 3 631 2 9 1.45 15435715 34539000 139240254 15435715 1.45 44.69 11.09 11.09 10048328489 11.44 11.44 10048328489
5 삼양컴텍 484590 4 14860 2 7160 92.99 14647950 0 41210450 14647950 92.99 0.00 35.54 35.54 222823931265 36.39 36.39 222823931265
6 율호 072770 5 802 1 185 29.98 14590038 24925044 71919480 14590038 29.98 58.54 20.29 20.29 10999141855 19.07 19.07 10999141855
7 KODEX 코스닥150선물인버스 251340 6 3405 2 55 1.64 14267628 19272608 71100000 14267628 1.64 74.03 20.07 20.07 48371182122 19.98 19.98 48371182122
8 캔버스엔 210120 7 1601 2 264 19.75 12649243 25601732 23582605 12649243 19.75 49.41 53.64 53.64 19376018231 51.32 51.32 19376018231
9 KODEX 코스닥150레버리지 233740 8 9025 5 -295 -3.17 11665311 15615996 199800000 11665311 -3.17 74.70 5.84 5.84 105997973102 5.88 5.88 105997973102
10 KODEX 인버스 114800 9 3492 2 47 1.36 11355307 17495540 226200000 11355307 1.36 64.90 5.02 5.02 39543083122 5.01 5.01 39543083122
11 KODEX 레버리지 122630 10 24785 5 -670 -2.63 10055521 14796848 92800000 10055521 -2.63 67.96 10.84 10.84 250296392323 10.88 10.88 250296392323
12 현대ADM 187660 11 1867 2 195 11.66 9390826 3111642 48347668 9390826 11.66 301.80 19.42 19.42 17220182260 19.08 19.08 17220182260
13 삼성 인버스 2X WTI원유 선물 ETN Q530036 12 84 2 2 2.44 9144983 4607218 1497000000 9144983 2.44 198.49 0.61 0.61 759264501 0.60 0.60 759264501
14 형지엘리트 093240 13 2050 5 -840 -29.07 8957456 593898 38390259 8957456 -29.07 1508.25 23.33 23.33 18982874724 24.12 24.12 18982874724
15 웅진 016880 14 3985 2 770 23.95 8518652 281453 79927080 8518652 23.95 3026.67 10.66 10.66 32198081062 10.11 10.11 32198081062
16 미스터블루 207760 15 1835 2 53 2.97 8452448 82716048 83079783 8452448 2.97 10.22 10.17 10.17 15301033033 10.04 10.04 15301033033
17 동양철관 008970 16 1524 5 -132 -7.97 7727658 11815315 159801815 7727658 -7.97 65.40 4.84 4.84 11894288812 4.88 4.88 11894288812
18 블루엠텍 439580 17 6200 2 150 2.48 7642270 5746525 33510663 7642270 2.48 132.99 22.81 22.81 48265375755 23.23 23.23 48265375755
19 TP 007980 18 1978 2 50 2.59 6991375 35608536 51175130 6991375 2.59 19.63 13.66 13.66 13778927019 13.61 13.61 13778927019
20 에이비프로바이오 195990 19 197 5 -39 -16.53 5831243 1785326 284689721 5831243 -16.53 326.62 2.05 2.05 1122314436 2.00 2.00 1122314436
21 이스트아시아홀딩스 900110 20 81 5 -3 -3.57 5722847 8345940 642650588 5722847 -3.57 68.57 0.89 0.89 471207357 0.91 0.91 471207357
22 삼성전자 005930 21 70300 5 -1300 -1.82 5702322 11946122 5919637922 5702322 -1.82 47.73 0.10 0.10 401914525400 0.10 0.10 401914525400
23 파인엠텍 441270 22 10760 2 1110 11.50 4969965 1573245 37442445 4969965 11.50 315.91 13.27 13.27 53145706350 13.19 13.19 53145706350
24 모비데이즈 363260 23 1848 2 8 0.43 4964450 31408472 32163769 4964450 0.43 15.81 15.43 15.43 9562165889 16.09 16.09 9562165889
25 좋은사람들 033340 24 2585 5 -25 -0.96 4574798 16078494 96950558 4574798 -0.96 28.45 4.72 4.72 11528414847 4.60 4.60 11528414847
26 일진디스플 020760 25 1110 5 -20 -1.77 4403774 22931716 51513741 4403774 -1.77 19.20 8.55 8.55 5182470306 9.06 9.06 5182470306
27 일승 333430 26 5320 2 460 9.47 4201145 1256039 30726747 4201145 9.47 334.48 13.67 13.67 21720352049 13.29 13.29 21720352049
28 한국특강 007280 27 1740 2 278 19.02 4197617 85835 60813311 4197617 19.02 4890.33 6.90 6.90 7525482220 7.11 7.11 7525482220
29 TIGER 200선물인버스2X 252710 28 1388 2 36 2.66 4176098 4631713 54800000 4176098 2.66 90.16 7.62 7.62 5755023554 7.57 7.57 5755023554
30 케이프 064820 29 9370 2 1610 20.75 3929803 333786 30901728 3929803 20.75 1177.34 12.72 12.72 35580938405 12.29 12.29 35580938405
31 HD현대인프라코어 042670 30 14350 5 -1920 -11.80 3885434 2845091 192591032 3885434 -11.80 136.57 2.02 2.02 56110673745 2.03 2.03 56110673745

31
top30/20250818/top30-av-20250818-110000.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,252670,1,1309,2,34,2.67,141791566,218237792,1270800000,141791566,2.67,64.97,11.16,11.16,184737996709,11.11,11.11,184737996709
KODEX 2차전지산업레버리지,462330,2,1205,5,-46,-3.68,20793562,39591716,282400000,20793562,-3.68,52.52,7.36,7.36,25312551716,7.44,7.44,25312551716
썸에이지,208640,3,627,2,5,0.80,15671107,34539000,139240254,15671107,0.80,45.37,11.25,11.25,10196677132,11.68,11.68,10196677132
삼양컴텍,484590,4,14970,2,7270,94.42,14847135,0,41210450,14847135,94.42,0.00,36.03,36.03,225796224085,36.60,36.60,225796224085
율호,072770,5,802,1,185,29.98,14612330,24925044,71919480,14612330,29.98,58.63,20.32,20.32,11017020039,19.10,19.10,11017020039
KODEX 코스닥150선물인버스,251340,6,3407,2,57,1.70,14422035,19272608,71100000,14422035,1.70,74.83,20.28,20.28,48896948251,20.19,20.19,48896948251
캔버스엔,210120,7,1579,2,242,18.10,13281230,25601732,23582605,13281230,18.10,51.88,56.32,56.32,20378943870,54.73,54.73,20378943870
KODEX 코스닥150레버리지,233740,8,9020,5,-300,-3.22,11885615,15615996,199800000,11885615,-3.22,76.11,5.95,5.95,107986397338,5.99,5.99,107986397338
KODEX 인버스,114800,9,3495,2,50,1.45,11460875,17495540,226200000,11460875,1.45,65.51,5.07,5.07,39911547985,5.05,5.05,39911547985
미스터블루,207760,10,1879,2,97,5.44,11379907,82716048,83079783,11379907,5.44,13.76,13.70,13.70,20768481001,13.30,13.30,20768481001
KODEX 레버리지,122630,11,24770,5,-685,-2.69,10352930,14796848,92800000,10352930,-2.69,69.97,11.16,11.16,257668328374,11.21,11.21,257668328374
현대ADM,187660,12,1837,2,165,9.87,9753228,3111642,48347668,9753228,9.87,313.44,20.17,20.17,17891783015,20.15,20.15,17891783015
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,83,2,1,1.22,9479370,4607218,1497000000,9479370,1.22,205.75,0.63,0.63,787018622,0.63,0.63,787018622
형지엘리트,093240,14,2045,5,-845,-29.24,9303838,593898,38390259,9303838,-29.24,1566.57,24.23,24.23,19695711867,25.09,25.09,19695711867
웅진,016880,15,4025,2,810,25.19,8885064,281453,79927080,8885064,25.19,3156.86,11.12,11.12,33674233043,10.47,10.47,33674233043
동양철관,008970,16,1526,5,-130,-7.85,7815756,11815315,159801815,7815756,-7.85,66.15,4.89,4.89,12028739017,4.93,4.93,12028739017
블루엠텍,439580,17,6190,2,140,2.31,7700076,5746525,33510663,7700076,2.31,134.00,22.98,22.98,48622695450,23.44,23.44,48622695450
TP,007980,18,1980,2,52,2.70,7286446,35608536,51175130,7286446,2.70,20.46,14.24,14.24,14366802592,14.18,14.18,14366802592
에이비프로바이오,195990,19,200,5,-36,-15.25,6117882,1785326,284689721,6117882,-15.25,342.68,2.15,2.15,1179719634,2.07,2.07,1179719634
이스트아시아홀딩스,900110,20,82,5,-2,-2.38,5857086,8345940,642650588,5857086,-2.38,70.18,0.91,0.91,482145824,0.91,0.91,482145824
삼성전자,005930,21,70300,5,-1300,-1.82,5807217,11946122,5919637922,5807217,-1.82,48.61,0.10,0.10,409291494350,0.10,0.10,409291494350
파인엠텍,441270,22,10720,2,1070,11.09,5029244,1573245,37442445,5029244,11.09,319.67,13.43,13.43,53781525020,13.40,13.40,53781525020
모비데이즈,363260,23,1844,2,4,0.22,4984584,31408472,32163769,4984584,0.22,15.87,15.50,15.50,9599353285,16.19,16.19,9599353285
좋은사람들,033340,24,2565,5,-45,-1.72,4698969,16078494,96950558,4698969,-1.72,29.23,4.85,4.85,11847905885,4.76,4.76,11847905885
일승,333430,25,5210,2,350,7.20,4519860,1256039,30726747,4519860,7.20,359.85,14.71,14.71,23393519179,14.61,14.61,23393519179
일진디스플,020760,26,1115,5,-15,-1.33,4426149,22931716,51513741,4426149,-1.33,19.30,8.59,8.59,5207357490,9.07,9.07,5207357490
한국특강,007280,27,1749,2,287,19.63,4213490,85835,60813311,4213490,19.63,4908.82,6.93,6.93,7553221342,7.10,7.10,7553221342
TIGER 200선물인버스2X,252710,28,1388,2,36,2.66,4185482,4631713,54800000,4185482,2.66,90.37,7.64,7.64,5768040339,7.58,7.58,5768040339
HD현대인프라코어,042670,29,14280,5,-1990,-12.23,4072820,2845091,192591032,4072820,-12.23,143.15,2.11,2.11,58798826540,2.14,2.14,58798826540
케이프,064820,30,9340,2,1580,20.36,4014422,333786,30901728,4014422,20.36,1202.69,12.99,12.99,36369012455,12.60,12.60,36369012455
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 1309 2 34 2.67 141791566 218237792 1270800000 141791566 2.67 64.97 11.16 11.16 184737996709 11.11 11.11 184737996709
3 KODEX 2차전지산업레버리지 462330 2 1205 5 -46 -3.68 20793562 39591716 282400000 20793562 -3.68 52.52 7.36 7.36 25312551716 7.44 7.44 25312551716
4 썸에이지 208640 3 627 2 5 0.80 15671107 34539000 139240254 15671107 0.80 45.37 11.25 11.25 10196677132 11.68 11.68 10196677132
5 삼양컴텍 484590 4 14970 2 7270 94.42 14847135 0 41210450 14847135 94.42 0.00 36.03 36.03 225796224085 36.60 36.60 225796224085
6 율호 072770 5 802 1 185 29.98 14612330 24925044 71919480 14612330 29.98 58.63 20.32 20.32 11017020039 19.10 19.10 11017020039
7 KODEX 코스닥150선물인버스 251340 6 3407 2 57 1.70 14422035 19272608 71100000 14422035 1.70 74.83 20.28 20.28 48896948251 20.19 20.19 48896948251
8 캔버스엔 210120 7 1579 2 242 18.10 13281230 25601732 23582605 13281230 18.10 51.88 56.32 56.32 20378943870 54.73 54.73 20378943870
9 KODEX 코스닥150레버리지 233740 8 9020 5 -300 -3.22 11885615 15615996 199800000 11885615 -3.22 76.11 5.95 5.95 107986397338 5.99 5.99 107986397338
10 KODEX 인버스 114800 9 3495 2 50 1.45 11460875 17495540 226200000 11460875 1.45 65.51 5.07 5.07 39911547985 5.05 5.05 39911547985
11 미스터블루 207760 10 1879 2 97 5.44 11379907 82716048 83079783 11379907 5.44 13.76 13.70 13.70 20768481001 13.30 13.30 20768481001
12 KODEX 레버리지 122630 11 24770 5 -685 -2.69 10352930 14796848 92800000 10352930 -2.69 69.97 11.16 11.16 257668328374 11.21 11.21 257668328374
13 현대ADM 187660 12 1837 2 165 9.87 9753228 3111642 48347668 9753228 9.87 313.44 20.17 20.17 17891783015 20.15 20.15 17891783015
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 83 2 1 1.22 9479370 4607218 1497000000 9479370 1.22 205.75 0.63 0.63 787018622 0.63 0.63 787018622
15 형지엘리트 093240 14 2045 5 -845 -29.24 9303838 593898 38390259 9303838 -29.24 1566.57 24.23 24.23 19695711867 25.09 25.09 19695711867
16 웅진 016880 15 4025 2 810 25.19 8885064 281453 79927080 8885064 25.19 3156.86 11.12 11.12 33674233043 10.47 10.47 33674233043
17 동양철관 008970 16 1526 5 -130 -7.85 7815756 11815315 159801815 7815756 -7.85 66.15 4.89 4.89 12028739017 4.93 4.93 12028739017
18 블루엠텍 439580 17 6190 2 140 2.31 7700076 5746525 33510663 7700076 2.31 134.00 22.98 22.98 48622695450 23.44 23.44 48622695450
19 TP 007980 18 1980 2 52 2.70 7286446 35608536 51175130 7286446 2.70 20.46 14.24 14.24 14366802592 14.18 14.18 14366802592
20 에이비프로바이오 195990 19 200 5 -36 -15.25 6117882 1785326 284689721 6117882 -15.25 342.68 2.15 2.15 1179719634 2.07 2.07 1179719634
21 이스트아시아홀딩스 900110 20 82 5 -2 -2.38 5857086 8345940 642650588 5857086 -2.38 70.18 0.91 0.91 482145824 0.91 0.91 482145824
22 삼성전자 005930 21 70300 5 -1300 -1.82 5807217 11946122 5919637922 5807217 -1.82 48.61 0.10 0.10 409291494350 0.10 0.10 409291494350
23 파인엠텍 441270 22 10720 2 1070 11.09 5029244 1573245 37442445 5029244 11.09 319.67 13.43 13.43 53781525020 13.40 13.40 53781525020
24 모비데이즈 363260 23 1844 2 4 0.22 4984584 31408472 32163769 4984584 0.22 15.87 15.50 15.50 9599353285 16.19 16.19 9599353285
25 좋은사람들 033340 24 2565 5 -45 -1.72 4698969 16078494 96950558 4698969 -1.72 29.23 4.85 4.85 11847905885 4.76 4.76 11847905885
26 일승 333430 25 5210 2 350 7.20 4519860 1256039 30726747 4519860 7.20 359.85 14.71 14.71 23393519179 14.61 14.61 23393519179
27 일진디스플 020760 26 1115 5 -15 -1.33 4426149 22931716 51513741 4426149 -1.33 19.30 8.59 8.59 5207357490 9.07 9.07 5207357490
28 한국특강 007280 27 1749 2 287 19.63 4213490 85835 60813311 4213490 19.63 4908.82 6.93 6.93 7553221342 7.10 7.10 7553221342
29 TIGER 200선물인버스2X 252710 28 1388 2 36 2.66 4185482 4631713 54800000 4185482 2.66 90.37 7.64 7.64 5768040339 7.58 7.58 5768040339
30 HD현대인프라코어 042670 29 14280 5 -1990 -12.23 4072820 2845091 192591032 4072820 -12.23 143.15 2.11 2.11 58798826540 2.14 2.14 58798826540
31 케이프 064820 30 9340 2 1580 20.36 4014422 333786 30901728 4014422 20.36 1202.69 12.99 12.99 36369012455 12.60 12.60 36369012455

31
top30/20250818/top30-av-20250818-111000.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,252670,1,1310,2,35,2.75,144885918,218237792,1270800000,144885918,2.75,66.39,11.40,11.40,188793684308,11.34,11.34,188793684308
KODEX 2차전지산업레버리지,462330,2,1206,5,-45,-3.60,21956349,39591716,282400000,21956349,-3.60,55.46,7.77,7.77,26709949986,7.84,7.84,26709949986
썸에이지,208640,3,630,2,8,1.29,15782914,34539000,139240254,15782914,1.29,45.70,11.34,11.34,10266992087,11.70,11.70,10266992087
삼양컴텍,484590,4,14930,2,7230,93.90,15318147,0,41210450,15318147,93.90,0.00,37.17,37.17,232860853380,37.85,37.85,232860853380
KODEX 코스닥150선물인버스,251340,5,3415,2,65,1.94,14932089,19272608,71100000,14932089,1.94,77.48,21.00,21.00,50637291663,20.85,20.85,50637291663
율호,072770,6,802,1,185,29.98,14630343,24925044,71919480,14630343,29.98,58.70,20.34,20.34,11031466465,19.13,19.13,11031466465
캔버스엔,210120,7,1572,2,235,17.58,13731574,25601732,23582605,13731574,17.58,53.64,58.23,58.23,21088788364,56.89,56.89,21088788364
미스터블루,207760,8,1880,2,98,5.50,13250441,82716048,83079783,13250441,5.50,16.02,15.95,15.95,24279561567,15.54,15.54,24279561567
KODEX 코스닥150레버리지,233740,9,8990,5,-330,-3.54,12666848,15615996,199800000,12666848,-3.54,81.11,6.34,6.34,115017074183,6.40,6.40,115017074183
KODEX 인버스,114800,10,3490,2,45,1.31,11750386,17495540,226200000,11750386,1.31,67.16,5.19,5.19,40923351719,5.18,5.18,40923351719
KODEX 레버리지,122630,11,24750,5,-705,-2.77,10929019,14796848,92800000,10929019,-2.77,73.86,11.78,11.78,271922406603,11.84,11.84,271922406603
현대ADM,187660,12,1800,2,128,7.66,10153154,3111642,48347668,10153154,7.66,326.30,21.00,21.00,18617949276,21.39,21.39,18617949276
웅진,016880,13,4100,2,885,27.53,9758408,281453,79927080,9758408,27.53,3467.15,12.21,12.21,37246878118,11.37,11.37,37246878118
형지엘리트,093240,14,2035,5,-855,-29.58,9583736,593898,38390259,9583736,-29.58,1613.70,24.96,24.96,20265071112,25.94,25.94,20265071112
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,83,2,1,1.22,9491266,4607218,1497000000,9491266,1.22,206.01,0.63,0.63,788002990,0.63,0.63,788002990
동양철관,008970,16,1536,5,-120,-7.25,7975469,11815315,159801815,7975469,-7.25,67.50,4.99,4.99,12273194996,5.00,5.00,12273194996
블루엠텍,439580,17,6150,2,100,1.65,7789359,5746525,33510663,7789359,1.65,135.55,23.24,23.24,49172294690,23.86,23.86,49172294690
TP,007980,18,1980,2,52,2.70,7569723,35608536,51175130,7569723,2.70,21.26,14.79,14.79,14926421092,14.73,14.73,14926421092
탑코미디어,134580,19,2520,2,370,17.21,6547600,15887305,49294149,6547600,17.21,41.21,13.28,13.28,15521647293,12.50,12.50,15521647293
에이비프로바이오,195990,20,202,5,-34,-14.41,6191135,1785326,284689721,6191135,-14.41,346.78,2.17,2.17,1194396694,2.08,2.08,1194396694
삼성전자,005930,21,70300,5,-1300,-1.82,5959803,11946122,5919637922,5959803,-1.82,49.89,0.10,0.10,420021548500,0.10,0.10,420021548500
이스트아시아홀딩스,900110,22,82,5,-2,-2.38,5895023,8345940,642650588,5895023,-2.38,70.63,0.92,0.92,485221805,0.92,0.92,485221805
파인엠텍,441270,23,10670,2,1020,10.57,5106139,1573245,37442445,5106139,10.57,324.56,13.64,13.64,54602538825,13.67,13.67,54602538825
모비데이즈,363260,24,1856,2,16,0.87,5047186,31408472,32163769,5047186,0.87,16.07,15.69,15.69,9715633065,16.28,16.28,9715633065
좋은사람들,033340,25,2565,5,-45,-1.72,4807220,16078494,96950558,4807220,-1.72,29.90,4.96,4.96,12126060259,4.88,4.88,12126060259
일승,333430,26,5200,2,340,7.00,4667346,1256039,30726747,4667346,7.00,371.59,15.19,15.19,24164329089,15.12,15.12,24164329089
일진디스플,020760,27,1103,5,-27,-2.39,4515086,22931716,51513741,4515086,-2.39,19.69,8.76,8.76,5305700089,9.34,9.34,5305700089
조광ILI,044060,28,44,5,-6,-12.00,4413255,14242515,95732184,4413255,-12.00,30.99,4.61,4.61,209995890,4.99,4.99,209995890
한국특강,007280,29,1735,2,273,18.67,4252127,85835,60813311,4252127,18.67,4953.84,6.99,6.99,7620516868,7.22,7.22,7620516868
HD현대인프라코어,042670,30,14270,5,-2000,-12.29,4207999,2845091,192591032,4207999,-12.29,147.90,2.18,2.18,60734016675,2.21,2.21,60734016675
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 1310 2 35 2.75 144885918 218237792 1270800000 144885918 2.75 66.39 11.40 11.40 188793684308 11.34 11.34 188793684308
3 KODEX 2차전지산업레버리지 462330 2 1206 5 -45 -3.60 21956349 39591716 282400000 21956349 -3.60 55.46 7.77 7.77 26709949986 7.84 7.84 26709949986
4 썸에이지 208640 3 630 2 8 1.29 15782914 34539000 139240254 15782914 1.29 45.70 11.34 11.34 10266992087 11.70 11.70 10266992087
5 삼양컴텍 484590 4 14930 2 7230 93.90 15318147 0 41210450 15318147 93.90 0.00 37.17 37.17 232860853380 37.85 37.85 232860853380
6 KODEX 코스닥150선물인버스 251340 5 3415 2 65 1.94 14932089 19272608 71100000 14932089 1.94 77.48 21.00 21.00 50637291663 20.85 20.85 50637291663
7 율호 072770 6 802 1 185 29.98 14630343 24925044 71919480 14630343 29.98 58.70 20.34 20.34 11031466465 19.13 19.13 11031466465
8 캔버스엔 210120 7 1572 2 235 17.58 13731574 25601732 23582605 13731574 17.58 53.64 58.23 58.23 21088788364 56.89 56.89 21088788364
9 미스터블루 207760 8 1880 2 98 5.50 13250441 82716048 83079783 13250441 5.50 16.02 15.95 15.95 24279561567 15.54 15.54 24279561567
10 KODEX 코스닥150레버리지 233740 9 8990 5 -330 -3.54 12666848 15615996 199800000 12666848 -3.54 81.11 6.34 6.34 115017074183 6.40 6.40 115017074183
11 KODEX 인버스 114800 10 3490 2 45 1.31 11750386 17495540 226200000 11750386 1.31 67.16 5.19 5.19 40923351719 5.18 5.18 40923351719
12 KODEX 레버리지 122630 11 24750 5 -705 -2.77 10929019 14796848 92800000 10929019 -2.77 73.86 11.78 11.78 271922406603 11.84 11.84 271922406603
13 현대ADM 187660 12 1800 2 128 7.66 10153154 3111642 48347668 10153154 7.66 326.30 21.00 21.00 18617949276 21.39 21.39 18617949276
14 웅진 016880 13 4100 2 885 27.53 9758408 281453 79927080 9758408 27.53 3467.15 12.21 12.21 37246878118 11.37 11.37 37246878118
15 형지엘리트 093240 14 2035 5 -855 -29.58 9583736 593898 38390259 9583736 -29.58 1613.70 24.96 24.96 20265071112 25.94 25.94 20265071112
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 83 2 1 1.22 9491266 4607218 1497000000 9491266 1.22 206.01 0.63 0.63 788002990 0.63 0.63 788002990
17 동양철관 008970 16 1536 5 -120 -7.25 7975469 11815315 159801815 7975469 -7.25 67.50 4.99 4.99 12273194996 5.00 5.00 12273194996
18 블루엠텍 439580 17 6150 2 100 1.65 7789359 5746525 33510663 7789359 1.65 135.55 23.24 23.24 49172294690 23.86 23.86 49172294690
19 TP 007980 18 1980 2 52 2.70 7569723 35608536 51175130 7569723 2.70 21.26 14.79 14.79 14926421092 14.73 14.73 14926421092
20 탑코미디어 134580 19 2520 2 370 17.21 6547600 15887305 49294149 6547600 17.21 41.21 13.28 13.28 15521647293 12.50 12.50 15521647293
21 에이비프로바이오 195990 20 202 5 -34 -14.41 6191135 1785326 284689721 6191135 -14.41 346.78 2.17 2.17 1194396694 2.08 2.08 1194396694
22 삼성전자 005930 21 70300 5 -1300 -1.82 5959803 11946122 5919637922 5959803 -1.82 49.89 0.10 0.10 420021548500 0.10 0.10 420021548500
23 이스트아시아홀딩스 900110 22 82 5 -2 -2.38 5895023 8345940 642650588 5895023 -2.38 70.63 0.92 0.92 485221805 0.92 0.92 485221805
24 파인엠텍 441270 23 10670 2 1020 10.57 5106139 1573245 37442445 5106139 10.57 324.56 13.64 13.64 54602538825 13.67 13.67 54602538825
25 모비데이즈 363260 24 1856 2 16 0.87 5047186 31408472 32163769 5047186 0.87 16.07 15.69 15.69 9715633065 16.28 16.28 9715633065
26 좋은사람들 033340 25 2565 5 -45 -1.72 4807220 16078494 96950558 4807220 -1.72 29.90 4.96 4.96 12126060259 4.88 4.88 12126060259
27 일승 333430 26 5200 2 340 7.00 4667346 1256039 30726747 4667346 7.00 371.59 15.19 15.19 24164329089 15.12 15.12 24164329089
28 일진디스플 020760 27 1103 5 -27 -2.39 4515086 22931716 51513741 4515086 -2.39 19.69 8.76 8.76 5305700089 9.34 9.34 5305700089
29 조광ILI 044060 28 44 5 -6 -12.00 4413255 14242515 95732184 4413255 -12.00 30.99 4.61 4.61 209995890 4.99 4.99 209995890
30 한국특강 007280 29 1735 2 273 18.67 4252127 85835 60813311 4252127 18.67 4953.84 6.99 6.99 7620516868 7.22 7.22 7620516868
31 HD현대인프라코어 042670 30 14270 5 -2000 -12.29 4207999 2845091 192591032 4207999 -12.29 147.90 2.18 2.18 60734016675 2.21 2.21 60734016675

31
top30/20250818/top30-av-20250818-112000.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,252670,1,1307,2,32,2.51,147804454,218237792,1270800000,147804454,2.51,67.73,11.63,11.63,192609100477,11.60,11.60,192609100477
KODEX 2차전지산업레버리지,462330,2,1202,5,-49,-3.92,22570585,39591716,282400000,22570585,-3.92,57.01,7.99,7.99,27449790455,8.09,8.09,27449790455
썸에이지,208640,3,619,5,-3,-0.48,16124333,34539000,139240254,16124333,-0.48,46.68,11.58,11.58,10480558649,12.16,12.16,10480558649
삼양컴텍,484590,4,15100,2,7400,96.10,15688002,0,41210450,15688002,96.10,0.00,38.07,38.07,238426308930,38.32,38.32,238426308930
KODEX 코스닥150선물인버스,251340,5,3410,2,60,1.79,15127531,19272608,71100000,15127531,1.79,78.49,21.28,21.28,51303775302,21.16,21.16,51303775302
미스터블루,207760,6,1840,2,58,3.25,14986690,82716048,83079783,14986690,3.25,18.12,18.04,18.04,27519699491,18.00,18.00,27519699491
율호,072770,7,802,1,185,29.98,14672525,24925044,71919480,14672525,29.98,58.87,20.40,20.40,11065296429,19.18,19.18,11065296429
캔버스엔,210120,8,1590,2,253,18.92,14614627,25601732,23582605,14614627,18.92,57.08,61.97,61.97,22497808248,60.00,60.00,22497808248
KODEX 코스닥150레버리지,233740,9,9005,5,-315,-3.38,12890775,15615996,199800000,12890775,-3.38,82.55,6.45,6.45,117033838249,6.50,6.50,117033838249
KODEX 인버스,114800,10,3490,2,45,1.31,11950119,17495540,226200000,11950119,1.31,68.30,5.28,5.28,41620308165,5.27,5.27,41620308165
KODEX 레버리지,122630,11,24810,5,-645,-2.53,11425983,14796848,92800000,11425983,-2.53,77.22,12.31,12.31,284250791427,12.35,12.35,284250791427
현대ADM,187660,12,1810,2,138,8.25,10437767,3111642,48347668,10437767,8.25,335.44,21.59,21.59,19130950552,21.86,21.86,19130950552
웅진,016880,13,4080,2,865,26.91,10032878,281453,79927080,10032878,26.91,3564.67,12.55,12.55,38368616702,11.77,11.77,38368616702
형지엘리트,093240,14,2035,5,-855,-29.58,9776268,593898,38390259,9776268,-29.58,1646.12,25.47,25.47,20656972482,26.44,26.44,20656972482
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,83,2,1,1.22,9650523,4607218,1497000000,9650523,1.22,209.47,0.64,0.64,801221321,0.64,0.64,801221321
동양철관,008970,16,1539,5,-117,-7.07,8182031,11815315,159801815,8182031,-7.07,69.25,5.12,5.12,12591246976,5.12,5.12,12591246976
블루엠텍,439580,17,6110,2,60,0.99,7889368,5746525,33510663,7889368,0.99,137.29,23.54,23.54,49786492345,24.32,24.32,49786492345
TP,007980,18,1978,2,50,2.59,7871133,35608536,51175130,7871133,2.59,22.10,15.38,15.38,15524878137,15.34,15.34,15524878137
탑코미디어,134580,19,2455,2,305,14.19,7763662,15887305,49294149,7763662,14.19,48.87,15.75,15.75,18577372350,15.35,15.35,18577372350
에이비프로바이오,195990,20,203,5,-33,-13.98,6249211,1785326,284689721,6249211,-13.98,350.03,2.20,2.20,1206087981,2.09,2.09,1206087981
삼성전자,005930,21,70450,5,-1150,-1.61,6136709,11946122,5919637922,6136709,-1.61,51.37,0.10,0.10,432475210200,0.10,0.10,432475210200
이스트아시아홀딩스,900110,22,82,5,-2,-2.38,5920996,8345940,642650588,5920996,-2.38,70.94,0.92,0.92,487349273,0.92,0.92,487349273
좋은사람들,033340,23,2610,3,0,0.00,5311401,16078494,96950558,5311401,0.00,33.03,5.48,5.48,13438577743,5.31,5.31,13438577743
파인엠텍,441270,24,10740,2,1090,11.30,5169525,1573245,37442445,5169525,11.30,328.59,13.81,13.81,55281605345,13.75,13.75,55281605345
모비데이즈,363260,25,1873,2,33,1.79,5118518,31408472,32163769,5118518,1.79,16.30,15.91,15.91,9848719953,16.35,16.35,9848719953
일승,333430,26,5200,2,340,7.00,4770883,1256039,30726747,4770883,7.00,379.84,15.53,15.53,24704439864,15.46,15.46,24704439864
일진디스플,020760,27,1107,5,-23,-2.04,4537922,22931716,51513741,4537922,-2.04,19.79,8.81,8.81,5330922425,9.35,9.35,5330922425
조광ILI,044060,28,44,5,-6,-12.00,4413255,14242515,95732184,4413255,-12.00,30.99,4.61,4.61,209995890,4.99,4.99,209995890
신원,009270,29,1949,5,-4,-0.20,4332992,59819144,110625832,4332992,-0.20,7.24,3.92,3.92,8261915894,3.83,3.83,8261915894
HD현대인프라코어,042670,30,14280,5,-1990,-12.23,4314616,2845091,192591032,4314616,-12.23,151.65,2.24,2.24,62256185740,2.26,2.26,62256185740
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1307 2 32 2.51 147804454 218237792 1270800000 147804454 2.51 67.73 11.63 11.63 192609100477 11.60 11.60 192609100477
3 KODEX 2차전지산업레버리지 462330 2 1202 5 -49 -3.92 22570585 39591716 282400000 22570585 -3.92 57.01 7.99 7.99 27449790455 8.09 8.09 27449790455
4 썸에이지 208640 3 619 5 -3 -0.48 16124333 34539000 139240254 16124333 -0.48 46.68 11.58 11.58 10480558649 12.16 12.16 10480558649
5 삼양컴텍 484590 4 15100 2 7400 96.10 15688002 0 41210450 15688002 96.10 0.00 38.07 38.07 238426308930 38.32 38.32 238426308930
6 KODEX 코스닥150선물인버스 251340 5 3410 2 60 1.79 15127531 19272608 71100000 15127531 1.79 78.49 21.28 21.28 51303775302 21.16 21.16 51303775302
7 미스터블루 207760 6 1840 2 58 3.25 14986690 82716048 83079783 14986690 3.25 18.12 18.04 18.04 27519699491 18.00 18.00 27519699491
8 율호 072770 7 802 1 185 29.98 14672525 24925044 71919480 14672525 29.98 58.87 20.40 20.40 11065296429 19.18 19.18 11065296429
9 캔버스엔 210120 8 1590 2 253 18.92 14614627 25601732 23582605 14614627 18.92 57.08 61.97 61.97 22497808248 60.00 60.00 22497808248
10 KODEX 코스닥150레버리지 233740 9 9005 5 -315 -3.38 12890775 15615996 199800000 12890775 -3.38 82.55 6.45 6.45 117033838249 6.50 6.50 117033838249
11 KODEX 인버스 114800 10 3490 2 45 1.31 11950119 17495540 226200000 11950119 1.31 68.30 5.28 5.28 41620308165 5.27 5.27 41620308165
12 KODEX 레버리지 122630 11 24810 5 -645 -2.53 11425983 14796848 92800000 11425983 -2.53 77.22 12.31 12.31 284250791427 12.35 12.35 284250791427
13 현대ADM 187660 12 1810 2 138 8.25 10437767 3111642 48347668 10437767 8.25 335.44 21.59 21.59 19130950552 21.86 21.86 19130950552
14 웅진 016880 13 4080 2 865 26.91 10032878 281453 79927080 10032878 26.91 3564.67 12.55 12.55 38368616702 11.77 11.77 38368616702
15 형지엘리트 093240 14 2035 5 -855 -29.58 9776268 593898 38390259 9776268 -29.58 1646.12 25.47 25.47 20656972482 26.44 26.44 20656972482
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 83 2 1 1.22 9650523 4607218 1497000000 9650523 1.22 209.47 0.64 0.64 801221321 0.64 0.64 801221321
17 동양철관 008970 16 1539 5 -117 -7.07 8182031 11815315 159801815 8182031 -7.07 69.25 5.12 5.12 12591246976 5.12 5.12 12591246976
18 블루엠텍 439580 17 6110 2 60 0.99 7889368 5746525 33510663 7889368 0.99 137.29 23.54 23.54 49786492345 24.32 24.32 49786492345
19 TP 007980 18 1978 2 50 2.59 7871133 35608536 51175130 7871133 2.59 22.10 15.38 15.38 15524878137 15.34 15.34 15524878137
20 탑코미디어 134580 19 2455 2 305 14.19 7763662 15887305 49294149 7763662 14.19 48.87 15.75 15.75 18577372350 15.35 15.35 18577372350
21 에이비프로바이오 195990 20 203 5 -33 -13.98 6249211 1785326 284689721 6249211 -13.98 350.03 2.20 2.20 1206087981 2.09 2.09 1206087981
22 삼성전자 005930 21 70450 5 -1150 -1.61 6136709 11946122 5919637922 6136709 -1.61 51.37 0.10 0.10 432475210200 0.10 0.10 432475210200
23 이스트아시아홀딩스 900110 22 82 5 -2 -2.38 5920996 8345940 642650588 5920996 -2.38 70.94 0.92 0.92 487349273 0.92 0.92 487349273
24 좋은사람들 033340 23 2610 3 0 0.00 5311401 16078494 96950558 5311401 0.00 33.03 5.48 5.48 13438577743 5.31 5.31 13438577743
25 파인엠텍 441270 24 10740 2 1090 11.30 5169525 1573245 37442445 5169525 11.30 328.59 13.81 13.81 55281605345 13.75 13.75 55281605345
26 모비데이즈 363260 25 1873 2 33 1.79 5118518 31408472 32163769 5118518 1.79 16.30 15.91 15.91 9848719953 16.35 16.35 9848719953
27 일승 333430 26 5200 2 340 7.00 4770883 1256039 30726747 4770883 7.00 379.84 15.53 15.53 24704439864 15.46 15.46 24704439864
28 일진디스플 020760 27 1107 5 -23 -2.04 4537922 22931716 51513741 4537922 -2.04 19.79 8.81 8.81 5330922425 9.35 9.35 5330922425
29 조광ILI 044060 28 44 5 -6 -12.00 4413255 14242515 95732184 4413255 -12.00 30.99 4.61 4.61 209995890 4.99 4.99 209995890
30 신원 009270 29 1949 5 -4 -0.20 4332992 59819144 110625832 4332992 -0.20 7.24 3.92 3.92 8261915894 3.83 3.83 8261915894
31 HD현대인프라코어 042670 30 14280 5 -1990 -12.23 4314616 2845091 192591032 4314616 -12.23 151.65 2.24 2.24 62256185740 2.26 2.26 62256185740

31
top30/20250818/top30-av-20250818-113000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1311,2,36,2.82,150894826,218237792,1270800000,150894826,2.82,69.14,11.87,11.87,196656965204,11.80,11.80,196656965204
KODEX 2차전지산업레버리지,462330,2,1200,5,-51,-4.08,23260858,39591716,282400000,23260858,-4.08,58.75,8.24,8.24,28278900753,8.34,8.34,28278900753
미스터블루,207760,3,1906,2,124,6.96,17520663,82716048,83079783,17520663,6.96,21.18,21.09,21.09,32323671360,20.41,20.41,32323671360
삼양컴텍,484590,4,15460,2,7760,100.78,17323642,0,41210450,17323642,100.78,0.00,42.04,42.04,263459530585,41.35,41.35,263459530585
썸에이지,208640,5,624,2,2,0.32,16670156,34539000,139240254,16670156,0.32,48.26,11.97,11.97,10819039861,12.45,12.45,10819039861
KODEX 코스닥150선물인버스,251340,6,3415,2,65,1.94,15311358,19272608,71100000,15311358,1.94,79.45,21.53,21.53,51931523259,21.39,21.39,51931523259
캔버스엔,210120,7,1570,2,233,17.43,15236271,25601732,23582605,15236271,17.43,59.51,64.61,64.61,23476673819,63.41,63.41,23476673819
율호,072770,8,802,1,185,29.98,14684433,24925044,71919480,14684433,29.98,58.91,20.42,20.42,11074846645,19.20,19.20,11074846645
KODEX 코스닥150레버리지,233740,9,8985,5,-335,-3.59,13171965,15615996,199800000,13171965,-3.59,84.35,6.59,6.59,119561922567,6.66,6.66,119561922567
KODEX 인버스,114800,10,3495,2,50,1.45,12028611,17495540,226200000,12028611,1.45,68.75,5.32,5.32,41894351943,5.30,5.30,41894351943
KODEX 레버리지,122630,11,24740,5,-715,-2.81,11709900,14796848,92800000,11709900,-2.81,79.14,12.62,12.62,291282532357,12.69,12.69,291282532357
현대ADM,187660,12,1799,2,127,7.60,10556665,3111642,48347668,10556665,7.60,339.26,21.83,21.83,19345312846,22.24,22.24,19345312846
웅진,016880,13,4110,2,895,27.84,10239555,281453,79927080,10239555,27.84,3638.10,12.81,12.81,39212750359,11.94,11.94,39212750359
형지엘리트,093240,14,2025,4,-865,-29.93,10096922,593898,38390259,10096922,-29.93,1700.11,26.30,26.30,21306601197,27.41,27.41,21306601197
탑코미디어,134580,15,2615,2,465,21.63,9878948,15887305,49294149,9878948,21.63,62.18,20.04,20.04,24030705295,18.64,18.64,24030705295
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,83,2,1,1.22,9658371,4607218,1497000000,9658371,1.22,209.64,0.65,0.65,801864928,0.65,0.65,801864928
동양철관,008970,17,1529,5,-127,-7.67,8355149,11815315,159801815,8355149,-7.67,70.71,5.23,5.23,12856553737,5.26,5.26,12856553737
TP,007980,18,1963,2,35,1.82,8030023,35608536,51175130,8030023,1.82,22.55,15.69,15.69,15838910777,15.77,15.77,15838910777
블루엠텍,439580,19,6180,2,130,2.15,7988594,5746525,33510663,7988594,2.15,139.02,23.84,23.84,50397491190,24.34,24.34,50397491190
에이비프로바이오,195990,20,204,5,-32,-13.56,6396079,1785326,284689721,6396079,-13.56,358.26,2.25,2.25,1235905888,2.13,2.13,1235905888
삼성전자,005930,21,70300,5,-1300,-1.82,6389637,11946122,5919637922,6389637,-1.82,53.49,0.11,0.11,450280876850,0.11,0.11,450280876850
이스트아시아홀딩스,900110,22,82,5,-2,-2.38,5949984,8345940,642650588,5949984,-2.38,71.29,0.93,0.93,489702849,0.93,0.93,489702849
좋은사람들,033340,23,2575,5,-35,-1.34,5547720,16078494,96950558,5547720,-1.34,34.50,5.72,5.72,14052423821,5.63,5.63,14052423821
파인엠텍,441270,24,10720,2,1070,11.09,5196179,1573245,37442445,5196179,11.09,330.28,13.88,13.88,55567055010,13.84,13.84,55567055010
모비데이즈,363260,25,1858,2,18,0.98,5136632,31408472,32163769,5136632,0.98,16.35,15.97,15.97,9882464569,16.54,16.54,9882464569
일승,333430,26,5220,2,360,7.41,4831783,1256039,30726747,4831783,7.41,384.68,15.73,15.73,25023337784,15.60,15.60,25023337784
일진디스플,020760,27,1103,5,-27,-2.39,4565557,22931716,51513741,4565557,-2.39,19.91,8.86,8.86,5361399805,9.44,9.44,5361399805
신원,009270,28,1930,5,-23,-1.18,4521653,59819144,110625832,4521653,-1.18,7.56,4.09,4.09,8627148154,4.04,4.04,8627148154
HD현대인프라코어,042670,29,14150,5,-2120,-13.03,4445402,2845091,192591032,4445402,-13.03,156.25,2.31,2.31,64110215810,2.35,2.35,64110215810
조광ILI,044060,30,44,5,-6,-12.00,4413255,14242515,95732184,4413255,-12.00,30.99,4.61,4.61,209995890,4.99,4.99,209995890
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 1311 2 36 2.82 150894826 218237792 1270800000 150894826 2.82 69.14 11.87 11.87 196656965204 11.80 11.80 196656965204
3 KODEX 2차전지산업레버리지 462330 2 1200 5 -51 -4.08 23260858 39591716 282400000 23260858 -4.08 58.75 8.24 8.24 28278900753 8.34 8.34 28278900753
4 미스터블루 207760 3 1906 2 124 6.96 17520663 82716048 83079783 17520663 6.96 21.18 21.09 21.09 32323671360 20.41 20.41 32323671360
5 삼양컴텍 484590 4 15460 2 7760 100.78 17323642 0 41210450 17323642 100.78 0.00 42.04 42.04 263459530585 41.35 41.35 263459530585
6 썸에이지 208640 5 624 2 2 0.32 16670156 34539000 139240254 16670156 0.32 48.26 11.97 11.97 10819039861 12.45 12.45 10819039861
7 KODEX 코스닥150선물인버스 251340 6 3415 2 65 1.94 15311358 19272608 71100000 15311358 1.94 79.45 21.53 21.53 51931523259 21.39 21.39 51931523259
8 캔버스엔 210120 7 1570 2 233 17.43 15236271 25601732 23582605 15236271 17.43 59.51 64.61 64.61 23476673819 63.41 63.41 23476673819
9 율호 072770 8 802 1 185 29.98 14684433 24925044 71919480 14684433 29.98 58.91 20.42 20.42 11074846645 19.20 19.20 11074846645
10 KODEX 코스닥150레버리지 233740 9 8985 5 -335 -3.59 13171965 15615996 199800000 13171965 -3.59 84.35 6.59 6.59 119561922567 6.66 6.66 119561922567
11 KODEX 인버스 114800 10 3495 2 50 1.45 12028611 17495540 226200000 12028611 1.45 68.75 5.32 5.32 41894351943 5.30 5.30 41894351943
12 KODEX 레버리지 122630 11 24740 5 -715 -2.81 11709900 14796848 92800000 11709900 -2.81 79.14 12.62 12.62 291282532357 12.69 12.69 291282532357
13 현대ADM 187660 12 1799 2 127 7.60 10556665 3111642 48347668 10556665 7.60 339.26 21.83 21.83 19345312846 22.24 22.24 19345312846
14 웅진 016880 13 4110 2 895 27.84 10239555 281453 79927080 10239555 27.84 3638.10 12.81 12.81 39212750359 11.94 11.94 39212750359
15 형지엘리트 093240 14 2025 4 -865 -29.93 10096922 593898 38390259 10096922 -29.93 1700.11 26.30 26.30 21306601197 27.41 27.41 21306601197
16 탑코미디어 134580 15 2615 2 465 21.63 9878948 15887305 49294149 9878948 21.63 62.18 20.04 20.04 24030705295 18.64 18.64 24030705295
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 83 2 1 1.22 9658371 4607218 1497000000 9658371 1.22 209.64 0.65 0.65 801864928 0.65 0.65 801864928
18 동양철관 008970 17 1529 5 -127 -7.67 8355149 11815315 159801815 8355149 -7.67 70.71 5.23 5.23 12856553737 5.26 5.26 12856553737
19 TP 007980 18 1963 2 35 1.82 8030023 35608536 51175130 8030023 1.82 22.55 15.69 15.69 15838910777 15.77 15.77 15838910777
20 블루엠텍 439580 19 6180 2 130 2.15 7988594 5746525 33510663 7988594 2.15 139.02 23.84 23.84 50397491190 24.34 24.34 50397491190
21 에이비프로바이오 195990 20 204 5 -32 -13.56 6396079 1785326 284689721 6396079 -13.56 358.26 2.25 2.25 1235905888 2.13 2.13 1235905888
22 삼성전자 005930 21 70300 5 -1300 -1.82 6389637 11946122 5919637922 6389637 -1.82 53.49 0.11 0.11 450280876850 0.11 0.11 450280876850
23 이스트아시아홀딩스 900110 22 82 5 -2 -2.38 5949984 8345940 642650588 5949984 -2.38 71.29 0.93 0.93 489702849 0.93 0.93 489702849
24 좋은사람들 033340 23 2575 5 -35 -1.34 5547720 16078494 96950558 5547720 -1.34 34.50 5.72 5.72 14052423821 5.63 5.63 14052423821
25 파인엠텍 441270 24 10720 2 1070 11.09 5196179 1573245 37442445 5196179 11.09 330.28 13.88 13.88 55567055010 13.84 13.84 55567055010
26 모비데이즈 363260 25 1858 2 18 0.98 5136632 31408472 32163769 5136632 0.98 16.35 15.97 15.97 9882464569 16.54 16.54 9882464569
27 일승 333430 26 5220 2 360 7.41 4831783 1256039 30726747 4831783 7.41 384.68 15.73 15.73 25023337784 15.60 15.60 25023337784
28 일진디스플 020760 27 1103 5 -27 -2.39 4565557 22931716 51513741 4565557 -2.39 19.91 8.86 8.86 5361399805 9.44 9.44 5361399805
29 신원 009270 28 1930 5 -23 -1.18 4521653 59819144 110625832 4521653 -1.18 7.56 4.09 4.09 8627148154 4.04 4.04 8627148154
30 HD현대인프라코어 042670 29 14150 5 -2120 -13.03 4445402 2845091 192591032 4445402 -13.03 156.25 2.31 2.31 64110215810 2.35 2.35 64110215810
31 조광ILI 044060 30 44 5 -6 -12.00 4413255 14242515 95732184 4413255 -12.00 30.99 4.61 4.61 209995890 4.99 4.99 209995890

31
top30/20250818/top30-av-20250818-114000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1312,2,37,2.90,156202049,218237792,1270800000,156202049,2.90,71.57,12.29,12.29,203623658780,12.21,12.21,203623658780
KODEX 2차전지산업레버리지,462330,2,1197,5,-54,-4.32,24117187,39591716,282400000,24117187,-4.32,60.91,8.54,8.54,29304297612,8.67,8.67,29304297612
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,1,1.22,20595277,4607218,1497000000,20595277,1.22,447.02,1.38,1.38,1709628126,1.38,1.38,1709628126
삼양컴텍,484590,4,15350,2,7650,99.35,19865028,0,41210450,19865028,99.35,0.00,48.20,48.20,303276208185,47.94,47.94,303276208185
미스터블루,207760,5,1881,2,99,5.56,18797944,82716048,83079783,18797944,5.56,22.73,22.63,22.63,34736994344,22.23,22.23,34736994344
썸에이지,208640,6,617,5,-5,-0.80,16900907,34539000,139240254,16900907,-0.80,48.93,12.14,12.14,10961668018,12.76,12.76,10961668018
캔버스엔,210120,7,1586,2,249,18.62,15682110,25601732,23582605,15682110,18.62,61.25,66.50,66.50,24176286925,64.64,64.64,24176286925
KODEX 코스닥150선물인버스,251340,8,3417,2,67,2.00,15455958,19272608,71100000,15455958,2.00,80.20,21.74,21.74,52425382668,21.58,21.58,52425382668
율호,072770,9,802,1,185,29.98,14694694,24925044,71919480,14694694,29.98,58.96,20.43,20.43,11083075967,19.21,19.21,11083075967
KODEX 코스닥150레버리지,233740,10,8960,5,-360,-3.86,13851992,15615996,199800000,13851992,-3.86,88.70,6.93,6.93,125662292886,7.02,7.02,125662292886
KODEX 레버리지,122630,11,24715,5,-740,-2.91,12517497,14796848,92800000,12517497,-2.91,84.60,13.49,13.49,311233137732,13.57,13.57,311233137732
KODEX 인버스,114800,12,3497,2,52,1.51,12308543,17495540,226200000,12308543,1.51,70.35,5.44,5.44,42873039332,5.42,5.42,42873039332
탑코미디어,134580,13,2560,2,410,19.07,10878341,15887305,49294149,10878341,19.07,68.47,22.07,22.07,26614719181,21.09,21.09,26614719181
현대ADM,187660,14,1796,2,124,7.42,10668370,3111642,48347668,10668370,7.42,342.85,22.07,22.07,19545308106,22.51,22.51,19545308106
형지엘리트,093240,15,2025,4,-865,-29.93,10557297,593898,38390259,10557297,-29.93,1777.63,27.50,27.50,22238860572,28.61,28.61,22238860572
웅진,016880,16,4105,2,890,27.68,10357278,281453,79927080,10357278,27.68,3679.93,12.96,12.96,39696546604,12.10,12.10,39696546604
동양철관,008970,17,1531,5,-125,-7.55,8402725,11815315,159801815,8402725,-7.55,71.12,5.26,5.26,12929356150,5.28,5.28,12929356150
TP,007980,18,1960,2,32,1.66,8189958,35608536,51175130,8189958,1.66,23.00,16.00,16.00,16152140437,16.10,16.10,16152140437
블루엠텍,439580,19,6140,2,90,1.49,8031794,5746525,33510663,8031794,1.49,139.77,23.97,23.97,50663137670,24.62,24.62,50663137670
삼성전자,005930,20,70200,5,-1400,-1.96,6536708,11946122,5919637922,6536708,-1.96,54.72,0.11,0.11,460621810500,0.11,0.11,460621810500
에이비프로바이오,195990,21,202,5,-34,-14.41,6519467,1785326,284689721,6519467,-14.41,365.17,2.29,2.29,1261082972,2.19,2.19,1261082972
이스트아시아홀딩스,900110,22,82,5,-2,-2.38,6486186,8345940,642650588,6486186,-2.38,77.72,1.01,1.01,533324920,1.01,1.01,533324920
좋은사람들,033340,23,2580,5,-30,-1.15,5652066,16078494,96950558,5652066,-1.15,35.15,5.83,5.83,14321870635,5.73,5.73,14321870635
파인엠텍,441270,24,10680,2,1030,10.67,5233219,1573245,37442445,5233219,10.67,332.64,13.98,13.98,55962671030,13.99,13.99,55962671030
모비데이즈,363260,25,1864,2,24,1.30,5173951,31408472,32163769,5173951,1.30,16.47,16.09,16.09,9951683014,16.60,16.60,9951683014
조광ILI,044060,26,43,5,-7,-14.00,5008131,14242515,95732184,5008131,-14.00,35.16,5.23,5.23,235575558,5.72,5.72,235575558
일승,333430,27,5220,2,360,7.41,4913478,1256039,30726747,4913478,7.41,391.19,15.99,15.99,25449280014,15.87,15.87,25449280014
신원,009270,28,1930,5,-23,-1.18,4634139,59819144,110625832,4634139,-1.18,7.75,4.19,4.19,8844661933,4.14,4.14,8844661933
일진디스플,020760,29,1103,5,-27,-2.39,4606243,22931716,51513741,4606243,-2.39,20.09,8.94,8.94,5406131669,9.51,9.51,5406131669
HD현대인프라코어,042670,30,14090,5,-2180,-13.40,4581921,2845091,192591032,4581921,-13.40,161.05,2.38,2.38,66035566235,2.43,2.43,66035566235
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 1312 2 37 2.90 156202049 218237792 1270800000 156202049 2.90 71.57 12.29 12.29 203623658780 12.21 12.21 203623658780
3 KODEX 2차전지산업레버리지 462330 2 1197 5 -54 -4.32 24117187 39591716 282400000 24117187 -4.32 60.91 8.54 8.54 29304297612 8.67 8.67 29304297612
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 83 2 1 1.22 20595277 4607218 1497000000 20595277 1.22 447.02 1.38 1.38 1709628126 1.38 1.38 1709628126
5 삼양컴텍 484590 4 15350 2 7650 99.35 19865028 0 41210450 19865028 99.35 0.00 48.20 48.20 303276208185 47.94 47.94 303276208185
6 미스터블루 207760 5 1881 2 99 5.56 18797944 82716048 83079783 18797944 5.56 22.73 22.63 22.63 34736994344 22.23 22.23 34736994344
7 썸에이지 208640 6 617 5 -5 -0.80 16900907 34539000 139240254 16900907 -0.80 48.93 12.14 12.14 10961668018 12.76 12.76 10961668018
8 캔버스엔 210120 7 1586 2 249 18.62 15682110 25601732 23582605 15682110 18.62 61.25 66.50 66.50 24176286925 64.64 64.64 24176286925
9 KODEX 코스닥150선물인버스 251340 8 3417 2 67 2.00 15455958 19272608 71100000 15455958 2.00 80.20 21.74 21.74 52425382668 21.58 21.58 52425382668
10 율호 072770 9 802 1 185 29.98 14694694 24925044 71919480 14694694 29.98 58.96 20.43 20.43 11083075967 19.21 19.21 11083075967
11 KODEX 코스닥150레버리지 233740 10 8960 5 -360 -3.86 13851992 15615996 199800000 13851992 -3.86 88.70 6.93 6.93 125662292886 7.02 7.02 125662292886
12 KODEX 레버리지 122630 11 24715 5 -740 -2.91 12517497 14796848 92800000 12517497 -2.91 84.60 13.49 13.49 311233137732 13.57 13.57 311233137732
13 KODEX 인버스 114800 12 3497 2 52 1.51 12308543 17495540 226200000 12308543 1.51 70.35 5.44 5.44 42873039332 5.42 5.42 42873039332
14 탑코미디어 134580 13 2560 2 410 19.07 10878341 15887305 49294149 10878341 19.07 68.47 22.07 22.07 26614719181 21.09 21.09 26614719181
15 현대ADM 187660 14 1796 2 124 7.42 10668370 3111642 48347668 10668370 7.42 342.85 22.07 22.07 19545308106 22.51 22.51 19545308106
16 형지엘리트 093240 15 2025 4 -865 -29.93 10557297 593898 38390259 10557297 -29.93 1777.63 27.50 27.50 22238860572 28.61 28.61 22238860572
17 웅진 016880 16 4105 2 890 27.68 10357278 281453 79927080 10357278 27.68 3679.93 12.96 12.96 39696546604 12.10 12.10 39696546604
18 동양철관 008970 17 1531 5 -125 -7.55 8402725 11815315 159801815 8402725 -7.55 71.12 5.26 5.26 12929356150 5.28 5.28 12929356150
19 TP 007980 18 1960 2 32 1.66 8189958 35608536 51175130 8189958 1.66 23.00 16.00 16.00 16152140437 16.10 16.10 16152140437
20 블루엠텍 439580 19 6140 2 90 1.49 8031794 5746525 33510663 8031794 1.49 139.77 23.97 23.97 50663137670 24.62 24.62 50663137670
21 삼성전자 005930 20 70200 5 -1400 -1.96 6536708 11946122 5919637922 6536708 -1.96 54.72 0.11 0.11 460621810500 0.11 0.11 460621810500
22 에이비프로바이오 195990 21 202 5 -34 -14.41 6519467 1785326 284689721 6519467 -14.41 365.17 2.29 2.29 1261082972 2.19 2.19 1261082972
23 이스트아시아홀딩스 900110 22 82 5 -2 -2.38 6486186 8345940 642650588 6486186 -2.38 77.72 1.01 1.01 533324920 1.01 1.01 533324920
24 좋은사람들 033340 23 2580 5 -30 -1.15 5652066 16078494 96950558 5652066 -1.15 35.15 5.83 5.83 14321870635 5.73 5.73 14321870635
25 파인엠텍 441270 24 10680 2 1030 10.67 5233219 1573245 37442445 5233219 10.67 332.64 13.98 13.98 55962671030 13.99 13.99 55962671030
26 모비데이즈 363260 25 1864 2 24 1.30 5173951 31408472 32163769 5173951 1.30 16.47 16.09 16.09 9951683014 16.60 16.60 9951683014
27 조광ILI 044060 26 43 5 -7 -14.00 5008131 14242515 95732184 5008131 -14.00 35.16 5.23 5.23 235575558 5.72 5.72 235575558
28 일승 333430 27 5220 2 360 7.41 4913478 1256039 30726747 4913478 7.41 391.19 15.99 15.99 25449280014 15.87 15.87 25449280014
29 신원 009270 28 1930 5 -23 -1.18 4634139 59819144 110625832 4634139 -1.18 7.75 4.19 4.19 8844661933 4.14 4.14 8844661933
30 일진디스플 020760 29 1103 5 -27 -2.39 4606243 22931716 51513741 4606243 -2.39 20.09 8.94 8.94 5406131669 9.51 9.51 5406131669
31 HD현대인프라코어 042670 30 14090 5 -2180 -13.40 4581921 2845091 192591032 4581921 -13.40 161.05 2.38 2.38 66035566235 2.43 2.43 66035566235

31
top30/20250818/top30-av-20250818-115000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1313,2,38,2.98,158079413,218237792,1270800000,158079413,2.98,72.43,12.44,12.44,206088381868,12.35,12.35,206088381868
KODEX 2차전지산업레버리지,462330,2,1196,5,-55,-4.40,24748260,39591716,282400000,24748260,-4.40,62.51,8.76,8.76,30059243421,8.90,8.90,30059243421
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,1,1.22,22046458,4607218,1497000000,22046458,1.22,478.52,1.47,1.47,1830076149,1.47,1.47,1830076149
삼양컴텍,484590,4,15600,2,7900,102.60,20725752,0,41210450,20725752,102.60,0.00,50.29,50.29,316612453710,49.25,49.25,316612453710
미스터블루,207760,5,1879,2,97,5.44,19306214,82716048,83079783,19306214,5.44,23.34,23.24,23.24,35693152021,22.86,22.86,35693152021
썸에이지,208640,6,624,2,2,0.32,17027953,34539000,139240254,17027953,0.32,49.30,12.23,12.23,11040597054,12.71,12.71,11040597054
캔버스엔,210120,7,1572,2,235,17.58,16095643,25601732,23582605,16095643,17.58,62.87,68.25,68.25,24830735485,66.98,66.98,24830735485
KODEX 코스닥150선물인버스,251340,8,3420,2,70,2.09,15951937,19272608,71100000,15951937,2.09,82.77,22.44,22.44,54121600562,22.26,22.26,54121600562
율호,072770,9,802,1,185,29.98,14698526,24925044,71919480,14698526,29.98,58.97,20.44,20.44,11086149231,19.22,19.22,11086149231
KODEX 코스닥150레버리지,233740,10,8955,5,-365,-3.92,14563659,15615996,199800000,14563659,-3.92,93.26,7.29,7.29,132034607919,7.38,7.38,132034607919
KODEX 레버리지,122630,11,24700,5,-755,-2.97,13049509,14796848,92800000,13049509,-2.97,88.19,14.06,14.06,324376826139,14.15,14.15,324376826139
KODEX 인버스,114800,12,3495,2,50,1.45,12384767,17495540,226200000,12384767,1.45,70.79,5.48,5.48,43139583369,5.46,5.46,43139583369
탑코미디어,134580,13,2545,2,395,18.37,11505701,15887305,49294149,11505701,18.37,72.42,23.34,23.34,28210595507,22.49,22.49,28210595507
현대ADM,187660,14,1821,2,149,8.91,10820978,3111642,48347668,10820978,8.91,347.76,22.38,22.38,19822290790,22.51,22.51,19822290790
형지엘리트,093240,15,2025,4,-865,-29.93,10583884,593898,38390259,10583884,-29.93,1782.10,27.57,27.57,22292699247,28.68,28.68,22292699247
웅진,016880,16,4110,2,895,27.84,10495141,281453,79927080,10495141,27.84,3728.91,13.13,13.13,40264268074,12.26,12.26,40264268074
동양철관,008970,17,1529,5,-127,-7.67,8497091,11815315,159801815,8497091,-7.67,71.92,5.32,5.32,13073641981,5.35,5.35,13073641981
TP,007980,18,1952,2,24,1.24,8272794,35608536,51175130,8272794,1.24,23.23,16.17,16.17,16314208730,16.33,16.33,16314208730
블루엠텍,439580,19,6190,2,140,2.31,8098062,5746525,33510663,8098062,2.31,140.92,24.17,24.17,51072946555,24.62,24.62,51072946555
이스트아시아홀딩스,900110,20,81,5,-3,-3.57,6965504,8345940,642650588,6965504,-3.57,83.46,1.08,1.08,572149870,1.10,1.10,572149870
삼성전자,005930,21,70250,5,-1350,-1.89,6631982,11946122,5919637922,6631982,-1.89,55.52,0.11,0.11,467315067650,0.11,0.11,467315067650
에이비프로바이오,195990,22,204,5,-32,-13.56,6556205,1785326,284689721,6556205,-13.56,367.23,2.30,2.30,1268558287,2.18,2.18,1268558287
좋은사람들,033340,23,2570,5,-40,-1.53,5699231,16078494,96950558,5699231,-1.53,35.45,5.88,5.88,14443135365,5.80,5.80,14443135365
파인엠텍,441270,24,10710,2,1060,10.98,5267115,1573245,37442445,5267115,10.98,334.79,14.07,14.07,56325374400,14.05,14.05,56325374400
모비데이즈,363260,25,1874,2,34,1.85,5235347,31408472,32163769,5235347,1.85,16.67,16.28,16.28,10066479767,16.70,16.70,10066479767
조광ILI,044060,26,43,5,-7,-14.00,5008131,14242515,95732184,5008131,-14.00,35.16,5.23,5.23,235575558,5.72,5.72,235575558
일승,333430,27,5170,2,310,6.38,4980494,1256039,30726747,4980494,6.38,396.52,16.21,16.21,25797525124,16.24,16.24,25797525124
인성정보,033230,28,2390,2,50,2.14,4829613,7761428,50515380,4829613,2.14,62.23,9.56,9.56,11610374190,9.62,9.62,11610374190
HD현대인프라코어,042670,29,14130,5,-2140,-13.15,4705376,2845091,192591032,4705376,-13.15,165.39,2.44,2.44,67778203045,2.49,2.49,67778203045
신원,009270,30,1930,5,-23,-1.18,4682493,59819144,110625832,4682493,-1.18,7.83,4.23,4.23,8937977397,4.19,4.19,8937977397
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 1313 2 38 2.98 158079413 218237792 1270800000 158079413 2.98 72.43 12.44 12.44 206088381868 12.35 12.35 206088381868
3 KODEX 2차전지산업레버리지 462330 2 1196 5 -55 -4.40 24748260 39591716 282400000 24748260 -4.40 62.51 8.76 8.76 30059243421 8.90 8.90 30059243421
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 83 2 1 1.22 22046458 4607218 1497000000 22046458 1.22 478.52 1.47 1.47 1830076149 1.47 1.47 1830076149
5 삼양컴텍 484590 4 15600 2 7900 102.60 20725752 0 41210450 20725752 102.60 0.00 50.29 50.29 316612453710 49.25 49.25 316612453710
6 미스터블루 207760 5 1879 2 97 5.44 19306214 82716048 83079783 19306214 5.44 23.34 23.24 23.24 35693152021 22.86 22.86 35693152021
7 썸에이지 208640 6 624 2 2 0.32 17027953 34539000 139240254 17027953 0.32 49.30 12.23 12.23 11040597054 12.71 12.71 11040597054
8 캔버스엔 210120 7 1572 2 235 17.58 16095643 25601732 23582605 16095643 17.58 62.87 68.25 68.25 24830735485 66.98 66.98 24830735485
9 KODEX 코스닥150선물인버스 251340 8 3420 2 70 2.09 15951937 19272608 71100000 15951937 2.09 82.77 22.44 22.44 54121600562 22.26 22.26 54121600562
10 율호 072770 9 802 1 185 29.98 14698526 24925044 71919480 14698526 29.98 58.97 20.44 20.44 11086149231 19.22 19.22 11086149231
11 KODEX 코스닥150레버리지 233740 10 8955 5 -365 -3.92 14563659 15615996 199800000 14563659 -3.92 93.26 7.29 7.29 132034607919 7.38 7.38 132034607919
12 KODEX 레버리지 122630 11 24700 5 -755 -2.97 13049509 14796848 92800000 13049509 -2.97 88.19 14.06 14.06 324376826139 14.15 14.15 324376826139
13 KODEX 인버스 114800 12 3495 2 50 1.45 12384767 17495540 226200000 12384767 1.45 70.79 5.48 5.48 43139583369 5.46 5.46 43139583369
14 탑코미디어 134580 13 2545 2 395 18.37 11505701 15887305 49294149 11505701 18.37 72.42 23.34 23.34 28210595507 22.49 22.49 28210595507
15 현대ADM 187660 14 1821 2 149 8.91 10820978 3111642 48347668 10820978 8.91 347.76 22.38 22.38 19822290790 22.51 22.51 19822290790
16 형지엘리트 093240 15 2025 4 -865 -29.93 10583884 593898 38390259 10583884 -29.93 1782.10 27.57 27.57 22292699247 28.68 28.68 22292699247
17 웅진 016880 16 4110 2 895 27.84 10495141 281453 79927080 10495141 27.84 3728.91 13.13 13.13 40264268074 12.26 12.26 40264268074
18 동양철관 008970 17 1529 5 -127 -7.67 8497091 11815315 159801815 8497091 -7.67 71.92 5.32 5.32 13073641981 5.35 5.35 13073641981
19 TP 007980 18 1952 2 24 1.24 8272794 35608536 51175130 8272794 1.24 23.23 16.17 16.17 16314208730 16.33 16.33 16314208730
20 블루엠텍 439580 19 6190 2 140 2.31 8098062 5746525 33510663 8098062 2.31 140.92 24.17 24.17 51072946555 24.62 24.62 51072946555
21 이스트아시아홀딩스 900110 20 81 5 -3 -3.57 6965504 8345940 642650588 6965504 -3.57 83.46 1.08 1.08 572149870 1.10 1.10 572149870
22 삼성전자 005930 21 70250 5 -1350 -1.89 6631982 11946122 5919637922 6631982 -1.89 55.52 0.11 0.11 467315067650 0.11 0.11 467315067650
23 에이비프로바이오 195990 22 204 5 -32 -13.56 6556205 1785326 284689721 6556205 -13.56 367.23 2.30 2.30 1268558287 2.18 2.18 1268558287
24 좋은사람들 033340 23 2570 5 -40 -1.53 5699231 16078494 96950558 5699231 -1.53 35.45 5.88 5.88 14443135365 5.80 5.80 14443135365
25 파인엠텍 441270 24 10710 2 1060 10.98 5267115 1573245 37442445 5267115 10.98 334.79 14.07 14.07 56325374400 14.05 14.05 56325374400
26 모비데이즈 363260 25 1874 2 34 1.85 5235347 31408472 32163769 5235347 1.85 16.67 16.28 16.28 10066479767 16.70 16.70 10066479767
27 조광ILI 044060 26 43 5 -7 -14.00 5008131 14242515 95732184 5008131 -14.00 35.16 5.23 5.23 235575558 5.72 5.72 235575558
28 일승 333430 27 5170 2 310 6.38 4980494 1256039 30726747 4980494 6.38 396.52 16.21 16.21 25797525124 16.24 16.24 25797525124
29 인성정보 033230 28 2390 2 50 2.14 4829613 7761428 50515380 4829613 2.14 62.23 9.56 9.56 11610374190 9.62 9.62 11610374190
30 HD현대인프라코어 042670 29 14130 5 -2140 -13.15 4705376 2845091 192591032 4705376 -13.15 165.39 2.44 2.44 67778203045 2.49 2.49 67778203045
31 신원 009270 30 1930 5 -23 -1.18 4682493 59819144 110625832 4682493 -1.18 7.83 4.23 4.23 8937977397 4.19 4.19 8937977397

31
top30/20250818/top30-av-20250818-120000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1309,2,34,2.67,163805726,218237792,1270800000,163805726,2.67,75.06,12.89,12.89,213594427728,12.84,12.84,213594427728
KODEX 2차전지산업레버리지,462330,2,1206,5,-45,-3.60,25092608,39591716,282400000,25092608,-3.60,63.38,8.89,8.89,30472942275,8.95,8.95,30472942275
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,1,1.22,22060939,4607218,1497000000,22060939,1.22,478.83,1.47,1.47,1831279572,1.47,1.47,1831279572
삼양컴텍,484590,4,15640,2,7940,103.12,21423325,0,41210450,21423325,103.12,0.00,51.99,51.99,327532712990,50.82,50.82,327532712990
미스터블루,207760,5,1865,2,83,4.66,19617342,82716048,83079783,19617342,4.66,23.72,23.61,23.61,36274986866,23.41,23.41,36274986866
썸에이지,208640,6,625,2,3,0.48,17207082,34539000,139240254,17207082,0.48,49.82,12.36,12.36,11152164691,12.81,12.81,11152164691
KODEX 코스닥150선물인버스,251340,7,3417,2,67,2.00,16377946,19272608,71100000,16377946,2.00,84.98,23.04,23.04,55578065182,22.88,22.88,55578065182
캔버스엔,210120,8,1583,2,246,18.40,16312430,25601732,23582605,16312430,18.40,63.72,69.17,69.17,25173779333,67.43,67.43,25173779333
KODEX 코스닥150레버리지,233740,9,8980,5,-340,-3.65,14815994,15615996,199800000,14815994,-3.65,94.88,7.42,7.42,134296966968,7.49,7.49,134296966968
율호,072770,10,802,1,185,29.98,14701316,24925044,71919480,14701316,29.98,58.98,20.44,20.44,11088386811,19.22,19.22,11088386811
KODEX 레버리지,122630,11,24780,5,-675,-2.65,13484978,14796848,92800000,13484978,-2.65,91.13,14.53,14.53,335154742866,14.57,14.57,335154742866
KODEX 인버스,114800,12,3495,2,50,1.45,12675268,17495540,226200000,12675268,1.45,72.45,5.60,5.60,44154678787,5.59,5.59,44154678787
탑코미디어,134580,13,2525,2,375,17.44,11806821,15887305,49294149,11806821,17.44,74.32,23.95,23.95,28971506334,23.28,23.28,28971506334
현대ADM,187660,14,1848,2,176,10.53,11482809,3111642,48347668,11482809,10.53,369.03,23.75,23.75,21053601648,23.56,23.56,21053601648
형지엘리트,093240,15,2025,4,-865,-29.93,10709321,593898,38390259,10709321,-29.93,1803.23,27.90,27.90,22546709172,29.00,29.00,22546709172
웅진,016880,16,4100,2,885,27.53,10584338,281453,79927080,10584338,27.53,3760.61,13.24,13.24,40629902326,12.40,12.40,40629902326
동양철관,008970,17,1529,5,-127,-7.67,8542004,11815315,159801815,8542004,-7.67,72.30,5.35,5.35,13142355262,5.38,5.38,13142355262
TP,007980,18,1955,2,27,1.40,8329099,35608536,51175130,8329099,1.40,23.39,16.28,16.28,16424320108,16.42,16.42,16424320108
블루엠텍,439580,19,6200,2,150,2.48,8149272,5746525,33510663,8149272,2.48,141.81,24.32,24.32,51390260290,24.73,24.73,51390260290
이스트아시아홀딩스,900110,20,81,5,-3,-3.57,7056042,8345940,642650588,7056042,-3.57,84.54,1.10,1.10,579488914,1.11,1.11,579488914
삼성전자,005930,21,70300,5,-1300,-1.82,6875958,11946122,5919637922,6875958,-1.82,57.56,0.12,0.12,484463535300,0.12,0.12,484463535300
에이비프로바이오,195990,22,205,5,-31,-13.14,6594695,1785326,284689721,6594695,-13.14,369.38,2.32,2.32,1276420892,2.19,2.19,1276420892
좋은사람들,033340,23,2575,5,-35,-1.34,5737427,16078494,96950558,5737427,-1.34,35.68,5.92,5.92,14541312865,5.82,5.82,14541312865
파인엠텍,441270,24,10700,2,1050,10.88,5293752,1573245,37442445,5293752,10.88,336.49,14.14,14.14,56610257860,14.13,14.13,56610257860
모비데이즈,363260,25,1863,2,23,1.25,5250499,31408472,32163769,5250499,1.25,16.72,16.32,16.32,10094780393,16.85,16.85,10094780393
일승,333430,26,5190,2,330,6.79,5059602,1256039,30726747,5059602,6.79,402.82,16.47,16.47,26207151414,16.43,16.43,26207151414
인성정보,033230,27,2400,2,60,2.56,5016432,7761428,50515380,5016432,2.56,64.63,9.93,9.93,12059505825,9.95,9.95,12059505825
조광ILI,044060,28,43,5,-7,-14.00,5008131,14242515,95732184,5008131,-14.00,35.16,5.23,5.23,235575558,5.72,5.72,235575558
삼성중공업,010140,29,19430,2,540,2.86,4988114,4235912,880000000,4988114,2.86,117.76,0.57,0.57,95527080965,0.56,0.56,95527080965
HD현대인프라코어,042670,30,14210,5,-2060,-12.66,4813621,2845091,192591032,4813621,-12.66,169.19,2.50,2.50,69312375405,2.53,2.53,69312375405
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 1309 2 34 2.67 163805726 218237792 1270800000 163805726 2.67 75.06 12.89 12.89 213594427728 12.84 12.84 213594427728
3 KODEX 2차전지산업레버리지 462330 2 1206 5 -45 -3.60 25092608 39591716 282400000 25092608 -3.60 63.38 8.89 8.89 30472942275 8.95 8.95 30472942275
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 83 2 1 1.22 22060939 4607218 1497000000 22060939 1.22 478.83 1.47 1.47 1831279572 1.47 1.47 1831279572
5 삼양컴텍 484590 4 15640 2 7940 103.12 21423325 0 41210450 21423325 103.12 0.00 51.99 51.99 327532712990 50.82 50.82 327532712990
6 미스터블루 207760 5 1865 2 83 4.66 19617342 82716048 83079783 19617342 4.66 23.72 23.61 23.61 36274986866 23.41 23.41 36274986866
7 썸에이지 208640 6 625 2 3 0.48 17207082 34539000 139240254 17207082 0.48 49.82 12.36 12.36 11152164691 12.81 12.81 11152164691
8 KODEX 코스닥150선물인버스 251340 7 3417 2 67 2.00 16377946 19272608 71100000 16377946 2.00 84.98 23.04 23.04 55578065182 22.88 22.88 55578065182
9 캔버스엔 210120 8 1583 2 246 18.40 16312430 25601732 23582605 16312430 18.40 63.72 69.17 69.17 25173779333 67.43 67.43 25173779333
10 KODEX 코스닥150레버리지 233740 9 8980 5 -340 -3.65 14815994 15615996 199800000 14815994 -3.65 94.88 7.42 7.42 134296966968 7.49 7.49 134296966968
11 율호 072770 10 802 1 185 29.98 14701316 24925044 71919480 14701316 29.98 58.98 20.44 20.44 11088386811 19.22 19.22 11088386811
12 KODEX 레버리지 122630 11 24780 5 -675 -2.65 13484978 14796848 92800000 13484978 -2.65 91.13 14.53 14.53 335154742866 14.57 14.57 335154742866
13 KODEX 인버스 114800 12 3495 2 50 1.45 12675268 17495540 226200000 12675268 1.45 72.45 5.60 5.60 44154678787 5.59 5.59 44154678787
14 탑코미디어 134580 13 2525 2 375 17.44 11806821 15887305 49294149 11806821 17.44 74.32 23.95 23.95 28971506334 23.28 23.28 28971506334
15 현대ADM 187660 14 1848 2 176 10.53 11482809 3111642 48347668 11482809 10.53 369.03 23.75 23.75 21053601648 23.56 23.56 21053601648
16 형지엘리트 093240 15 2025 4 -865 -29.93 10709321 593898 38390259 10709321 -29.93 1803.23 27.90 27.90 22546709172 29.00 29.00 22546709172
17 웅진 016880 16 4100 2 885 27.53 10584338 281453 79927080 10584338 27.53 3760.61 13.24 13.24 40629902326 12.40 12.40 40629902326
18 동양철관 008970 17 1529 5 -127 -7.67 8542004 11815315 159801815 8542004 -7.67 72.30 5.35 5.35 13142355262 5.38 5.38 13142355262
19 TP 007980 18 1955 2 27 1.40 8329099 35608536 51175130 8329099 1.40 23.39 16.28 16.28 16424320108 16.42 16.42 16424320108
20 블루엠텍 439580 19 6200 2 150 2.48 8149272 5746525 33510663 8149272 2.48 141.81 24.32 24.32 51390260290 24.73 24.73 51390260290
21 이스트아시아홀딩스 900110 20 81 5 -3 -3.57 7056042 8345940 642650588 7056042 -3.57 84.54 1.10 1.10 579488914 1.11 1.11 579488914
22 삼성전자 005930 21 70300 5 -1300 -1.82 6875958 11946122 5919637922 6875958 -1.82 57.56 0.12 0.12 484463535300 0.12 0.12 484463535300
23 에이비프로바이오 195990 22 205 5 -31 -13.14 6594695 1785326 284689721 6594695 -13.14 369.38 2.32 2.32 1276420892 2.19 2.19 1276420892
24 좋은사람들 033340 23 2575 5 -35 -1.34 5737427 16078494 96950558 5737427 -1.34 35.68 5.92 5.92 14541312865 5.82 5.82 14541312865
25 파인엠텍 441270 24 10700 2 1050 10.88 5293752 1573245 37442445 5293752 10.88 336.49 14.14 14.14 56610257860 14.13 14.13 56610257860
26 모비데이즈 363260 25 1863 2 23 1.25 5250499 31408472 32163769 5250499 1.25 16.72 16.32 16.32 10094780393 16.85 16.85 10094780393
27 일승 333430 26 5190 2 330 6.79 5059602 1256039 30726747 5059602 6.79 402.82 16.47 16.47 26207151414 16.43 16.43 26207151414
28 인성정보 033230 27 2400 2 60 2.56 5016432 7761428 50515380 5016432 2.56 64.63 9.93 9.93 12059505825 9.95 9.95 12059505825
29 조광ILI 044060 28 43 5 -7 -14.00 5008131 14242515 95732184 5008131 -14.00 35.16 5.23 5.23 235575558 5.72 5.72 235575558
30 삼성중공업 010140 29 19430 2 540 2.86 4988114 4235912 880000000 4988114 2.86 117.76 0.57 0.57 95527080965 0.56 0.56 95527080965
31 HD현대인프라코어 042670 30 14210 5 -2060 -12.66 4813621 2845091 192591032 4813621 -12.66 169.19 2.50 2.50 69312375405 2.53 2.53 69312375405

31
top30/20250818/top30-av-20250818-121000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1308,2,33,2.59,165463054,218237792,1270800000,165463054,2.59,75.82,13.02,13.02,215764732746,12.98,12.98,215764732746
KODEX 2차전지산업레버리지,462330,2,1206,5,-45,-3.60,25429808,39591716,282400000,25429808,-3.60,64.23,9.00,9.00,30879521091,9.07,9.07,30879521091
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,1,1.22,24778965,4607218,1497000000,24778965,1.22,537.83,1.66,1.66,2056875720,1.66,1.66,2056875720
삼양컴텍,484590,4,15810,2,8110,105.32,22223900,0,41210450,22223900,105.32,0.00,53.93,53.93,340075404540,52.20,52.20,340075404540
미스터블루,207760,5,1856,2,74,4.15,19849138,82716048,83079783,19849138,4.15,24.00,23.89,23.89,36706432749,23.81,23.81,36706432749
캔버스엔,210120,6,1602,2,265,19.82,17655814,25601732,23582605,17655814,19.82,68.96,74.87,74.87,27344347439,72.38,72.38,27344347439
썸에이지,208640,7,629,2,7,1.13,17440077,34539000,139240254,17440077,1.13,50.49,12.53,12.53,11298566899,12.90,12.90,11298566899
KODEX 코스닥150선물인버스,251340,8,3415,2,65,1.94,16531609,19272608,71100000,16531609,1.94,85.78,23.25,23.25,56102827641,23.11,23.11,56102827641
KODEX 코스닥150레버리지,233740,9,8985,5,-335,-3.59,15051753,15615996,199800000,15051753,-3.59,96.39,7.53,7.53,136414745224,7.60,7.60,136414745224
율호,072770,10,802,1,185,29.98,14701669,24925044,71919480,14701669,29.98,58.98,20.44,20.44,11088669917,19.22,19.22,11088669917
KODEX 레버리지,122630,11,24780,5,-675,-2.65,13793721,14796848,92800000,13793721,-2.65,93.22,14.86,14.86,342803593933,14.91,14.91,342803593933
KODEX 인버스,114800,12,3490,2,45,1.31,12714309,17495540,226200000,12714309,1.31,72.67,5.62,5.62,44291055446,5.61,5.61,44291055446
현대ADM,187660,13,1867,2,195,11.66,12066928,3111642,48347668,12066928,11.66,387.80,24.96,24.96,22140593913,24.53,24.53,22140593913
탑코미디어,134580,14,2525,2,375,17.44,12051024,15887305,49294149,12051024,17.44,75.85,24.45,24.45,29585627829,23.77,23.77,29585627829
형지엘리트,093240,15,2025,4,-865,-29.93,10759802,593898,38390259,10759802,-29.93,1811.73,28.03,28.03,22648933197,29.13,29.13,22648933197
웅진,016880,16,4105,2,890,27.68,10704723,281453,79927080,10704723,27.68,3803.38,13.39,13.39,41125784741,12.53,12.53,41125784741
동양철관,008970,17,1530,5,-126,-7.61,8594433,11815315,159801815,8594433,-7.61,72.74,5.38,5.38,13222540655,5.41,5.41,13222540655
TP,007980,18,1952,2,24,1.24,8411637,35608536,51175130,8411637,1.24,23.62,16.44,16.44,16585379660,16.60,16.60,16585379660
블루엠텍,439580,19,6180,2,130,2.15,8182445,5746525,33510663,8182445,2.15,142.39,24.42,24.42,51594813315,24.91,24.91,51594813315
이스트아시아홀딩스,900110,20,81,5,-3,-3.57,7097407,8345940,642650588,7097407,-3.57,85.04,1.10,1.10,582839499,1.12,1.12,582839499
삼성전자,005930,21,70300,5,-1300,-1.82,6984393,11946122,5919637922,6984393,-1.82,58.47,0.12,0.12,492081303500,0.12,0.12,492081303500
에이비프로바이오,195990,22,204,5,-32,-13.56,6665417,1785326,284689721,6665417,-13.56,373.34,2.34,2.34,1290927841,2.22,2.22,1290927841
좋은사람들,033340,23,2565,5,-45,-1.72,5785092,16078494,96950558,5785092,-1.72,35.98,5.97,5.97,14663562900,5.90,5.90,14663562900
삼성중공업,010140,24,19450,2,560,2.96,5775852,4235912,880000000,5775852,2.96,136.35,0.66,0.66,110836631555,0.65,0.65,110836631555
조광ILI,044060,25,44,5,-6,-12.00,5434379,14242515,95732184,5434379,-12.00,38.16,5.68,5.68,254330470,6.04,6.04,254330470
파인엠텍,441270,26,10730,2,1080,11.19,5339064,1573245,37442445,5339064,11.19,339.37,14.26,14.26,57095086095,14.21,14.21,57095086095
모비데이즈,363260,27,1871,2,31,1.68,5281001,31408472,32163769,5281001,1.68,16.81,16.42,16.42,10151717981,16.87,16.87,10151717981
일승,333430,28,5260,2,400,8.23,5200679,1256039,30726747,5200679,8.23,414.05,16.93,16.93,26947303574,16.67,16.67,26947303574
인성정보,033230,29,2395,2,55,2.35,5125288,7761428,50515380,5125288,2.35,66.04,10.15,10.15,12320138815,10.18,10.18,12320138815
HD현대인프라코어,042670,30,14260,5,-2010,-12.35,4894510,2845091,192591032,4894510,-12.35,172.03,2.54,2.54,70464463830,2.57,2.57,70464463830
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 1308 2 33 2.59 165463054 218237792 1270800000 165463054 2.59 75.82 13.02 13.02 215764732746 12.98 12.98 215764732746
3 KODEX 2차전지산업레버리지 462330 2 1206 5 -45 -3.60 25429808 39591716 282400000 25429808 -3.60 64.23 9.00 9.00 30879521091 9.07 9.07 30879521091
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 83 2 1 1.22 24778965 4607218 1497000000 24778965 1.22 537.83 1.66 1.66 2056875720 1.66 1.66 2056875720
5 삼양컴텍 484590 4 15810 2 8110 105.32 22223900 0 41210450 22223900 105.32 0.00 53.93 53.93 340075404540 52.20 52.20 340075404540
6 미스터블루 207760 5 1856 2 74 4.15 19849138 82716048 83079783 19849138 4.15 24.00 23.89 23.89 36706432749 23.81 23.81 36706432749
7 캔버스엔 210120 6 1602 2 265 19.82 17655814 25601732 23582605 17655814 19.82 68.96 74.87 74.87 27344347439 72.38 72.38 27344347439
8 썸에이지 208640 7 629 2 7 1.13 17440077 34539000 139240254 17440077 1.13 50.49 12.53 12.53 11298566899 12.90 12.90 11298566899
9 KODEX 코스닥150선물인버스 251340 8 3415 2 65 1.94 16531609 19272608 71100000 16531609 1.94 85.78 23.25 23.25 56102827641 23.11 23.11 56102827641
10 KODEX 코스닥150레버리지 233740 9 8985 5 -335 -3.59 15051753 15615996 199800000 15051753 -3.59 96.39 7.53 7.53 136414745224 7.60 7.60 136414745224
11 율호 072770 10 802 1 185 29.98 14701669 24925044 71919480 14701669 29.98 58.98 20.44 20.44 11088669917 19.22 19.22 11088669917
12 KODEX 레버리지 122630 11 24780 5 -675 -2.65 13793721 14796848 92800000 13793721 -2.65 93.22 14.86 14.86 342803593933 14.91 14.91 342803593933
13 KODEX 인버스 114800 12 3490 2 45 1.31 12714309 17495540 226200000 12714309 1.31 72.67 5.62 5.62 44291055446 5.61 5.61 44291055446
14 현대ADM 187660 13 1867 2 195 11.66 12066928 3111642 48347668 12066928 11.66 387.80 24.96 24.96 22140593913 24.53 24.53 22140593913
15 탑코미디어 134580 14 2525 2 375 17.44 12051024 15887305 49294149 12051024 17.44 75.85 24.45 24.45 29585627829 23.77 23.77 29585627829
16 형지엘리트 093240 15 2025 4 -865 -29.93 10759802 593898 38390259 10759802 -29.93 1811.73 28.03 28.03 22648933197 29.13 29.13 22648933197
17 웅진 016880 16 4105 2 890 27.68 10704723 281453 79927080 10704723 27.68 3803.38 13.39 13.39 41125784741 12.53 12.53 41125784741
18 동양철관 008970 17 1530 5 -126 -7.61 8594433 11815315 159801815 8594433 -7.61 72.74 5.38 5.38 13222540655 5.41 5.41 13222540655
19 TP 007980 18 1952 2 24 1.24 8411637 35608536 51175130 8411637 1.24 23.62 16.44 16.44 16585379660 16.60 16.60 16585379660
20 블루엠텍 439580 19 6180 2 130 2.15 8182445 5746525 33510663 8182445 2.15 142.39 24.42 24.42 51594813315 24.91 24.91 51594813315
21 이스트아시아홀딩스 900110 20 81 5 -3 -3.57 7097407 8345940 642650588 7097407 -3.57 85.04 1.10 1.10 582839499 1.12 1.12 582839499
22 삼성전자 005930 21 70300 5 -1300 -1.82 6984393 11946122 5919637922 6984393 -1.82 58.47 0.12 0.12 492081303500 0.12 0.12 492081303500
23 에이비프로바이오 195990 22 204 5 -32 -13.56 6665417 1785326 284689721 6665417 -13.56 373.34 2.34 2.34 1290927841 2.22 2.22 1290927841
24 좋은사람들 033340 23 2565 5 -45 -1.72 5785092 16078494 96950558 5785092 -1.72 35.98 5.97 5.97 14663562900 5.90 5.90 14663562900
25 삼성중공업 010140 24 19450 2 560 2.96 5775852 4235912 880000000 5775852 2.96 136.35 0.66 0.66 110836631555 0.65 0.65 110836631555
26 조광ILI 044060 25 44 5 -6 -12.00 5434379 14242515 95732184 5434379 -12.00 38.16 5.68 5.68 254330470 6.04 6.04 254330470
27 파인엠텍 441270 26 10730 2 1080 11.19 5339064 1573245 37442445 5339064 11.19 339.37 14.26 14.26 57095086095 14.21 14.21 57095086095
28 모비데이즈 363260 27 1871 2 31 1.68 5281001 31408472 32163769 5281001 1.68 16.81 16.42 16.42 10151717981 16.87 16.87 10151717981
29 일승 333430 28 5260 2 400 8.23 5200679 1256039 30726747 5200679 8.23 414.05 16.93 16.93 26947303574 16.67 16.67 26947303574
30 인성정보 033230 29 2395 2 55 2.35 5125288 7761428 50515380 5125288 2.35 66.04 10.15 10.15 12320138815 10.18 10.18 12320138815
31 HD현대인프라코어 042670 30 14260 5 -2010 -12.35 4894510 2845091 192591032 4894510 -12.35 172.03 2.54 2.54 70464463830 2.57 2.57 70464463830

31
top30/20250818/top30-av-20250818-122000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1310,2,35,2.75,167095016,218237792,1270800000,167095016,2.75,76.57,13.15,13.15,217900434966,13.09,13.09,217900434966
KODEX 2차전지산업레버리지,462330,2,1205,5,-46,-3.68,25732540,39591716,282400000,25732540,-3.68,64.99,9.11,9.11,31244512153,9.18,9.18,31244512153
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,1,1.22,24784444,4607218,1497000000,24784444,1.22,537.95,1.66,1.66,2057330477,1.66,1.66,2057330477
삼양컴텍,484590,4,15840,2,8140,105.71,22943827,0,41210450,22943827,105.71,0.00,55.67,55.67,351449399525,53.84,53.84,351449399525
미스터블루,207760,5,1870,2,88,4.94,20718543,82716048,83079783,20718543,4.94,25.05,24.94,24.94,38342614991,24.68,24.68,38342614991
캔버스엔,210120,6,1596,2,259,19.37,18073876,25601732,23582605,18073876,19.37,70.60,76.64,76.64,28014517639,74.43,74.43,28014517639
썸에이지,208640,7,633,2,11,1.77,17782263,34539000,139240254,17782263,1.77,51.48,12.77,12.77,11515793840,13.07,13.07,11515793840
KODEX 코스닥150선물인버스,251340,8,3417,2,67,2.00,16584710,19272608,71100000,16584710,2.00,86.05,23.33,23.33,56284187343,23.17,23.17,56284187343
KODEX 코스닥150레버리지,233740,9,8970,5,-350,-3.76,15159680,15615996,199800000,15159680,-3.76,97.08,7.59,7.59,137383448259,7.67,7.67,137383448259
율호,072770,10,802,1,185,29.98,14708711,24925044,71919480,14708711,29.98,59.01,20.45,20.45,11094317601,19.23,19.23,11094317601
KODEX 레버리지,122630,11,24765,5,-690,-2.71,14000460,14796848,92800000,14000460,-2.71,94.62,15.09,15.09,347927533114,15.14,15.14,347927533114
현대ADM,187660,12,1885,2,213,12.74,12829249,3111642,48347668,12829249,12.74,412.30,26.54,26.54,23559334948,25.85,25.85,23559334948
KODEX 인버스,114800,13,3495,2,50,1.45,12755509,17495540,226200000,12755509,1.45,72.91,5.64,5.64,44434919657,5.62,5.62,44434919657
탑코미디어,134580,14,2525,2,375,17.44,12255609,15887305,49294149,12255609,17.44,77.14,24.86,24.86,30102629162,24.19,24.19,30102629162
형지엘리트,093240,15,2025,4,-865,-29.93,10802740,593898,38390259,10802740,-29.93,1818.96,28.14,28.14,22735882647,29.25,29.25,22735882647
웅진,016880,16,4090,2,875,27.22,10753138,281453,79927080,10753138,27.22,3820.58,13.45,13.45,41324212403,12.64,12.64,41324212403
이스트아시아홀딩스,900110,17,82,5,-2,-2.38,8687314,8345940,642650588,8687314,-2.38,104.09,1.35,1.35,711626383,1.35,1.35,711626383
동양철관,008970,18,1533,5,-123,-7.43,8653867,11815315,159801815,8653867,-7.43,73.24,5.42,5.42,13313560583,5.43,5.43,13313560583
TP,007980,19,1950,2,22,1.14,8455055,35608536,51175130,8455055,1.14,23.74,16.52,16.52,16669904553,16.70,16.70,16669904553
블루엠텍,439580,20,6210,2,160,2.64,8313058,5746525,33510663,8313058,2.64,144.66,24.81,24.81,52406407730,25.18,25.18,52406407730
삼성전자,005930,21,70400,5,-1200,-1.68,7196702,11946122,5919637922,7196702,-1.68,60.24,0.12,0.12,507006584350,0.12,0.12,507006584350
에이비프로바이오,195990,22,207,5,-29,-12.29,6767999,1785326,284689721,6767999,-12.29,379.09,2.38,2.38,1312086878,2.23,2.23,1312086878
삼성중공업,010140,23,19290,2,400,2.12,6145892,4235912,880000000,6145892,2.12,145.09,0.70,0.70,118014812490,0.70,0.70,118014812490
좋은사람들,033340,24,2555,5,-55,-2.11,5852539,16078494,96950558,5852539,-2.11,36.40,6.04,6.04,14835885669,5.99,5.99,14835885669
조광ILI,044060,25,44,5,-6,-12.00,5434379,14242515,95732184,5434379,-12.00,38.16,5.68,5.68,254330470,6.04,6.04,254330470
파인엠텍,441270,26,10660,2,1010,10.47,5367093,1573245,37442445,5367093,10.47,341.15,14.33,14.33,57394990440,14.38,14.38,57394990440
모비데이즈,363260,27,1881,2,41,2.23,5354632,31408472,32163769,5354632,2.23,17.05,16.65,16.65,10290021203,17.01,17.01,10290021203
인성정보,033230,28,2380,2,40,1.71,5340369,7761428,50515380,5340369,1.71,68.81,10.57,10.57,12832132636,10.67,10.67,12832132636
일승,333430,29,5230,2,370,7.61,5275621,1256039,30726747,5275621,7.61,420.02,17.17,17.17,27341618174,17.01,17.01,27341618174
HD현대인프라코어,042670,30,14180,5,-2090,-12.85,4962989,2845091,192591032,4962989,-12.85,174.44,2.58,2.58,71438232660,2.62,2.62,71438232660
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 1310 2 35 2.75 167095016 218237792 1270800000 167095016 2.75 76.57 13.15 13.15 217900434966 13.09 13.09 217900434966
3 KODEX 2차전지산업레버리지 462330 2 1205 5 -46 -3.68 25732540 39591716 282400000 25732540 -3.68 64.99 9.11 9.11 31244512153 9.18 9.18 31244512153
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 83 2 1 1.22 24784444 4607218 1497000000 24784444 1.22 537.95 1.66 1.66 2057330477 1.66 1.66 2057330477
5 삼양컴텍 484590 4 15840 2 8140 105.71 22943827 0 41210450 22943827 105.71 0.00 55.67 55.67 351449399525 53.84 53.84 351449399525
6 미스터블루 207760 5 1870 2 88 4.94 20718543 82716048 83079783 20718543 4.94 25.05 24.94 24.94 38342614991 24.68 24.68 38342614991
7 캔버스엔 210120 6 1596 2 259 19.37 18073876 25601732 23582605 18073876 19.37 70.60 76.64 76.64 28014517639 74.43 74.43 28014517639
8 썸에이지 208640 7 633 2 11 1.77 17782263 34539000 139240254 17782263 1.77 51.48 12.77 12.77 11515793840 13.07 13.07 11515793840
9 KODEX 코스닥150선물인버스 251340 8 3417 2 67 2.00 16584710 19272608 71100000 16584710 2.00 86.05 23.33 23.33 56284187343 23.17 23.17 56284187343
10 KODEX 코스닥150레버리지 233740 9 8970 5 -350 -3.76 15159680 15615996 199800000 15159680 -3.76 97.08 7.59 7.59 137383448259 7.67 7.67 137383448259
11 율호 072770 10 802 1 185 29.98 14708711 24925044 71919480 14708711 29.98 59.01 20.45 20.45 11094317601 19.23 19.23 11094317601
12 KODEX 레버리지 122630 11 24765 5 -690 -2.71 14000460 14796848 92800000 14000460 -2.71 94.62 15.09 15.09 347927533114 15.14 15.14 347927533114
13 현대ADM 187660 12 1885 2 213 12.74 12829249 3111642 48347668 12829249 12.74 412.30 26.54 26.54 23559334948 25.85 25.85 23559334948
14 KODEX 인버스 114800 13 3495 2 50 1.45 12755509 17495540 226200000 12755509 1.45 72.91 5.64 5.64 44434919657 5.62 5.62 44434919657
15 탑코미디어 134580 14 2525 2 375 17.44 12255609 15887305 49294149 12255609 17.44 77.14 24.86 24.86 30102629162 24.19 24.19 30102629162
16 형지엘리트 093240 15 2025 4 -865 -29.93 10802740 593898 38390259 10802740 -29.93 1818.96 28.14 28.14 22735882647 29.25 29.25 22735882647
17 웅진 016880 16 4090 2 875 27.22 10753138 281453 79927080 10753138 27.22 3820.58 13.45 13.45 41324212403 12.64 12.64 41324212403
18 이스트아시아홀딩스 900110 17 82 5 -2 -2.38 8687314 8345940 642650588 8687314 -2.38 104.09 1.35 1.35 711626383 1.35 1.35 711626383
19 동양철관 008970 18 1533 5 -123 -7.43 8653867 11815315 159801815 8653867 -7.43 73.24 5.42 5.42 13313560583 5.43 5.43 13313560583
20 TP 007980 19 1950 2 22 1.14 8455055 35608536 51175130 8455055 1.14 23.74 16.52 16.52 16669904553 16.70 16.70 16669904553
21 블루엠텍 439580 20 6210 2 160 2.64 8313058 5746525 33510663 8313058 2.64 144.66 24.81 24.81 52406407730 25.18 25.18 52406407730
22 삼성전자 005930 21 70400 5 -1200 -1.68 7196702 11946122 5919637922 7196702 -1.68 60.24 0.12 0.12 507006584350 0.12 0.12 507006584350
23 에이비프로바이오 195990 22 207 5 -29 -12.29 6767999 1785326 284689721 6767999 -12.29 379.09 2.38 2.38 1312086878 2.23 2.23 1312086878
24 삼성중공업 010140 23 19290 2 400 2.12 6145892 4235912 880000000 6145892 2.12 145.09 0.70 0.70 118014812490 0.70 0.70 118014812490
25 좋은사람들 033340 24 2555 5 -55 -2.11 5852539 16078494 96950558 5852539 -2.11 36.40 6.04 6.04 14835885669 5.99 5.99 14835885669
26 조광ILI 044060 25 44 5 -6 -12.00 5434379 14242515 95732184 5434379 -12.00 38.16 5.68 5.68 254330470 6.04 6.04 254330470
27 파인엠텍 441270 26 10660 2 1010 10.47 5367093 1573245 37442445 5367093 10.47 341.15 14.33 14.33 57394990440 14.38 14.38 57394990440
28 모비데이즈 363260 27 1881 2 41 2.23 5354632 31408472 32163769 5354632 2.23 17.05 16.65 16.65 10290021203 17.01 17.01 10290021203
29 인성정보 033230 28 2380 2 40 1.71 5340369 7761428 50515380 5340369 1.71 68.81 10.57 10.57 12832132636 10.67 10.67 12832132636
30 일승 333430 29 5230 2 370 7.61 5275621 1256039 30726747 5275621 7.61 420.02 17.17 17.17 27341618174 17.01 17.01 27341618174
31 HD현대인프라코어 042670 30 14180 5 -2090 -12.85 4962989 2845091 192591032 4962989 -12.85 174.44 2.58 2.58 71438232660 2.62 2.62 71438232660

31
top30/20250818/top30-av-20250818-123001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1310,2,35,2.75,168101681,218237792,1270800000,168101681,2.75,77.03,13.23,13.23,219219420798,13.17,13.17,219219420798
KODEX 2차전지산업레버리지,462330,2,1204,5,-47,-3.76,26023912,39591716,282400000,26023912,-3.76,65.73,9.22,9.22,31595482720,9.29,9.29,31595482720
삼양컴텍,484590,3,16230,2,8530,110.78,25081411,0,41210450,25081411,110.78,0.00,60.86,60.86,385681360245,57.66,57.66,385681360245
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,83,2,1,1.22,24784545,4607218,1497000000,24784545,1.22,537.95,1.66,1.66,2057338860,1.66,1.66,2057338860
미스터블루,207760,5,1861,2,79,4.43,21005940,82716048,83079783,21005940,4.43,25.40,25.28,25.28,38878809229,25.15,25.15,38878809229
캔버스엔,210120,6,1635,2,298,22.29,18611025,25601732,23582605,18611025,22.29,72.69,78.92,78.92,28881187836,74.90,74.90,28881187836
썸에이지,208640,7,621,5,-1,-0.16,18181138,34539000,139240254,18181138,-0.16,52.64,13.06,13.06,11767816735,13.61,13.61,11767816735
KODEX 코스닥150선물인버스,251340,8,3420,2,70,2.09,16645557,19272608,71100000,16645557,2.09,86.37,23.41,23.41,56492280092,23.23,23.23,56492280092
KODEX 코스닥150레버리지,233740,9,8975,5,-345,-3.70,15271213,15615996,199800000,15271213,-3.70,97.79,7.64,7.64,138383504868,7.72,7.72,138383504868
율호,072770,10,802,1,185,29.98,14709925,24925044,71919480,14709925,29.98,59.02,20.45,20.45,11095291229,19.24,19.24,11095291229
KODEX 레버리지,122630,11,24750,5,-705,-2.77,14098990,14796848,92800000,14098990,-2.77,95.28,15.19,15.19,350366127499,15.25,15.25,350366127499
KODEX 인버스,114800,12,3495,2,50,1.45,13574921,17495540,226200000,13574921,1.45,77.59,6.00,6.00,47298755340,5.98,5.98,47298755340
현대ADM,187660,13,1845,2,173,10.35,13359167,3111642,48347668,13359167,10.35,429.33,27.63,27.63,24548467947,27.52,27.52,24548467947
탑코미디어,134580,14,2530,2,380,17.67,12682079,15887305,49294149,12682079,17.67,79.83,25.73,25.73,31185372477,25.01,25.01,31185372477
형지엘리트,093240,15,2115,5,-775,-26.82,11806440,593898,38390259,11806440,-26.82,1987.96,30.75,30.75,24812229027,30.56,30.56,24812229027
웅진,016880,16,4100,2,885,27.53,10802066,281453,79927080,10802066,27.53,3837.96,13.51,13.51,41524975503,12.67,12.67,41524975503
이스트아시아홀딩스,900110,17,82,5,-2,-2.38,8704004,8345940,642650588,8704004,-2.38,104.29,1.35,1.35,712989316,1.35,1.35,712989316
동양철관,008970,18,1530,5,-126,-7.61,8683023,11815315,159801815,8683023,-7.61,73.49,5.43,5.43,13358204841,5.46,5.46,13358204841
TP,007980,19,1948,2,20,1.04,8548746,35608536,51175130,8548746,1.04,24.01,16.70,16.70,16851582365,16.90,16.90,16851582365
블루엠텍,439580,20,6220,2,170,2.81,8429809,5746525,33510663,8429809,2.81,146.69,25.16,25.16,53134203815,25.49,25.49,53134203815
삼성전자,005930,21,70300,5,-1300,-1.82,7302418,11946122,5919637922,7302418,-1.82,61.13,0.12,0.12,514443704300,0.12,0.12,514443704300
에이비프로바이오,195990,22,206,5,-30,-12.71,6804931,1785326,284689721,6804931,-12.71,381.16,2.39,2.39,1319687662,2.25,2.25,1319687662
삼성중공업,010140,23,19400,2,510,2.70,6345779,4235912,880000000,6345779,2.70,149.81,0.72,0.72,121881218625,0.71,0.71,121881218625
좋은사람들,033340,24,2555,5,-55,-2.11,5914637,16078494,96950558,5914637,-2.11,36.79,6.10,6.10,14994488394,6.05,6.05,14994488394
인성정보,033230,25,2390,2,50,2.14,5449339,7761428,50515380,5449339,2.14,70.21,10.79,10.79,13092003961,10.84,10.84,13092003961
조광ILI,044060,26,44,5,-6,-12.00,5434379,14242515,95732184,5434379,-12.00,38.16,5.68,5.68,254330470,6.04,6.04,254330470
파인엠텍,441270,27,10690,2,1040,10.78,5397160,1573245,37442445,5397160,10.78,343.06,14.41,14.41,57715619760,14.42,14.42,57715619760
모비데이즈,363260,28,1870,2,30,1.63,5392510,31408472,32163769,5392510,1.63,17.17,16.77,16.77,10361251046,17.23,17.23,10361251046
일승,333430,29,5220,2,360,7.41,5318632,1256039,30726747,5318632,7.41,423.44,17.31,17.31,27566187444,17.19,17.19,27566187444
HD현대인프라코어,042670,30,14185,5,-2085,-12.81,5038462,2845091,192591032,5038462,-12.81,177.09,2.62,2.62,72507426965,2.65,2.65,72507426965
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 1310 2 35 2.75 168101681 218237792 1270800000 168101681 2.75 77.03 13.23 13.23 219219420798 13.17 13.17 219219420798
3 KODEX 2차전지산업레버리지 462330 2 1204 5 -47 -3.76 26023912 39591716 282400000 26023912 -3.76 65.73 9.22 9.22 31595482720 9.29 9.29 31595482720
4 삼양컴텍 484590 3 16230 2 8530 110.78 25081411 0 41210450 25081411 110.78 0.00 60.86 60.86 385681360245 57.66 57.66 385681360245
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 83 2 1 1.22 24784545 4607218 1497000000 24784545 1.22 537.95 1.66 1.66 2057338860 1.66 1.66 2057338860
6 미스터블루 207760 5 1861 2 79 4.43 21005940 82716048 83079783 21005940 4.43 25.40 25.28 25.28 38878809229 25.15 25.15 38878809229
7 캔버스엔 210120 6 1635 2 298 22.29 18611025 25601732 23582605 18611025 22.29 72.69 78.92 78.92 28881187836 74.90 74.90 28881187836
8 썸에이지 208640 7 621 5 -1 -0.16 18181138 34539000 139240254 18181138 -0.16 52.64 13.06 13.06 11767816735 13.61 13.61 11767816735
9 KODEX 코스닥150선물인버스 251340 8 3420 2 70 2.09 16645557 19272608 71100000 16645557 2.09 86.37 23.41 23.41 56492280092 23.23 23.23 56492280092
10 KODEX 코스닥150레버리지 233740 9 8975 5 -345 -3.70 15271213 15615996 199800000 15271213 -3.70 97.79 7.64 7.64 138383504868 7.72 7.72 138383504868
11 율호 072770 10 802 1 185 29.98 14709925 24925044 71919480 14709925 29.98 59.02 20.45 20.45 11095291229 19.24 19.24 11095291229
12 KODEX 레버리지 122630 11 24750 5 -705 -2.77 14098990 14796848 92800000 14098990 -2.77 95.28 15.19 15.19 350366127499 15.25 15.25 350366127499
13 KODEX 인버스 114800 12 3495 2 50 1.45 13574921 17495540 226200000 13574921 1.45 77.59 6.00 6.00 47298755340 5.98 5.98 47298755340
14 현대ADM 187660 13 1845 2 173 10.35 13359167 3111642 48347668 13359167 10.35 429.33 27.63 27.63 24548467947 27.52 27.52 24548467947
15 탑코미디어 134580 14 2530 2 380 17.67 12682079 15887305 49294149 12682079 17.67 79.83 25.73 25.73 31185372477 25.01 25.01 31185372477
16 형지엘리트 093240 15 2115 5 -775 -26.82 11806440 593898 38390259 11806440 -26.82 1987.96 30.75 30.75 24812229027 30.56 30.56 24812229027
17 웅진 016880 16 4100 2 885 27.53 10802066 281453 79927080 10802066 27.53 3837.96 13.51 13.51 41524975503 12.67 12.67 41524975503
18 이스트아시아홀딩스 900110 17 82 5 -2 -2.38 8704004 8345940 642650588 8704004 -2.38 104.29 1.35 1.35 712989316 1.35 1.35 712989316
19 동양철관 008970 18 1530 5 -126 -7.61 8683023 11815315 159801815 8683023 -7.61 73.49 5.43 5.43 13358204841 5.46 5.46 13358204841
20 TP 007980 19 1948 2 20 1.04 8548746 35608536 51175130 8548746 1.04 24.01 16.70 16.70 16851582365 16.90 16.90 16851582365
21 블루엠텍 439580 20 6220 2 170 2.81 8429809 5746525 33510663 8429809 2.81 146.69 25.16 25.16 53134203815 25.49 25.49 53134203815
22 삼성전자 005930 21 70300 5 -1300 -1.82 7302418 11946122 5919637922 7302418 -1.82 61.13 0.12 0.12 514443704300 0.12 0.12 514443704300
23 에이비프로바이오 195990 22 206 5 -30 -12.71 6804931 1785326 284689721 6804931 -12.71 381.16 2.39 2.39 1319687662 2.25 2.25 1319687662
24 삼성중공업 010140 23 19400 2 510 2.70 6345779 4235912 880000000 6345779 2.70 149.81 0.72 0.72 121881218625 0.71 0.71 121881218625
25 좋은사람들 033340 24 2555 5 -55 -2.11 5914637 16078494 96950558 5914637 -2.11 36.79 6.10 6.10 14994488394 6.05 6.05 14994488394
26 인성정보 033230 25 2390 2 50 2.14 5449339 7761428 50515380 5449339 2.14 70.21 10.79 10.79 13092003961 10.84 10.84 13092003961
27 조광ILI 044060 26 44 5 -6 -12.00 5434379 14242515 95732184 5434379 -12.00 38.16 5.68 5.68 254330470 6.04 6.04 254330470
28 파인엠텍 441270 27 10690 2 1040 10.78 5397160 1573245 37442445 5397160 10.78 343.06 14.41 14.41 57715619760 14.42 14.42 57715619760
29 모비데이즈 363260 28 1870 2 30 1.63 5392510 31408472 32163769 5392510 1.63 17.17 16.77 16.77 10361251046 17.23 17.23 10361251046
30 일승 333430 29 5220 2 360 7.41 5318632 1256039 30726747 5318632 7.41 423.44 17.31 17.31 27566187444 17.19 17.19 27566187444
31 HD현대인프라코어 042670 30 14185 5 -2085 -12.81 5038462 2845091 192591032 5038462 -12.81 177.09 2.62 2.62 72507426965 2.65 2.65 72507426965

31
top30/20250818/top30-av-20250818-124001.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,252670,1,1307,2,32,2.51,169441969,218237792,1270800000,169441969,2.51,77.64,13.33,13.33,220973493319,13.30,13.30,220973493319
삼양컴텍,484590,2,16390,2,8690,112.86,26898593,0,41210450,26898593,112.86,0.00,65.27,65.27,415271209865,61.48,61.48,415271209865
KODEX 2차전지산업레버리지,462330,3,1206,5,-45,-3.60,26189060,39591716,282400000,26189060,-3.60,66.15,9.27,9.27,31794515429,9.34,9.34,31794515429
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,83,2,1,1.22,24796665,4607218,1497000000,24796665,1.22,538.21,1.66,1.66,2058344820,1.66,1.66,2058344820
미스터블루,207760,5,1860,2,78,4.38,21209483,82716048,83079783,21209483,4.38,25.64,25.53,25.53,39257274755,25.40,25.40,39257274755
캔버스엔,210120,6,1597,2,260,19.45,19042351,25601732,23582605,19042351,19.45,74.38,80.75,80.75,29576893735,78.53,78.53,29576893735
썸에이지,208640,7,621,5,-1,-0.16,18453033,34539000,139240254,18453033,-0.16,53.43,13.25,13.25,11936542572,13.80,13.80,11936542572
KODEX 코스닥150선물인버스,251340,8,3415,2,65,1.94,16685569,19272608,71100000,16685569,1.94,86.58,23.47,23.47,56628969632,23.32,23.32,56628969632
KODEX 코스닥150레버리지,233740,9,8970,5,-350,-3.76,15575684,15615996,199800000,15575684,-3.76,99.74,7.80,7.80,141116256714,7.87,7.87,141116256714
율호,072770,10,802,1,185,29.98,14711609,24925044,71919480,14711609,29.98,59.02,20.46,20.46,11096641797,19.24,19.24,11096641797
KODEX 레버리지,122630,11,24810,5,-645,-2.53,14429770,14796848,92800000,14429770,-2.53,97.52,15.55,15.55,358567410726,15.57,15.57,358567410726
KODEX 인버스,114800,12,3490,2,45,1.31,14296086,17495540,226200000,14296086,1.31,81.71,6.32,6.32,49815708330,6.31,6.31,49815708330
현대ADM,187660,13,1876,2,204,12.20,13843225,3111642,48347668,13843225,12.20,444.88,28.63,28.63,25451053087,28.06,28.06,25451053087
형지엘리트,093240,14,2110,5,-780,-26.99,13015536,593898,38390259,13015536,-26.99,2191.54,33.90,33.90,27378168197,33.80,33.80,27378168197
탑코미디어,134580,15,2505,2,355,16.51,12865149,15887305,49294149,12865149,16.51,80.98,26.10,26.10,31645625787,25.63,25.63,31645625787
웅진,016880,16,4070,2,855,26.59,10863952,281453,79927080,10863952,26.59,3859.95,13.59,13.59,41777775052,12.84,12.84,41777775052
이스트아시아홀딩스,900110,17,82,5,-2,-2.38,8899827,8345940,642650588,8899827,-2.38,106.64,1.38,1.38,728990614,1.38,1.38,728990614
동양철관,008970,18,1530,5,-126,-7.61,8777590,11815315,159801815,8777590,-7.61,74.29,5.49,5.49,13502852905,5.52,5.52,13502852905
TP,007980,19,1931,2,3,0.16,8639239,35608536,51175130,8639239,0.16,24.26,16.88,16.88,17026365523,17.23,17.23,17026365523
블루엠텍,439580,20,6270,2,220,3.64,8589063,5746525,33510663,8589063,3.64,149.47,25.63,25.63,54129782485,25.76,25.76,54129782485
삼성전자,005930,21,70500,5,-1100,-1.54,7505855,11946122,5919637922,7505855,-1.54,62.83,0.13,0.13,528763122950,0.13,0.13,528763122950
에이비프로바이오,195990,22,205,5,-31,-13.14,6833177,1785326,284689721,6833177,-13.14,382.74,2.40,2.40,1325456779,2.27,2.27,1325456779
삼성중공업,010140,23,19310,2,420,2.22,6473668,4235912,880000000,6473668,2.22,152.83,0.74,0.74,124355057685,0.73,0.73,124355057685
좋은사람들,033340,24,2545,5,-65,-2.49,5989503,16078494,96950558,5989503,-2.49,37.25,6.18,6.18,15185296969,6.15,6.15,15185296969
조광ILI,044060,25,43,5,-7,-14.00,5846317,14242515,95732184,5846317,-14.00,41.05,6.11,6.11,272043804,6.61,6.61,272043804
인성정보,033230,26,2395,2,55,2.35,5623821,7761428,50515380,5623821,2.35,72.46,11.13,11.13,13510137786,11.17,11.17,13510137786
파인엠텍,441270,27,10640,2,990,10.26,5425570,1573245,37442445,5425570,10.26,344.86,14.49,14.49,58018331080,14.56,14.56,58018331080
모비데이즈,363260,28,1885,2,45,2.45,5413579,31408472,32163769,5413579,2.45,17.24,16.83,16.83,10400785627,17.15,17.15,10400785627
일승,333430,29,5200,2,340,7.00,5354577,1256039,30726747,5354577,7.00,426.31,17.43,17.43,27753404294,17.37,17.37,27753404294
HD현대인프라코어,042670,30,14220,5,-2050,-12.60,5088901,2845091,192591032,5088901,-12.60,178.87,2.64,2.64,73223753375,2.67,2.67,73223753375
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1307 2 32 2.51 169441969 218237792 1270800000 169441969 2.51 77.64 13.33 13.33 220973493319 13.30 13.30 220973493319
3 삼양컴텍 484590 2 16390 2 8690 112.86 26898593 0 41210450 26898593 112.86 0.00 65.27 65.27 415271209865 61.48 61.48 415271209865
4 KODEX 2차전지산업레버리지 462330 3 1206 5 -45 -3.60 26189060 39591716 282400000 26189060 -3.60 66.15 9.27 9.27 31794515429 9.34 9.34 31794515429
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 83 2 1 1.22 24796665 4607218 1497000000 24796665 1.22 538.21 1.66 1.66 2058344820 1.66 1.66 2058344820
6 미스터블루 207760 5 1860 2 78 4.38 21209483 82716048 83079783 21209483 4.38 25.64 25.53 25.53 39257274755 25.40 25.40 39257274755
7 캔버스엔 210120 6 1597 2 260 19.45 19042351 25601732 23582605 19042351 19.45 74.38 80.75 80.75 29576893735 78.53 78.53 29576893735
8 썸에이지 208640 7 621 5 -1 -0.16 18453033 34539000 139240254 18453033 -0.16 53.43 13.25 13.25 11936542572 13.80 13.80 11936542572
9 KODEX 코스닥150선물인버스 251340 8 3415 2 65 1.94 16685569 19272608 71100000 16685569 1.94 86.58 23.47 23.47 56628969632 23.32 23.32 56628969632
10 KODEX 코스닥150레버리지 233740 9 8970 5 -350 -3.76 15575684 15615996 199800000 15575684 -3.76 99.74 7.80 7.80 141116256714 7.87 7.87 141116256714
11 율호 072770 10 802 1 185 29.98 14711609 24925044 71919480 14711609 29.98 59.02 20.46 20.46 11096641797 19.24 19.24 11096641797
12 KODEX 레버리지 122630 11 24810 5 -645 -2.53 14429770 14796848 92800000 14429770 -2.53 97.52 15.55 15.55 358567410726 15.57 15.57 358567410726
13 KODEX 인버스 114800 12 3490 2 45 1.31 14296086 17495540 226200000 14296086 1.31 81.71 6.32 6.32 49815708330 6.31 6.31 49815708330
14 현대ADM 187660 13 1876 2 204 12.20 13843225 3111642 48347668 13843225 12.20 444.88 28.63 28.63 25451053087 28.06 28.06 25451053087
15 형지엘리트 093240 14 2110 5 -780 -26.99 13015536 593898 38390259 13015536 -26.99 2191.54 33.90 33.90 27378168197 33.80 33.80 27378168197
16 탑코미디어 134580 15 2505 2 355 16.51 12865149 15887305 49294149 12865149 16.51 80.98 26.10 26.10 31645625787 25.63 25.63 31645625787
17 웅진 016880 16 4070 2 855 26.59 10863952 281453 79927080 10863952 26.59 3859.95 13.59 13.59 41777775052 12.84 12.84 41777775052
18 이스트아시아홀딩스 900110 17 82 5 -2 -2.38 8899827 8345940 642650588 8899827 -2.38 106.64 1.38 1.38 728990614 1.38 1.38 728990614
19 동양철관 008970 18 1530 5 -126 -7.61 8777590 11815315 159801815 8777590 -7.61 74.29 5.49 5.49 13502852905 5.52 5.52 13502852905
20 TP 007980 19 1931 2 3 0.16 8639239 35608536 51175130 8639239 0.16 24.26 16.88 16.88 17026365523 17.23 17.23 17026365523
21 블루엠텍 439580 20 6270 2 220 3.64 8589063 5746525 33510663 8589063 3.64 149.47 25.63 25.63 54129782485 25.76 25.76 54129782485
22 삼성전자 005930 21 70500 5 -1100 -1.54 7505855 11946122 5919637922 7505855 -1.54 62.83 0.13 0.13 528763122950 0.13 0.13 528763122950
23 에이비프로바이오 195990 22 205 5 -31 -13.14 6833177 1785326 284689721 6833177 -13.14 382.74 2.40 2.40 1325456779 2.27 2.27 1325456779
24 삼성중공업 010140 23 19310 2 420 2.22 6473668 4235912 880000000 6473668 2.22 152.83 0.74 0.74 124355057685 0.73 0.73 124355057685
25 좋은사람들 033340 24 2545 5 -65 -2.49 5989503 16078494 96950558 5989503 -2.49 37.25 6.18 6.18 15185296969 6.15 6.15 15185296969
26 조광ILI 044060 25 43 5 -7 -14.00 5846317 14242515 95732184 5846317 -14.00 41.05 6.11 6.11 272043804 6.61 6.61 272043804
27 인성정보 033230 26 2395 2 55 2.35 5623821 7761428 50515380 5623821 2.35 72.46 11.13 11.13 13510137786 11.17 11.17 13510137786
28 파인엠텍 441270 27 10640 2 990 10.26 5425570 1573245 37442445 5425570 10.26 344.86 14.49 14.49 58018331080 14.56 14.56 58018331080
29 모비데이즈 363260 28 1885 2 45 2.45 5413579 31408472 32163769 5413579 2.45 17.24 16.83 16.83 10400785627 17.15 17.15 10400785627
30 일승 333430 29 5200 2 340 7.00 5354577 1256039 30726747 5354577 7.00 426.31 17.43 17.43 27753404294 17.37 17.37 27753404294
31 HD현대인프라코어 042670 30 14220 5 -2050 -12.60 5088901 2845091 192591032 5088901 -12.60 178.87 2.64 2.64 73223753375 2.67 2.67 73223753375

31
top30/20250818/top30-av-20250818-125001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1306,2,31,2.43,171674174,218237792,1270800000,171674174,2.43,78.66,13.51,13.51,223889860829,13.49,13.49,223889860829
삼양컴텍,484590,2,17490,2,9790,127.14,30920008,0,41210450,30920008,127.14,0.00,75.03,75.03,484321951030,67.20,67.20,484321951030
KODEX 2차전지산업레버리지,462330,3,1207,5,-44,-3.52,26488463,39591716,282400000,26488463,-3.52,66.90,9.38,9.38,32155748001,9.43,9.43,32155748001
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,3,0,0.00,24796675,4607218,1497000000,24796675,0.00,538.21,1.66,1.66,2058345640,1.68,1.68,2058345640
미스터블루,207760,5,1844,2,62,3.48,21510161,82716048,83079783,21510161,3.48,26.00,25.89,25.89,39813279126,25.99,25.99,39813279126
캔버스엔,210120,6,1581,2,244,18.25,19432367,25601732,23582605,19432367,18.25,75.90,82.40,82.40,30195215337,80.99,80.99,30195215337
썸에이지,208640,7,623,2,1,0.16,18760573,34539000,139240254,18760573,0.16,54.32,13.47,13.47,12126962116,13.98,13.98,12126962116
KODEX 코스닥150선물인버스,251340,8,3415,2,65,1.94,16768423,19272608,71100000,16768423,1.94,87.01,23.58,23.58,56911922173,23.44,23.44,56911922173
KODEX 코스닥150레버리지,233740,9,8980,5,-340,-3.65,15769374,15615996,199800000,15769374,-3.65,100.98,7.89,7.89,142854787139,7.96,7.96,142854787139
KODEX 레버리지,122630,10,24835,5,-620,-2.44,14781433,14796848,92800000,14781433,-2.44,99.90,15.93,15.93,367298085025,15.94,15.94,367298085025
율호,072770,11,802,1,185,29.98,14713967,24925044,71919480,14713967,29.98,59.03,20.46,20.46,11098532913,19.24,19.24,11098532913
KODEX 인버스,114800,12,3487,2,42,1.22,14361166,17495540,226200000,14361166,1.22,82.08,6.35,6.35,50042669182,6.34,6.34,50042669182
현대ADM,187660,13,1860,2,188,11.24,14235843,3111642,48347668,14235843,11.24,457.50,29.44,29.44,26182478549,29.12,29.12,26182478549
형지엘리트,093240,14,2090,5,-800,-27.68,13281910,593898,38390259,13281910,-27.68,2236.40,34.60,34.60,27939804787,34.82,34.82,27939804787
탑코미디어,134580,15,2505,2,355,16.51,13057021,15887305,49294149,13057021,16.51,82.19,26.49,26.49,32126563718,26.02,26.02,32126563718
웅진,016880,16,4100,2,885,27.53,10949050,281453,79927080,10949050,27.53,3890.19,13.70,13.70,42124951452,12.85,12.85,42124951452
이스트아시아홀딩스,900110,17,82,5,-2,-2.38,8918528,8345940,642650588,8918528,-2.38,106.86,1.39,1.39,730510010,1.39,1.39,730510010
동양철관,008970,18,1533,5,-123,-7.43,8839012,11815315,159801815,8839012,-7.43,74.81,5.53,5.53,13596926590,5.55,5.55,13596926590
TP,007980,19,1908,5,-20,-1.04,8835098,35608536,51175130,8835098,-1.04,24.81,17.26,17.26,17402457370,17.82,17.82,17402457370
블루엠텍,439580,20,6230,2,180,2.98,8777029,5746525,33510663,8777029,2.98,152.74,26.19,26.19,55306359940,26.49,26.49,55306359940
삼성전자,005930,21,70450,5,-1150,-1.61,7764952,11946122,5919637922,7764952,-1.61,65.00,0.13,0.13,547027403550,0.13,0.13,547027403550
에이비프로바이오,195990,22,201,5,-35,-14.83,7049394,1785326,284689721,7049394,-14.83,394.85,2.48,2.48,1369135074,2.39,2.39,1369135074
삼성중공업,010140,23,19330,2,440,2.33,6573721,4235912,880000000,6573721,2.33,155.19,0.75,0.75,126290280625,0.74,0.74,126290280625
크레오에스지,040350,24,329,4,-141,-30.00,6414512,164799,193205323,6414512,-30.00,3892.32,3.32,3.32,2147150130,3.38,3.38,2147150130
좋은사람들,033340,25,2545,5,-65,-2.49,6063785,16078494,96950558,6063785,-2.49,37.71,6.25,6.25,15373650040,6.23,6.23,15373650040
조광ILI,044060,26,43,5,-7,-14.00,5846317,14242515,95732184,5846317,-14.00,41.05,6.11,6.11,272043804,6.61,6.61,272043804
인성정보,033230,27,2365,2,25,1.07,5785983,7761428,50515380,5785983,1.07,74.55,11.45,11.45,13895889181,11.63,11.63,13895889181
파인엠텍,441270,28,10640,2,990,10.26,5458309,1573245,37442445,5458309,10.26,346.95,14.58,14.58,58366379950,14.65,14.65,58366379950
모비데이즈,363260,29,1879,2,39,2.12,5439098,31408472,32163769,5439098,2.12,17.32,16.91,16.91,10448711568,17.29,17.29,10448711568
일승,333430,30,5190,2,330,6.79,5403597,1256039,30726747,5403597,6.79,430.21,17.59,17.59,28008055584,17.56,17.56,28008055584
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1306 2 31 2.43 171674174 218237792 1270800000 171674174 2.43 78.66 13.51 13.51 223889860829 13.49 13.49 223889860829
3 삼양컴텍 484590 2 17490 2 9790 127.14 30920008 0 41210450 30920008 127.14 0.00 75.03 75.03 484321951030 67.20 67.20 484321951030
4 KODEX 2차전지산업레버리지 462330 3 1207 5 -44 -3.52 26488463 39591716 282400000 26488463 -3.52 66.90 9.38 9.38 32155748001 9.43 9.43 32155748001
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 3 0 0.00 24796675 4607218 1497000000 24796675 0.00 538.21 1.66 1.66 2058345640 1.68 1.68 2058345640
6 미스터블루 207760 5 1844 2 62 3.48 21510161 82716048 83079783 21510161 3.48 26.00 25.89 25.89 39813279126 25.99 25.99 39813279126
7 캔버스엔 210120 6 1581 2 244 18.25 19432367 25601732 23582605 19432367 18.25 75.90 82.40 82.40 30195215337 80.99 80.99 30195215337
8 썸에이지 208640 7 623 2 1 0.16 18760573 34539000 139240254 18760573 0.16 54.32 13.47 13.47 12126962116 13.98 13.98 12126962116
9 KODEX 코스닥150선물인버스 251340 8 3415 2 65 1.94 16768423 19272608 71100000 16768423 1.94 87.01 23.58 23.58 56911922173 23.44 23.44 56911922173
10 KODEX 코스닥150레버리지 233740 9 8980 5 -340 -3.65 15769374 15615996 199800000 15769374 -3.65 100.98 7.89 7.89 142854787139 7.96 7.96 142854787139
11 KODEX 레버리지 122630 10 24835 5 -620 -2.44 14781433 14796848 92800000 14781433 -2.44 99.90 15.93 15.93 367298085025 15.94 15.94 367298085025
12 율호 072770 11 802 1 185 29.98 14713967 24925044 71919480 14713967 29.98 59.03 20.46 20.46 11098532913 19.24 19.24 11098532913
13 KODEX 인버스 114800 12 3487 2 42 1.22 14361166 17495540 226200000 14361166 1.22 82.08 6.35 6.35 50042669182 6.34 6.34 50042669182
14 현대ADM 187660 13 1860 2 188 11.24 14235843 3111642 48347668 14235843 11.24 457.50 29.44 29.44 26182478549 29.12 29.12 26182478549
15 형지엘리트 093240 14 2090 5 -800 -27.68 13281910 593898 38390259 13281910 -27.68 2236.40 34.60 34.60 27939804787 34.82 34.82 27939804787
16 탑코미디어 134580 15 2505 2 355 16.51 13057021 15887305 49294149 13057021 16.51 82.19 26.49 26.49 32126563718 26.02 26.02 32126563718
17 웅진 016880 16 4100 2 885 27.53 10949050 281453 79927080 10949050 27.53 3890.19 13.70 13.70 42124951452 12.85 12.85 42124951452
18 이스트아시아홀딩스 900110 17 82 5 -2 -2.38 8918528 8345940 642650588 8918528 -2.38 106.86 1.39 1.39 730510010 1.39 1.39 730510010
19 동양철관 008970 18 1533 5 -123 -7.43 8839012 11815315 159801815 8839012 -7.43 74.81 5.53 5.53 13596926590 5.55 5.55 13596926590
20 TP 007980 19 1908 5 -20 -1.04 8835098 35608536 51175130 8835098 -1.04 24.81 17.26 17.26 17402457370 17.82 17.82 17402457370
21 블루엠텍 439580 20 6230 2 180 2.98 8777029 5746525 33510663 8777029 2.98 152.74 26.19 26.19 55306359940 26.49 26.49 55306359940
22 삼성전자 005930 21 70450 5 -1150 -1.61 7764952 11946122 5919637922 7764952 -1.61 65.00 0.13 0.13 547027403550 0.13 0.13 547027403550
23 에이비프로바이오 195990 22 201 5 -35 -14.83 7049394 1785326 284689721 7049394 -14.83 394.85 2.48 2.48 1369135074 2.39 2.39 1369135074
24 삼성중공업 010140 23 19330 2 440 2.33 6573721 4235912 880000000 6573721 2.33 155.19 0.75 0.75 126290280625 0.74 0.74 126290280625
25 크레오에스지 040350 24 329 4 -141 -30.00 6414512 164799 193205323 6414512 -30.00 3892.32 3.32 3.32 2147150130 3.38 3.38 2147150130
26 좋은사람들 033340 25 2545 5 -65 -2.49 6063785 16078494 96950558 6063785 -2.49 37.71 6.25 6.25 15373650040 6.23 6.23 15373650040
27 조광ILI 044060 26 43 5 -7 -14.00 5846317 14242515 95732184 5846317 -14.00 41.05 6.11 6.11 272043804 6.61 6.61 272043804
28 인성정보 033230 27 2365 2 25 1.07 5785983 7761428 50515380 5785983 1.07 74.55 11.45 11.45 13895889181 11.63 11.63 13895889181
29 파인엠텍 441270 28 10640 2 990 10.26 5458309 1573245 37442445 5458309 10.26 346.95 14.58 14.58 58366379950 14.65 14.65 58366379950
30 모비데이즈 363260 29 1879 2 39 2.12 5439098 31408472 32163769 5439098 2.12 17.32 16.91 16.91 10448711568 17.29 17.29 10448711568
31 일승 333430 30 5190 2 330 6.79 5403597 1256039 30726747 5403597 6.79 430.21 17.59 17.59 28008055584 17.56 17.56 28008055584

31
top30/20250818/top30-av-20250818-130000.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,252670,1,1307,2,32,2.51,173580661,218237792,1270800000,173580661,2.51,79.54,13.66,13.66,226379283417,13.63,13.63,226379283417
삼양컴텍,484590,2,17090,2,9390,121.95,33317698,0,41210450,33317698,121.95,0.00,80.85,80.85,525802680390,74.66,74.66,525802680390
KODEX 2차전지산업레버리지,462330,3,1206,5,-45,-3.60,26600894,39591716,282400000,26600894,-3.60,67.19,9.42,9.42,32291489196,9.48,9.48,32291489196
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,83,2,1,1.22,24796680,4607218,1497000000,24796680,1.22,538.21,1.66,1.66,2058346051,1.66,1.66,2058346051
미스터블루,207760,5,1853,2,71,3.98,21713593,82716048,83079783,21713593,3.98,26.25,26.14,26.14,40189691260,26.11,26.11,40189691260
캔버스엔,210120,6,1596,2,259,19.37,19760194,25601732,23582605,19760194,19.37,77.18,83.79,83.79,30716627018,81.61,81.61,30716627018
썸에이지,208640,7,615,5,-7,-1.13,19244842,34539000,139240254,19244842,-1.13,55.72,13.82,13.82,12426500239,14.51,14.51,12426500239
KODEX 코스닥150선물인버스,251340,8,3415,2,65,1.94,16847313,19272608,71100000,16847313,1.94,87.42,23.70,23.70,57181159580,23.55,23.55,57181159580
KODEX 코스닥150레버리지,233740,9,8990,5,-330,-3.54,15881717,15615996,199800000,15881717,-3.54,101.70,7.95,7.95,143864375074,8.01,8.01,143864375074
KODEX 레버리지,122630,10,24830,5,-625,-2.46,14984943,14796848,92800000,14984943,-2.46,101.27,16.15,16.15,372353208127,16.16,16.16,372353208127
율호,072770,11,802,1,185,29.98,14716382,24925044,71919480,14716382,29.98,59.04,20.46,20.46,11100469743,19.25,19.25,11100469743
KODEX 인버스,114800,12,3487,2,42,1.22,14480290,17495540,226200000,14480290,1.22,82.77,6.40,6.40,50457989418,6.40,6.40,50457989418
현대ADM,187660,13,1850,2,178,10.65,14362107,3111642,48347668,14362107,10.65,461.56,29.71,29.71,26416608871,29.53,29.53,26416608871
형지엘리트,093240,14,2100,5,-790,-27.34,13513335,593898,38390259,13513335,-27.34,2275.36,35.20,35.20,28424069239,35.26,35.26,28424069239
탑코미디어,134580,15,2510,2,360,16.74,13443724,15887305,49294149,13443724,16.74,84.62,27.27,27.27,33109235495,26.76,26.76,33109235495
웅진,016880,16,4130,2,915,28.46,11082297,281453,79927080,11082297,28.46,3937.53,13.87,13.87,42672851993,12.93,12.93,42672851993
이스트아시아홀딩스,900110,17,81,5,-3,-3.57,9633615,8345940,642650588,9633615,-3.57,115.43,1.50,1.50,788443369,1.51,1.51,788443369
TP,007980,18,1911,5,-17,-0.88,8978877,35608536,51175130,8978877,-0.88,25.22,17.55,17.55,17677356570,18.08,18.08,17677356570
동양철관,008970,19,1532,5,-124,-7.49,8897650,11815315,159801815,8897650,-7.49,75.31,5.57,5.57,13686757728,5.59,5.59,13686757728
블루엠텍,439580,20,6260,2,210,3.47,8838012,5746525,33510663,8838012,3.47,153.80,26.37,26.37,55687343355,26.55,26.55,55687343355
삼성전자,005930,21,70450,5,-1150,-1.61,7863081,11946122,5919637922,7863081,-1.61,65.82,0.13,0.13,553939328800,0.13,0.13,553939328800
에이비프로바이오,195990,22,202,5,-34,-14.41,7075590,1785326,284689721,7075590,-14.41,396.32,2.49,2.49,1374403521,2.39,2.39,1374403521
삼성중공업,010140,23,19320,2,430,2.28,6651276,4235912,880000000,6651276,2.28,157.02,0.76,0.76,127791135485,0.75,0.75,127791135485
크레오에스지,040350,24,329,4,-141,-30.00,6477499,164799,193205323,6477499,-30.00,3930.54,3.35,3.35,2167872853,3.41,3.41,2167872853
좋은사람들,033340,25,2550,5,-60,-2.30,6129417,16078494,96950558,6129417,-2.30,38.12,6.32,6.32,15540716290,6.29,6.29,15540716290
인성정보,033230,26,2385,2,45,1.92,5872506,7761428,50515380,5872506,1.92,75.66,11.63,11.63,14101062385,11.70,11.70,14101062385
조광ILI,044060,27,43,5,-7,-14.00,5846317,14242515,95732184,5846317,-14.00,41.05,6.11,6.11,272043804,6.61,6.61,272043804
모비데이즈,363260,28,1911,2,71,3.86,5721624,31408472,32163769,5721624,3.86,18.22,17.79,17.79,10987356812,17.88,17.88,10987356812
일승,333430,29,5280,2,420,8.64,5494557,1256039,30726747,5494557,8.64,437.45,17.88,17.88,28484765549,17.56,17.56,28484765549
파인엠텍,441270,30,10640,2,990,10.26,5479287,1573245,37442445,5479287,10.26,348.28,14.63,14.63,58589763415,14.71,14.71,58589763415
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1307 2 32 2.51 173580661 218237792 1270800000 173580661 2.51 79.54 13.66 13.66 226379283417 13.63 13.63 226379283417
3 삼양컴텍 484590 2 17090 2 9390 121.95 33317698 0 41210450 33317698 121.95 0.00 80.85 80.85 525802680390 74.66 74.66 525802680390
4 KODEX 2차전지산업레버리지 462330 3 1206 5 -45 -3.60 26600894 39591716 282400000 26600894 -3.60 67.19 9.42 9.42 32291489196 9.48 9.48 32291489196
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 83 2 1 1.22 24796680 4607218 1497000000 24796680 1.22 538.21 1.66 1.66 2058346051 1.66 1.66 2058346051
6 미스터블루 207760 5 1853 2 71 3.98 21713593 82716048 83079783 21713593 3.98 26.25 26.14 26.14 40189691260 26.11 26.11 40189691260
7 캔버스엔 210120 6 1596 2 259 19.37 19760194 25601732 23582605 19760194 19.37 77.18 83.79 83.79 30716627018 81.61 81.61 30716627018
8 썸에이지 208640 7 615 5 -7 -1.13 19244842 34539000 139240254 19244842 -1.13 55.72 13.82 13.82 12426500239 14.51 14.51 12426500239
9 KODEX 코스닥150선물인버스 251340 8 3415 2 65 1.94 16847313 19272608 71100000 16847313 1.94 87.42 23.70 23.70 57181159580 23.55 23.55 57181159580
10 KODEX 코스닥150레버리지 233740 9 8990 5 -330 -3.54 15881717 15615996 199800000 15881717 -3.54 101.70 7.95 7.95 143864375074 8.01 8.01 143864375074
11 KODEX 레버리지 122630 10 24830 5 -625 -2.46 14984943 14796848 92800000 14984943 -2.46 101.27 16.15 16.15 372353208127 16.16 16.16 372353208127
12 율호 072770 11 802 1 185 29.98 14716382 24925044 71919480 14716382 29.98 59.04 20.46 20.46 11100469743 19.25 19.25 11100469743
13 KODEX 인버스 114800 12 3487 2 42 1.22 14480290 17495540 226200000 14480290 1.22 82.77 6.40 6.40 50457989418 6.40 6.40 50457989418
14 현대ADM 187660 13 1850 2 178 10.65 14362107 3111642 48347668 14362107 10.65 461.56 29.71 29.71 26416608871 29.53 29.53 26416608871
15 형지엘리트 093240 14 2100 5 -790 -27.34 13513335 593898 38390259 13513335 -27.34 2275.36 35.20 35.20 28424069239 35.26 35.26 28424069239
16 탑코미디어 134580 15 2510 2 360 16.74 13443724 15887305 49294149 13443724 16.74 84.62 27.27 27.27 33109235495 26.76 26.76 33109235495
17 웅진 016880 16 4130 2 915 28.46 11082297 281453 79927080 11082297 28.46 3937.53 13.87 13.87 42672851993 12.93 12.93 42672851993
18 이스트아시아홀딩스 900110 17 81 5 -3 -3.57 9633615 8345940 642650588 9633615 -3.57 115.43 1.50 1.50 788443369 1.51 1.51 788443369
19 TP 007980 18 1911 5 -17 -0.88 8978877 35608536 51175130 8978877 -0.88 25.22 17.55 17.55 17677356570 18.08 18.08 17677356570
20 동양철관 008970 19 1532 5 -124 -7.49 8897650 11815315 159801815 8897650 -7.49 75.31 5.57 5.57 13686757728 5.59 5.59 13686757728
21 블루엠텍 439580 20 6260 2 210 3.47 8838012 5746525 33510663 8838012 3.47 153.80 26.37 26.37 55687343355 26.55 26.55 55687343355
22 삼성전자 005930 21 70450 5 -1150 -1.61 7863081 11946122 5919637922 7863081 -1.61 65.82 0.13 0.13 553939328800 0.13 0.13 553939328800
23 에이비프로바이오 195990 22 202 5 -34 -14.41 7075590 1785326 284689721 7075590 -14.41 396.32 2.49 2.49 1374403521 2.39 2.39 1374403521
24 삼성중공업 010140 23 19320 2 430 2.28 6651276 4235912 880000000 6651276 2.28 157.02 0.76 0.76 127791135485 0.75 0.75 127791135485
25 크레오에스지 040350 24 329 4 -141 -30.00 6477499 164799 193205323 6477499 -30.00 3930.54 3.35 3.35 2167872853 3.41 3.41 2167872853
26 좋은사람들 033340 25 2550 5 -60 -2.30 6129417 16078494 96950558 6129417 -2.30 38.12 6.32 6.32 15540716290 6.29 6.29 15540716290
27 인성정보 033230 26 2385 2 45 1.92 5872506 7761428 50515380 5872506 1.92 75.66 11.63 11.63 14101062385 11.70 11.70 14101062385
28 조광ILI 044060 27 43 5 -7 -14.00 5846317 14242515 95732184 5846317 -14.00 41.05 6.11 6.11 272043804 6.61 6.61 272043804
29 모비데이즈 363260 28 1911 2 71 3.86 5721624 31408472 32163769 5721624 3.86 18.22 17.79 17.79 10987356812 17.88 17.88 10987356812
30 일승 333430 29 5280 2 420 8.64 5494557 1256039 30726747 5494557 8.64 437.45 17.88 17.88 28484765549 17.56 17.56 28484765549
31 파인엠텍 441270 30 10640 2 990 10.26 5479287 1573245 37442445 5479287 10.26 348.28 14.63 14.63 58589763415 14.71 14.71 58589763415

31
top30/20250818/top30-av-20250818-131000.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,252670,1,1307,2,32,2.51,174562526,218237792,1270800000,174562526,2.51,79.99,13.74,13.74,227661931950,13.71,13.71,227661931950
삼양컴텍,484590,2,17340,2,9640,125.19,34575029,0,41210450,34575029,125.19,0.00,83.90,83.90,547543970670,76.62,76.62,547543970670
KODEX 2차전지산업레버리지,462330,3,1207,5,-44,-3.52,26891399,39591716,282400000,26891399,-3.52,67.92,9.52,9.52,32641798366,9.58,9.58,32641798366
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,83,2,1,1.22,24797181,4607218,1497000000,24797181,1.22,538.22,1.66,1.66,2058387134,1.66,1.66,2058387134
미스터블루,207760,5,1838,2,56,3.14,21954670,82716048,83079783,21954670,3.14,26.54,26.43,26.43,40634146622,26.61,26.61,40634146622
캔버스엔,210120,6,1607,2,270,20.19,20510262,25601732,23582605,20510262,20.19,80.11,86.97,86.97,31921860545,84.23,84.23,31921860545
썸에이지,208640,7,614,5,-8,-1.29,19421102,34539000,139240254,19421102,-1.29,56.23,13.95,13.95,12535206500,14.66,14.66,12535206500
KODEX 코스닥150선물인버스,251340,8,3415,2,65,1.94,16981178,19272608,71100000,16981178,1.94,88.11,23.88,23.88,57638167736,23.74,23.74,57638167736
KODEX 코스닥150레버리지,233740,9,8975,5,-345,-3.70,16171973,15615996,199800000,16171973,-3.70,103.56,8.09,8.09,146471144344,8.17,8.17,146471144344
KODEX 레버리지,122630,10,24830,5,-625,-2.46,15126006,14796848,92800000,15126006,-2.46,102.22,16.30,16.30,375856104917,16.31,16.31,375856104917
율호,072770,11,802,1,185,29.98,14717034,24925044,71919480,14717034,29.98,59.05,20.46,20.46,11100992647,19.25,19.25,11100992647
KODEX 인버스,114800,12,3487,2,42,1.22,14551714,17495540,226200000,14551714,1.22,83.17,6.43,6.43,50706961935,6.43,6.43,50706961935
현대ADM,187660,13,1848,2,176,10.53,14481881,3111642,48347668,14481881,10.53,465.41,29.95,29.95,26638250109,29.81,29.81,26638250109
형지엘리트,093240,14,2095,5,-795,-27.51,13706636,593898,38390259,13706636,-27.51,2307.91,35.70,35.70,28829872086,35.85,35.85,28829872086
탑코미디어,134580,15,2505,2,355,16.51,13614958,15887305,49294149,13614958,16.51,85.70,27.62,27.62,33538889339,27.16,27.16,33538889339
웅진,016880,16,4135,2,920,28.62,11356214,281453,79927080,11356214,28.62,4034.85,14.21,14.21,43806922384,13.25,13.25,43806922384
이스트아시아홀딩스,900110,17,80,5,-4,-4.76,10355511,8345940,642650588,10355511,-4.76,124.08,1.61,1.61,846905734,1.65,1.65,846905734
TP,007980,18,1925,5,-3,-0.16,9020590,35608536,51175130,9020590,-0.16,25.33,17.63,17.63,17757419830,18.03,18.03,17757419830
동양철관,008970,19,1532,5,-124,-7.49,8980873,11815315,159801815,8980873,-7.49,76.01,5.62,5.62,13814284711,5.64,5.64,13814284711
블루엠텍,439580,20,6250,2,200,3.31,8914853,5746525,33510663,8914853,3.31,155.13,26.60,26.60,56166644125,26.82,26.82,56166644125
조광ILI,044060,21,43,5,-7,-14.00,8251885,14242515,95732184,8251885,-14.00,57.94,8.62,8.62,375483228,9.12,9.12,375483228
삼성전자,005930,22,70400,5,-1200,-1.68,7960760,11946122,5919637922,7960760,-1.68,66.64,0.13,0.13,560818480450,0.13,0.13,560818480450
에이비프로바이오,195990,23,203,5,-33,-13.98,7114585,1785326,284689721,7114585,-13.98,398.50,2.50,2.50,1382289144,2.39,2.39,1382289144
삼성중공업,010140,24,19370,2,480,2.54,6738277,4235912,880000000,6738277,2.54,159.07,0.77,0.77,129474394240,0.76,0.76,129474394240
TS트릴리온,317240,25,247,2,17,7.39,6704686,1263765,107240922,6704686,7.39,530.53,6.25,6.25,1662457972,6.28,6.28,1662457972
크레오에스지,040350,26,329,4,-141,-30.00,6509765,164799,193205323,6509765,-30.00,3950.12,3.37,3.37,2178488367,3.43,3.43,2178488367
좋은사람들,033340,27,2565,5,-45,-1.72,6214506,16078494,96950558,6214506,-1.72,38.65,6.41,6.41,15757904920,6.34,6.34,15757904920
케이프,064820,28,9690,2,1930,24.87,6032989,333786,30901728,6032989,24.87,1807.44,19.52,19.52,55477406205,18.53,18.53,55477406205
인성정보,033230,29,2375,2,35,1.50,5948594,7761428,50515380,5948594,1.50,76.64,11.78,11.78,14282001917,11.90,11.90,14282001917
일승,333430,30,5310,2,450,9.26,5938298,1256039,30726747,5938298,9.26,472.78,19.33,19.33,30831577284,18.90,18.90,30831577284
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1307 2 32 2.51 174562526 218237792 1270800000 174562526 2.51 79.99 13.74 13.74 227661931950 13.71 13.71 227661931950
3 삼양컴텍 484590 2 17340 2 9640 125.19 34575029 0 41210450 34575029 125.19 0.00 83.90 83.90 547543970670 76.62 76.62 547543970670
4 KODEX 2차전지산업레버리지 462330 3 1207 5 -44 -3.52 26891399 39591716 282400000 26891399 -3.52 67.92 9.52 9.52 32641798366 9.58 9.58 32641798366
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 83 2 1 1.22 24797181 4607218 1497000000 24797181 1.22 538.22 1.66 1.66 2058387134 1.66 1.66 2058387134
6 미스터블루 207760 5 1838 2 56 3.14 21954670 82716048 83079783 21954670 3.14 26.54 26.43 26.43 40634146622 26.61 26.61 40634146622
7 캔버스엔 210120 6 1607 2 270 20.19 20510262 25601732 23582605 20510262 20.19 80.11 86.97 86.97 31921860545 84.23 84.23 31921860545
8 썸에이지 208640 7 614 5 -8 -1.29 19421102 34539000 139240254 19421102 -1.29 56.23 13.95 13.95 12535206500 14.66 14.66 12535206500
9 KODEX 코스닥150선물인버스 251340 8 3415 2 65 1.94 16981178 19272608 71100000 16981178 1.94 88.11 23.88 23.88 57638167736 23.74 23.74 57638167736
10 KODEX 코스닥150레버리지 233740 9 8975 5 -345 -3.70 16171973 15615996 199800000 16171973 -3.70 103.56 8.09 8.09 146471144344 8.17 8.17 146471144344
11 KODEX 레버리지 122630 10 24830 5 -625 -2.46 15126006 14796848 92800000 15126006 -2.46 102.22 16.30 16.30 375856104917 16.31 16.31 375856104917
12 율호 072770 11 802 1 185 29.98 14717034 24925044 71919480 14717034 29.98 59.05 20.46 20.46 11100992647 19.25 19.25 11100992647
13 KODEX 인버스 114800 12 3487 2 42 1.22 14551714 17495540 226200000 14551714 1.22 83.17 6.43 6.43 50706961935 6.43 6.43 50706961935
14 현대ADM 187660 13 1848 2 176 10.53 14481881 3111642 48347668 14481881 10.53 465.41 29.95 29.95 26638250109 29.81 29.81 26638250109
15 형지엘리트 093240 14 2095 5 -795 -27.51 13706636 593898 38390259 13706636 -27.51 2307.91 35.70 35.70 28829872086 35.85 35.85 28829872086
16 탑코미디어 134580 15 2505 2 355 16.51 13614958 15887305 49294149 13614958 16.51 85.70 27.62 27.62 33538889339 27.16 27.16 33538889339
17 웅진 016880 16 4135 2 920 28.62 11356214 281453 79927080 11356214 28.62 4034.85 14.21 14.21 43806922384 13.25 13.25 43806922384
18 이스트아시아홀딩스 900110 17 80 5 -4 -4.76 10355511 8345940 642650588 10355511 -4.76 124.08 1.61 1.61 846905734 1.65 1.65 846905734
19 TP 007980 18 1925 5 -3 -0.16 9020590 35608536 51175130 9020590 -0.16 25.33 17.63 17.63 17757419830 18.03 18.03 17757419830
20 동양철관 008970 19 1532 5 -124 -7.49 8980873 11815315 159801815 8980873 -7.49 76.01 5.62 5.62 13814284711 5.64 5.64 13814284711
21 블루엠텍 439580 20 6250 2 200 3.31 8914853 5746525 33510663 8914853 3.31 155.13 26.60 26.60 56166644125 26.82 26.82 56166644125
22 조광ILI 044060 21 43 5 -7 -14.00 8251885 14242515 95732184 8251885 -14.00 57.94 8.62 8.62 375483228 9.12 9.12 375483228
23 삼성전자 005930 22 70400 5 -1200 -1.68 7960760 11946122 5919637922 7960760 -1.68 66.64 0.13 0.13 560818480450 0.13 0.13 560818480450
24 에이비프로바이오 195990 23 203 5 -33 -13.98 7114585 1785326 284689721 7114585 -13.98 398.50 2.50 2.50 1382289144 2.39 2.39 1382289144
25 삼성중공업 010140 24 19370 2 480 2.54 6738277 4235912 880000000 6738277 2.54 159.07 0.77 0.77 129474394240 0.76 0.76 129474394240
26 TS트릴리온 317240 25 247 2 17 7.39 6704686 1263765 107240922 6704686 7.39 530.53 6.25 6.25 1662457972 6.28 6.28 1662457972
27 크레오에스지 040350 26 329 4 -141 -30.00 6509765 164799 193205323 6509765 -30.00 3950.12 3.37 3.37 2178488367 3.43 3.43 2178488367
28 좋은사람들 033340 27 2565 5 -45 -1.72 6214506 16078494 96950558 6214506 -1.72 38.65 6.41 6.41 15757904920 6.34 6.34 15757904920
29 케이프 064820 28 9690 2 1930 24.87 6032989 333786 30901728 6032989 24.87 1807.44 19.52 19.52 55477406205 18.53 18.53 55477406205
30 인성정보 033230 29 2375 2 35 1.50 5948594 7761428 50515380 5948594 1.50 76.64 11.78 11.78 14282001917 11.90 11.90 14282001917
31 일승 333430 30 5310 2 450 9.26 5938298 1256039 30726747 5938298 9.26 472.78 19.33 19.33 30831577284 18.90 18.90 30831577284

31
top30/20250818/top30-av-20250818-132000.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,252670,1,1309,2,34,2.67,176446864,218237792,1270800000,176446864,2.67,80.85,13.88,13.88,230126192820,13.83,13.83,230126192820
삼양컴텍,484590,2,17140,2,9440,122.60,35270986,0,41210450,35270986,122.60,0.00,85.59,85.59,559493023965,79.21,79.21,559493023965
KODEX 2차전지산업레버리지,462330,3,1201,5,-50,-4.00,27148031,39591716,282400000,27148031,-4.00,68.57,9.61,9.61,32950776819,9.72,9.72,32950776819
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,83,2,1,1.22,24798181,4607218,1497000000,24798181,1.22,538.25,1.66,1.66,2058469135,1.66,1.66,2058469135
캔버스엔,210120,5,1619,2,282,21.09,22507523,25601732,23582605,22507523,21.09,87.91,95.44,95.44,35190925931,92.17,92.17,35190925931
미스터블루,207760,6,1831,2,49,2.75,22081864,82716048,83079783,22081864,2.75,26.70,26.58,26.58,40867672418,26.87,26.87,40867672418
썸에이지,208640,7,613,5,-9,-1.45,19664327,34539000,139240254,19664327,-1.45,56.93,14.12,14.12,12684326556,14.86,14.86,12684326556
KODEX 코스닥150선물인버스,251340,8,3420,2,70,2.09,17150055,19272608,71100000,17150055,2.09,88.99,24.12,24.12,58215013236,23.94,23.94,58215013236
KODEX 코스닥150레버리지,233740,9,8960,5,-360,-3.86,16395973,15615996,199800000,16395973,-3.86,104.99,8.21,8.21,148480941669,8.29,8.29,148480941669
KODEX 레버리지,122630,10,24790,5,-665,-2.61,15240887,14796848,92800000,15240887,-2.61,103.00,16.42,16.42,378705220462,16.46,16.46,378705220462
KODEX 인버스,114800,11,3492,2,47,1.36,14794319,17495540,226200000,14794319,1.36,84.56,6.54,6.54,51553588233,6.53,6.53,51553588233
율호,072770,12,802,1,185,29.98,14718665,24925044,71919480,14718665,29.98,59.05,20.47,20.47,11102300709,19.25,19.25,11102300709
현대ADM,187660,13,1858,2,186,11.12,14578502,3111642,48347668,14578502,11.12,468.51,30.15,30.15,26817357014,29.85,29.85,26817357014
형지엘리트,093240,14,2060,5,-830,-28.72,14081069,593898,38390259,14081069,-28.72,2370.96,36.68,36.68,29603865317,37.43,37.43,29603865317
탑코미디어,134580,15,2475,2,325,15.12,13801680,15887305,49294149,13801680,15.12,86.87,28.00,28.00,34002800510,27.87,27.87,34002800510
웅진,016880,16,4130,2,915,28.46,11559603,281453,79927080,11559603,28.46,4107.12,14.46,14.46,44650088734,13.53,13.53,44650088734
이스트아시아홀딩스,900110,17,81,5,-3,-3.57,10485561,8345940,642650588,10485561,-3.57,125.64,1.63,1.63,857315038,1.65,1.65,857315038
동양철관,008970,18,1529,5,-127,-7.67,9152925,11815315,159801815,9152925,-7.67,77.47,5.73,5.73,14077513610,5.76,5.76,14077513610
TP,007980,19,1919,5,-9,-0.47,9041232,35608536,51175130,9041232,-0.47,25.39,17.67,17.67,17797021413,18.12,18.12,17797021413
블루엠텍,439580,20,6200,2,150,2.48,8962353,5746525,33510663,8962353,2.48,155.96,26.74,26.74,56462446980,27.18,27.18,56462446980
조광ILI,044060,21,43,5,-7,-14.00,8251885,14242515,95732184,8251885,-14.00,57.94,8.62,8.62,375483228,9.12,9.12,375483228
삼성전자,005930,22,70400,5,-1200,-1.68,8163975,11946122,5919637922,8163975,-1.68,68.34,0.14,0.14,575128546350,0.14,0.14,575128546350
TS트릴리온,317240,23,245,2,15,6.52,7793954,1263765,107240922,7793954,6.52,616.72,7.27,7.27,1929535036,7.34,7.34,1929535036
에이비프로바이오,195990,24,202,5,-34,-14.41,7144926,1785326,284689721,7144926,-14.41,400.20,2.51,2.51,1388411691,2.41,2.41,1388411691
인성정보,033230,25,2435,2,95,4.06,7097879,7761428,50515380,7097879,4.06,91.45,14.05,14.05,17080721960,13.89,13.89,17080721960
일승,333430,26,5420,2,560,11.52,6934017,1256039,30726747,6934017,11.52,552.05,22.57,22.57,36177169144,21.72,21.72,36177169144
삼성중공업,010140,27,19440,2,550,2.91,6887335,4235912,880000000,6887335,2.91,162.59,0.78,0.78,132366107240,0.77,0.77,132366107240
크레오에스지,040350,28,329,4,-141,-30.00,6544943,164799,193205323,6544943,-30.00,3971.47,3.39,3.39,2190061929,3.45,3.45,2190061929
케이프,064820,29,9760,2,2000,25.77,6415168,333786,30901728,6415168,25.77,1921.94,20.76,20.76,59201196720,19.63,19.63,59201196720
좋은사람들,033340,30,2565,5,-45,-1.72,6257923,16078494,96950558,6257923,-1.72,38.92,6.45,6.45,15869376851,6.38,6.38,15869376851
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 1309 2 34 2.67 176446864 218237792 1270800000 176446864 2.67 80.85 13.88 13.88 230126192820 13.83 13.83 230126192820
3 삼양컴텍 484590 2 17140 2 9440 122.60 35270986 0 41210450 35270986 122.60 0.00 85.59 85.59 559493023965 79.21 79.21 559493023965
4 KODEX 2차전지산업레버리지 462330 3 1201 5 -50 -4.00 27148031 39591716 282400000 27148031 -4.00 68.57 9.61 9.61 32950776819 9.72 9.72 32950776819
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 83 2 1 1.22 24798181 4607218 1497000000 24798181 1.22 538.25 1.66 1.66 2058469135 1.66 1.66 2058469135
6 캔버스엔 210120 5 1619 2 282 21.09 22507523 25601732 23582605 22507523 21.09 87.91 95.44 95.44 35190925931 92.17 92.17 35190925931
7 미스터블루 207760 6 1831 2 49 2.75 22081864 82716048 83079783 22081864 2.75 26.70 26.58 26.58 40867672418 26.87 26.87 40867672418
8 썸에이지 208640 7 613 5 -9 -1.45 19664327 34539000 139240254 19664327 -1.45 56.93 14.12 14.12 12684326556 14.86 14.86 12684326556
9 KODEX 코스닥150선물인버스 251340 8 3420 2 70 2.09 17150055 19272608 71100000 17150055 2.09 88.99 24.12 24.12 58215013236 23.94 23.94 58215013236
10 KODEX 코스닥150레버리지 233740 9 8960 5 -360 -3.86 16395973 15615996 199800000 16395973 -3.86 104.99 8.21 8.21 148480941669 8.29 8.29 148480941669
11 KODEX 레버리지 122630 10 24790 5 -665 -2.61 15240887 14796848 92800000 15240887 -2.61 103.00 16.42 16.42 378705220462 16.46 16.46 378705220462
12 KODEX 인버스 114800 11 3492 2 47 1.36 14794319 17495540 226200000 14794319 1.36 84.56 6.54 6.54 51553588233 6.53 6.53 51553588233
13 율호 072770 12 802 1 185 29.98 14718665 24925044 71919480 14718665 29.98 59.05 20.47 20.47 11102300709 19.25 19.25 11102300709
14 현대ADM 187660 13 1858 2 186 11.12 14578502 3111642 48347668 14578502 11.12 468.51 30.15 30.15 26817357014 29.85 29.85 26817357014
15 형지엘리트 093240 14 2060 5 -830 -28.72 14081069 593898 38390259 14081069 -28.72 2370.96 36.68 36.68 29603865317 37.43 37.43 29603865317
16 탑코미디어 134580 15 2475 2 325 15.12 13801680 15887305 49294149 13801680 15.12 86.87 28.00 28.00 34002800510 27.87 27.87 34002800510
17 웅진 016880 16 4130 2 915 28.46 11559603 281453 79927080 11559603 28.46 4107.12 14.46 14.46 44650088734 13.53 13.53 44650088734
18 이스트아시아홀딩스 900110 17 81 5 -3 -3.57 10485561 8345940 642650588 10485561 -3.57 125.64 1.63 1.63 857315038 1.65 1.65 857315038
19 동양철관 008970 18 1529 5 -127 -7.67 9152925 11815315 159801815 9152925 -7.67 77.47 5.73 5.73 14077513610 5.76 5.76 14077513610
20 TP 007980 19 1919 5 -9 -0.47 9041232 35608536 51175130 9041232 -0.47 25.39 17.67 17.67 17797021413 18.12 18.12 17797021413
21 블루엠텍 439580 20 6200 2 150 2.48 8962353 5746525 33510663 8962353 2.48 155.96 26.74 26.74 56462446980 27.18 27.18 56462446980
22 조광ILI 044060 21 43 5 -7 -14.00 8251885 14242515 95732184 8251885 -14.00 57.94 8.62 8.62 375483228 9.12 9.12 375483228
23 삼성전자 005930 22 70400 5 -1200 -1.68 8163975 11946122 5919637922 8163975 -1.68 68.34 0.14 0.14 575128546350 0.14 0.14 575128546350
24 TS트릴리온 317240 23 245 2 15 6.52 7793954 1263765 107240922 7793954 6.52 616.72 7.27 7.27 1929535036 7.34 7.34 1929535036
25 에이비프로바이오 195990 24 202 5 -34 -14.41 7144926 1785326 284689721 7144926 -14.41 400.20 2.51 2.51 1388411691 2.41 2.41 1388411691
26 인성정보 033230 25 2435 2 95 4.06 7097879 7761428 50515380 7097879 4.06 91.45 14.05 14.05 17080721960 13.89 13.89 17080721960
27 일승 333430 26 5420 2 560 11.52 6934017 1256039 30726747 6934017 11.52 552.05 22.57 22.57 36177169144 21.72 21.72 36177169144
28 삼성중공업 010140 27 19440 2 550 2.91 6887335 4235912 880000000 6887335 2.91 162.59 0.78 0.78 132366107240 0.77 0.77 132366107240
29 크레오에스지 040350 28 329 4 -141 -30.00 6544943 164799 193205323 6544943 -30.00 3971.47 3.39 3.39 2190061929 3.45 3.45 2190061929
30 케이프 064820 29 9760 2 2000 25.77 6415168 333786 30901728 6415168 25.77 1921.94 20.76 20.76 59201196720 19.63 19.63 59201196720
31 좋은사람들 033340 30 2565 5 -45 -1.72 6257923 16078494 96950558 6257923 -1.72 38.92 6.45 6.45 15869376851 6.38 6.38 15869376851

31
top30/20250818/top30-av-20250818-133000.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,252670,1,1307,2,32,2.51,177710070,218237792,1270800000,177710070,2.51,81.43,13.98,13.98,231777226714,13.95,13.95,231777226714
삼양컴텍,484590,2,17170,2,9470,122.99,35855536,0,41210450,35855536,122.99,0.00,87.01,87.01,569552230265,80.49,80.49,569552230265
KODEX 2차전지산업레버리지,462330,3,1206,5,-45,-3.60,27376157,39591716,282400000,27376157,-3.60,69.15,9.69,9.69,33225230538,9.76,9.76,33225230538
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,83,2,1,1.22,25043388,4607218,1497000000,25043388,1.22,543.57,1.67,1.67,2078821316,1.67,1.67,2078821316
캔버스엔,210120,5,1577,2,240,17.95,23313476,25601732,23582605,23313476,17.95,91.06,98.86,98.86,36479503001,98.09,98.09,36479503001
미스터블루,207760,6,1839,2,57,3.20,22262194,82716048,83079783,22262194,3.20,26.91,26.80,26.80,41198264786,26.97,26.97,41198264786
썸에이지,208640,7,613,5,-9,-1.45,19877028,34539000,139240254,19877028,-1.45,57.55,14.28,14.28,12814429347,15.01,15.01,12814429347
KODEX 코스닥150선물인버스,251340,8,3417,2,67,2.00,17232625,19272608,71100000,17232625,2.00,89.42,24.24,24.24,58497247651,24.08,24.08,58497247651
KODEX 코스닥150레버리지,233740,9,8970,5,-350,-3.76,16509597,15615996,199800000,16509597,-3.76,105.72,8.26,8.26,149499560255,8.34,8.34,149499560255
KODEX 레버리지,122630,10,24820,5,-635,-2.49,15346860,14796848,92800000,15346860,-2.49,103.72,16.54,16.54,381334774914,16.56,16.56,381334774914
KODEX 인버스,114800,11,3490,2,45,1.31,14841772,17495540,226200000,14841772,1.31,84.83,6.56,6.56,51719197955,6.55,6.55,51719197955
율호,072770,12,802,1,185,29.98,14718723,24925044,71919480,14718723,29.98,59.05,20.47,20.47,11102347225,19.25,19.25,11102347225
현대ADM,187660,13,1846,2,174,10.41,14682604,3111642,48347668,14682604,10.41,471.86,30.37,30.37,27010227061,30.26,30.26,27010227061
형지엘리트,093240,14,2045,5,-845,-29.24,14510944,593898,38390259,14510944,-29.24,2443.34,37.80,37.80,30481222968,38.83,38.83,30481222968
탑코미디어,134580,15,2465,2,315,14.65,14030233,15887305,49294149,14030233,14.65,88.31,28.46,28.46,34565609664,28.45,28.45,34565609664
웅진,016880,16,4135,2,920,28.62,11626571,281453,79927080,11626571,28.62,4130.91,14.55,14.55,44927094676,13.59,13.59,44927094676
이스트아시아홀딩스,900110,17,80,5,-4,-4.76,10575199,8345940,642650588,10575199,-4.76,126.71,1.65,1.65,864521242,1.68,1.68,864521242
동양철관,008970,18,1530,5,-126,-7.61,9221864,11815315,159801815,9221864,-7.61,78.05,5.77,5.77,14183030823,5.80,5.80,14183030823
TP,007980,19,1923,5,-5,-0.26,9085295,35608536,51175130,9085295,-0.26,25.51,17.75,17.75,17881843178,18.17,18.17,17881843178
블루엠텍,439580,20,6230,2,180,2.98,9028723,5746525,33510663,9028723,2.98,157.12,26.94,26.94,56873628970,27.24,27.24,56873628970
삼성전자,005930,21,70450,5,-1150,-1.61,8309514,11946122,5919637922,8309514,-1.61,69.56,0.14,0.14,585385318200,0.14,0.14,585385318200
TS트릴리온,317240,22,245,2,15,6.52,8305481,1263765,107240922,8305481,6.52,657.20,7.74,7.74,2056322359,7.83,7.83,2056322359
조광ILI,044060,23,43,5,-7,-14.00,8251885,14242515,95732184,8251885,-14.00,57.94,8.62,8.62,375483228,9.12,9.12,375483228
일승,333430,24,5350,2,490,10.08,8081449,1256039,30726747,8081449,10.08,643.41,26.30,26.30,42371858324,25.78,25.78,42371858324
인성정보,033230,25,2435,2,95,4.06,7571550,7761428,50515380,7571550,4.06,97.55,14.99,14.99,18236083179,14.83,14.83,18236083179
에이비프로바이오,195990,26,206,5,-30,-12.71,7281137,1785326,284689721,7281137,-12.71,407.83,2.56,2.56,1416216290,2.41,2.41,1416216290
삼성중공업,010140,27,19370,2,480,2.54,7025157,4235912,880000000,7025157,2.54,165.85,0.80,0.80,135038748660,0.79,0.79,135038748660
케이프,064820,28,9720,2,1960,25.26,6630121,333786,30901728,6630121,25.26,1986.34,21.46,21.46,61292431415,20.41,20.41,61292431415
크레오에스지,040350,29,329,4,-141,-30.00,6573703,164799,193205323,6573703,-30.00,3988.92,3.40,3.40,2199523969,3.46,3.46,2199523969
좋은사람들,033340,30,2560,5,-50,-1.92,6298477,16078494,96950558,6298477,-1.92,39.17,6.50,6.50,15973090414,6.44,6.44,15973090414
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1307 2 32 2.51 177710070 218237792 1270800000 177710070 2.51 81.43 13.98 13.98 231777226714 13.95 13.95 231777226714
3 삼양컴텍 484590 2 17170 2 9470 122.99 35855536 0 41210450 35855536 122.99 0.00 87.01 87.01 569552230265 80.49 80.49 569552230265
4 KODEX 2차전지산업레버리지 462330 3 1206 5 -45 -3.60 27376157 39591716 282400000 27376157 -3.60 69.15 9.69 9.69 33225230538 9.76 9.76 33225230538
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 83 2 1 1.22 25043388 4607218 1497000000 25043388 1.22 543.57 1.67 1.67 2078821316 1.67 1.67 2078821316
6 캔버스엔 210120 5 1577 2 240 17.95 23313476 25601732 23582605 23313476 17.95 91.06 98.86 98.86 36479503001 98.09 98.09 36479503001
7 미스터블루 207760 6 1839 2 57 3.20 22262194 82716048 83079783 22262194 3.20 26.91 26.80 26.80 41198264786 26.97 26.97 41198264786
8 썸에이지 208640 7 613 5 -9 -1.45 19877028 34539000 139240254 19877028 -1.45 57.55 14.28 14.28 12814429347 15.01 15.01 12814429347
9 KODEX 코스닥150선물인버스 251340 8 3417 2 67 2.00 17232625 19272608 71100000 17232625 2.00 89.42 24.24 24.24 58497247651 24.08 24.08 58497247651
10 KODEX 코스닥150레버리지 233740 9 8970 5 -350 -3.76 16509597 15615996 199800000 16509597 -3.76 105.72 8.26 8.26 149499560255 8.34 8.34 149499560255
11 KODEX 레버리지 122630 10 24820 5 -635 -2.49 15346860 14796848 92800000 15346860 -2.49 103.72 16.54 16.54 381334774914 16.56 16.56 381334774914
12 KODEX 인버스 114800 11 3490 2 45 1.31 14841772 17495540 226200000 14841772 1.31 84.83 6.56 6.56 51719197955 6.55 6.55 51719197955
13 율호 072770 12 802 1 185 29.98 14718723 24925044 71919480 14718723 29.98 59.05 20.47 20.47 11102347225 19.25 19.25 11102347225
14 현대ADM 187660 13 1846 2 174 10.41 14682604 3111642 48347668 14682604 10.41 471.86 30.37 30.37 27010227061 30.26 30.26 27010227061
15 형지엘리트 093240 14 2045 5 -845 -29.24 14510944 593898 38390259 14510944 -29.24 2443.34 37.80 37.80 30481222968 38.83 38.83 30481222968
16 탑코미디어 134580 15 2465 2 315 14.65 14030233 15887305 49294149 14030233 14.65 88.31 28.46 28.46 34565609664 28.45 28.45 34565609664
17 웅진 016880 16 4135 2 920 28.62 11626571 281453 79927080 11626571 28.62 4130.91 14.55 14.55 44927094676 13.59 13.59 44927094676
18 이스트아시아홀딩스 900110 17 80 5 -4 -4.76 10575199 8345940 642650588 10575199 -4.76 126.71 1.65 1.65 864521242 1.68 1.68 864521242
19 동양철관 008970 18 1530 5 -126 -7.61 9221864 11815315 159801815 9221864 -7.61 78.05 5.77 5.77 14183030823 5.80 5.80 14183030823
20 TP 007980 19 1923 5 -5 -0.26 9085295 35608536 51175130 9085295 -0.26 25.51 17.75 17.75 17881843178 18.17 18.17 17881843178
21 블루엠텍 439580 20 6230 2 180 2.98 9028723 5746525 33510663 9028723 2.98 157.12 26.94 26.94 56873628970 27.24 27.24 56873628970
22 삼성전자 005930 21 70450 5 -1150 -1.61 8309514 11946122 5919637922 8309514 -1.61 69.56 0.14 0.14 585385318200 0.14 0.14 585385318200
23 TS트릴리온 317240 22 245 2 15 6.52 8305481 1263765 107240922 8305481 6.52 657.20 7.74 7.74 2056322359 7.83 7.83 2056322359
24 조광ILI 044060 23 43 5 -7 -14.00 8251885 14242515 95732184 8251885 -14.00 57.94 8.62 8.62 375483228 9.12 9.12 375483228
25 일승 333430 24 5350 2 490 10.08 8081449 1256039 30726747 8081449 10.08 643.41 26.30 26.30 42371858324 25.78 25.78 42371858324
26 인성정보 033230 25 2435 2 95 4.06 7571550 7761428 50515380 7571550 4.06 97.55 14.99 14.99 18236083179 14.83 14.83 18236083179
27 에이비프로바이오 195990 26 206 5 -30 -12.71 7281137 1785326 284689721 7281137 -12.71 407.83 2.56 2.56 1416216290 2.41 2.41 1416216290
28 삼성중공업 010140 27 19370 2 480 2.54 7025157 4235912 880000000 7025157 2.54 165.85 0.80 0.80 135038748660 0.79 0.79 135038748660
29 케이프 064820 28 9720 2 1960 25.26 6630121 333786 30901728 6630121 25.26 1986.34 21.46 21.46 61292431415 20.41 20.41 61292431415
30 크레오에스지 040350 29 329 4 -141 -30.00 6573703 164799 193205323 6573703 -30.00 3988.92 3.40 3.40 2199523969 3.46 3.46 2199523969
31 좋은사람들 033340 30 2560 5 -50 -1.92 6298477 16078494 96950558 6298477 -1.92 39.17 6.50 6.50 15973090414 6.44 6.44 15973090414

31
top30/20250818/top30-av-20250818-134000.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,252670,1,1307,2,32,2.51,180158739,218237792,1270800000,180158739,2.51,82.55,14.18,14.18,234976469360,14.15,14.15,234976469360
삼양컴텍,484590,2,17240,2,9540,123.90,36278343,0,41210450,36278343,123.90,0.00,88.03,88.03,576845525245,81.19,81.19,576845525245
KODEX 2차전지산업레버리지,462330,3,1203,5,-48,-3.84,27594578,39591716,282400000,27594578,-3.84,69.70,9.77,9.77,33487944377,9.86,9.86,33487944377
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,3,0,0.00,25055583,4607218,1497000000,25055583,0.00,543.83,1.67,1.67,2079821306,1.69,1.69,2079821306
캔버스엔,210120,5,1581,2,244,18.25,23925644,25601732,23582605,23925644,18.25,93.45,101.45,101.45,37443279309,100.43,100.43,37443279309
미스터블루,207760,6,1832,2,50,2.81,22393520,82716048,83079783,22393520,2.81,27.07,26.95,26.95,41439596938,27.23,27.23,41439596938
썸에이지,208640,7,607,5,-15,-2.41,20234221,34539000,139240254,20234221,-2.41,58.58,14.53,14.53,13032013576,15.42,15.42,13032013576
KODEX 코스닥150선물인버스,251340,8,3425,2,75,2.24,17502665,19272608,71100000,17502665,2.24,90.82,24.62,24.62,59421118281,24.40,24.40,59421118281
KODEX 코스닥150레버리지,233740,9,8955,5,-365,-3.92,17157411,15615996,199800000,17157411,-3.92,109.87,8.59,8.59,155301913904,8.68,8.68,155301913904
KODEX 레버리지,122630,10,24815,5,-640,-2.51,15424505,14796848,92800000,15424505,-2.51,104.24,16.62,16.62,383262281544,16.64,16.64,383262281544
현대ADM,187660,11,1839,2,167,9.99,14870225,3111642,48347668,14870225,9.99,477.89,30.76,30.76,27354526622,30.77,30.77,27354526622
KODEX 인버스,114800,12,3490,2,45,1.31,14868825,17495540,226200000,14868825,1.31,84.99,6.57,6.57,51813597644,6.56,6.56,51813597644
율호,072770,13,802,1,185,29.98,14720250,24925044,71919480,14720250,29.98,59.06,20.47,20.47,11103571879,19.25,19.25,11103571879
형지엘리트,093240,14,2035,5,-855,-29.58,14677691,593898,38390259,14677691,-29.58,2471.42,38.23,38.23,30820779650,39.45,39.45,30820779650
탑코미디어,134580,15,2460,2,310,14.42,14153930,15887305,49294149,14153930,14.42,89.09,28.71,28.71,34869652117,28.76,28.76,34869652117
웅진,016880,16,4140,2,925,28.77,11666974,281453,79927080,11666974,28.77,4145.27,14.60,14.60,45094129784,13.63,13.63,45094129784
이스트아시아홀딩스,900110,17,80,5,-4,-4.76,10656526,8345940,642650588,10656526,-4.76,127.69,1.66,1.66,871097471,1.69,1.69,871097471
조광ILI,044060,18,49,5,-1,-2.00,9648903,14242515,95732184,9648903,-2.00,67.75,10.08,10.08,443937110,9.46,9.46,443937110
동양철관,008970,19,1521,5,-135,-8.15,9588732,11815315,159801815,9588732,-8.15,81.16,6.00,6.00,14742560874,6.07,6.07,14742560874
TP,007980,20,1931,2,3,0.16,9140630,35608536,51175130,9140630,0.16,25.67,17.86,17.86,17988540905,18.20,18.20,17988540905
블루엠텍,439580,21,6200,2,150,2.48,9094166,5746525,33510663,9094166,2.48,158.26,27.14,27.14,57279080040,27.57,27.57,57279080040
TS트릴리온,317240,22,243,2,13,5.65,8585049,1263765,107240922,8585049,5.65,679.32,8.01,8.01,2124089806,8.15,8.15,2124089806
일승,333430,23,5320,2,460,9.47,8568886,1256039,30726747,8568886,9.47,682.21,27.89,27.89,44963263729,27.51,27.51,44963263729
삼성전자,005930,24,70600,5,-1000,-1.40,8530500,11946122,5919637922,8530500,-1.40,71.41,0.14,0.14,600969207500,0.14,0.14,600969207500
인성정보,033230,25,2425,2,85,3.63,8375340,7761428,50515380,8375340,3.63,107.91,16.58,16.58,20204049088,16.49,16.49,20204049088
에이비프로바이오,195990,26,208,5,-28,-11.86,7411211,1785326,284689721,7411211,-11.86,415.12,2.60,2.60,1443238941,2.44,2.44,1443238941
삼성중공업,010140,27,19380,2,490,2.59,7098353,4235912,880000000,7098353,2.59,167.58,0.81,0.81,136456122340,0.80,0.80,136456122340
케이프,064820,28,9760,2,2000,25.77,6807135,333786,30901728,6807135,25.77,2039.37,22.03,22.03,63013544900,20.89,20.89,63013544900
크레오에스지,040350,29,329,4,-141,-30.00,6610135,164799,193205323,6610135,-30.00,4011.03,3.42,3.42,2211510097,3.48,3.48,2211510097
좋은사람들,033340,30,2570,5,-40,-1.53,6349054,16078494,96950558,6349054,-1.53,39.49,6.55,6.55,16102316039,6.46,6.46,16102316039
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1307 2 32 2.51 180158739 218237792 1270800000 180158739 2.51 82.55 14.18 14.18 234976469360 14.15 14.15 234976469360
3 삼양컴텍 484590 2 17240 2 9540 123.90 36278343 0 41210450 36278343 123.90 0.00 88.03 88.03 576845525245 81.19 81.19 576845525245
4 KODEX 2차전지산업레버리지 462330 3 1203 5 -48 -3.84 27594578 39591716 282400000 27594578 -3.84 69.70 9.77 9.77 33487944377 9.86 9.86 33487944377
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 3 0 0.00 25055583 4607218 1497000000 25055583 0.00 543.83 1.67 1.67 2079821306 1.69 1.69 2079821306
6 캔버스엔 210120 5 1581 2 244 18.25 23925644 25601732 23582605 23925644 18.25 93.45 101.45 101.45 37443279309 100.43 100.43 37443279309
7 미스터블루 207760 6 1832 2 50 2.81 22393520 82716048 83079783 22393520 2.81 27.07 26.95 26.95 41439596938 27.23 27.23 41439596938
8 썸에이지 208640 7 607 5 -15 -2.41 20234221 34539000 139240254 20234221 -2.41 58.58 14.53 14.53 13032013576 15.42 15.42 13032013576
9 KODEX 코스닥150선물인버스 251340 8 3425 2 75 2.24 17502665 19272608 71100000 17502665 2.24 90.82 24.62 24.62 59421118281 24.40 24.40 59421118281
10 KODEX 코스닥150레버리지 233740 9 8955 5 -365 -3.92 17157411 15615996 199800000 17157411 -3.92 109.87 8.59 8.59 155301913904 8.68 8.68 155301913904
11 KODEX 레버리지 122630 10 24815 5 -640 -2.51 15424505 14796848 92800000 15424505 -2.51 104.24 16.62 16.62 383262281544 16.64 16.64 383262281544
12 현대ADM 187660 11 1839 2 167 9.99 14870225 3111642 48347668 14870225 9.99 477.89 30.76 30.76 27354526622 30.77 30.77 27354526622
13 KODEX 인버스 114800 12 3490 2 45 1.31 14868825 17495540 226200000 14868825 1.31 84.99 6.57 6.57 51813597644 6.56 6.56 51813597644
14 율호 072770 13 802 1 185 29.98 14720250 24925044 71919480 14720250 29.98 59.06 20.47 20.47 11103571879 19.25 19.25 11103571879
15 형지엘리트 093240 14 2035 5 -855 -29.58 14677691 593898 38390259 14677691 -29.58 2471.42 38.23 38.23 30820779650 39.45 39.45 30820779650
16 탑코미디어 134580 15 2460 2 310 14.42 14153930 15887305 49294149 14153930 14.42 89.09 28.71 28.71 34869652117 28.76 28.76 34869652117
17 웅진 016880 16 4140 2 925 28.77 11666974 281453 79927080 11666974 28.77 4145.27 14.60 14.60 45094129784 13.63 13.63 45094129784
18 이스트아시아홀딩스 900110 17 80 5 -4 -4.76 10656526 8345940 642650588 10656526 -4.76 127.69 1.66 1.66 871097471 1.69 1.69 871097471
19 조광ILI 044060 18 49 5 -1 -2.00 9648903 14242515 95732184 9648903 -2.00 67.75 10.08 10.08 443937110 9.46 9.46 443937110
20 동양철관 008970 19 1521 5 -135 -8.15 9588732 11815315 159801815 9588732 -8.15 81.16 6.00 6.00 14742560874 6.07 6.07 14742560874
21 TP 007980 20 1931 2 3 0.16 9140630 35608536 51175130 9140630 0.16 25.67 17.86 17.86 17988540905 18.20 18.20 17988540905
22 블루엠텍 439580 21 6200 2 150 2.48 9094166 5746525 33510663 9094166 2.48 158.26 27.14 27.14 57279080040 27.57 27.57 57279080040
23 TS트릴리온 317240 22 243 2 13 5.65 8585049 1263765 107240922 8585049 5.65 679.32 8.01 8.01 2124089806 8.15 8.15 2124089806
24 일승 333430 23 5320 2 460 9.47 8568886 1256039 30726747 8568886 9.47 682.21 27.89 27.89 44963263729 27.51 27.51 44963263729
25 삼성전자 005930 24 70600 5 -1000 -1.40 8530500 11946122 5919637922 8530500 -1.40 71.41 0.14 0.14 600969207500 0.14 0.14 600969207500
26 인성정보 033230 25 2425 2 85 3.63 8375340 7761428 50515380 8375340 3.63 107.91 16.58 16.58 20204049088 16.49 16.49 20204049088
27 에이비프로바이오 195990 26 208 5 -28 -11.86 7411211 1785326 284689721 7411211 -11.86 415.12 2.60 2.60 1443238941 2.44 2.44 1443238941
28 삼성중공업 010140 27 19380 2 490 2.59 7098353 4235912 880000000 7098353 2.59 167.58 0.81 0.81 136456122340 0.80 0.80 136456122340
29 케이프 064820 28 9760 2 2000 25.77 6807135 333786 30901728 6807135 25.77 2039.37 22.03 22.03 63013544900 20.89 20.89 63013544900
30 크레오에스지 040350 29 329 4 -141 -30.00 6610135 164799 193205323 6610135 -30.00 4011.03 3.42 3.42 2211510097 3.48 3.48 2211510097
31 좋은사람들 033340 30 2570 5 -40 -1.53 6349054 16078494 96950558 6349054 -1.53 39.49 6.55 6.55 16102316039 6.46 6.46 16102316039

31
top30/20250818/top30-av-20250818-135000.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,252670,1,1309,2,34,2.67,182721555,218237792,1270800000,182721555,2.67,83.73,14.38,14.38,238329297924,14.33,14.33,238329297924
삼양컴텍,484590,2,16340,2,8640,112.21,38353626,0,41210450,38353626,112.21,0.00,93.07,93.07,611344672785,90.79,90.79,611344672785
KODEX 2차전지산업레버리지,462330,3,1201,5,-50,-4.00,27963355,39591716,282400000,27963355,-4.00,70.63,9.90,9.90,33930667803,10.00,10.00,33930667803
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,3,0,0.00,25056083,4607218,1497000000,25056083,0.00,543.84,1.67,1.67,2079862306,1.69,1.69,2079862306
캔버스엔,210120,5,1580,2,243,18.18,24153969,25601732,23582605,24153969,18.18,94.35,102.42,102.42,37803945481,101.46,101.46,37803945481
미스터블루,207760,6,1849,2,67,3.76,22665260,82716048,83079783,22665260,3.76,27.40,27.28,27.28,41939212055,27.30,27.30,41939212055
썸에이지,208640,7,604,5,-18,-2.89,20661247,34539000,139240254,20661247,-2.89,59.82,14.84,14.84,13290050189,15.80,15.80,13290050189
KODEX 코스닥150선물인버스,251340,8,3422,2,72,2.15,17754002,19272608,71100000,17754002,2.15,92.12,24.97,24.97,60280883982,24.78,24.78,60280883982
KODEX 코스닥150레버리지,233740,9,8940,5,-380,-4.08,17507663,15615996,199800000,17507663,-4.08,112.11,8.76,8.76,158436819045,8.87,8.87,158436819045
KODEX 레버리지,122630,10,24755,5,-700,-2.75,15612475,14796848,92800000,15612475,-2.75,105.51,16.82,16.82,387922237671,16.89,16.89,387922237671
탑코미디어,134580,11,2550,2,400,18.60,15068064,15887305,49294149,15068064,18.60,94.84,30.57,30.57,37169030525,29.57,29.57,37169030525
현대ADM,187660,12,1832,2,160,9.57,15016832,3111642,48347668,15016832,9.57,482.60,31.06,31.06,27622358665,31.19,31.19,27622358665
KODEX 인버스,114800,13,3495,2,50,1.45,14905884,17495540,226200000,14905884,1.45,85.20,6.59,6.59,51942967353,6.57,6.57,51942967353
형지엘리트,093240,14,2030,5,-860,-29.76,14791773,593898,38390259,14791773,-29.76,2490.63,38.53,38.53,31052610100,39.85,39.85,31052610100
율호,072770,15,802,1,185,29.98,14732401,24925044,71919480,14732401,29.98,59.11,20.48,20.48,11113316981,19.27,19.27,11113316981
웅진,016880,16,4125,2,910,28.30,11701447,281453,79927080,11701447,28.30,4157.51,14.64,14.64,45236612260,13.72,13.72,45236612260
이스트아시아홀딩스,900110,17,80,5,-4,-4.76,10743348,8345940,642650588,10743348,-4.76,128.73,1.67,1.67,878100551,1.71,1.71,878100551
동양철관,008970,18,1521,5,-135,-8.15,9780521,11815315,159801815,9780521,-8.15,82.78,6.12,6.12,15034096999,6.19,6.19,15034096999
조광ILI,044060,19,49,5,-1,-2.00,9648903,14242515,95732184,9648903,-2.00,67.75,10.08,10.08,443937110,9.46,9.46,443937110
TP,007980,20,1940,2,12,0.62,9262951,35608536,51175130,9262951,0.62,26.01,18.10,18.10,18226178875,18.36,18.36,18226178875
블루엠텍,439580,21,6170,2,120,1.98,9160309,5746525,33510663,9160309,1.98,159.41,27.34,27.34,57687338550,27.90,27.90,57687338550
모비데이즈,363260,22,1992,2,152,8.26,9016458,31408472,32163769,9016458,8.26,28.71,28.03,28.03,17550745478,27.39,27.39,17550745478
일승,333430,23,5250,2,390,8.02,8913184,1256039,30726747,8913184,8.02,709.63,29.01,29.01,46781401204,29.00,29.00,46781401204
TS트릴리온,317240,24,243,2,13,5.65,8820492,1263765,107240922,8820492,5.65,697.95,8.22,8.22,2181294001,8.37,8.37,2181294001
삼성전자,005930,25,70500,5,-1100,-1.54,8801302,11946122,5919637922,8801302,-1.54,73.67,0.15,0.15,620060859950,0.15,0.15,620060859950
인성정보,033230,26,2445,2,105,4.49,8677735,7761428,50515380,8677735,4.49,111.81,17.18,17.18,20944328098,16.96,16.96,20944328098
에이비프로바이오,195990,27,208,5,-28,-11.86,7510989,1785326,284689721,7510989,-11.86,420.71,2.64,2.64,1463987585,2.47,2.47,1463987585
삼성중공업,010140,28,19350,2,460,2.44,7188158,4235912,880000000,7188158,2.44,169.70,0.82,0.82,138195410285,0.81,0.81,138195410285
케이프,064820,29,9650,2,1890,24.36,6939040,333786,30901728,6939040,24.36,2078.89,22.46,22.46,64291756135,21.56,21.56,64291756135
크레오에스지,040350,30,329,4,-141,-30.00,6619368,164799,193205323,6619368,-30.00,4016.63,3.43,3.43,2214547754,3.48,3.48,2214547754
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 1309 2 34 2.67 182721555 218237792 1270800000 182721555 2.67 83.73 14.38 14.38 238329297924 14.33 14.33 238329297924
3 삼양컴텍 484590 2 16340 2 8640 112.21 38353626 0 41210450 38353626 112.21 0.00 93.07 93.07 611344672785 90.79 90.79 611344672785
4 KODEX 2차전지산업레버리지 462330 3 1201 5 -50 -4.00 27963355 39591716 282400000 27963355 -4.00 70.63 9.90 9.90 33930667803 10.00 10.00 33930667803
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 3 0 0.00 25056083 4607218 1497000000 25056083 0.00 543.84 1.67 1.67 2079862306 1.69 1.69 2079862306
6 캔버스엔 210120 5 1580 2 243 18.18 24153969 25601732 23582605 24153969 18.18 94.35 102.42 102.42 37803945481 101.46 101.46 37803945481
7 미스터블루 207760 6 1849 2 67 3.76 22665260 82716048 83079783 22665260 3.76 27.40 27.28 27.28 41939212055 27.30 27.30 41939212055
8 썸에이지 208640 7 604 5 -18 -2.89 20661247 34539000 139240254 20661247 -2.89 59.82 14.84 14.84 13290050189 15.80 15.80 13290050189
9 KODEX 코스닥150선물인버스 251340 8 3422 2 72 2.15 17754002 19272608 71100000 17754002 2.15 92.12 24.97 24.97 60280883982 24.78 24.78 60280883982
10 KODEX 코스닥150레버리지 233740 9 8940 5 -380 -4.08 17507663 15615996 199800000 17507663 -4.08 112.11 8.76 8.76 158436819045 8.87 8.87 158436819045
11 KODEX 레버리지 122630 10 24755 5 -700 -2.75 15612475 14796848 92800000 15612475 -2.75 105.51 16.82 16.82 387922237671 16.89 16.89 387922237671
12 탑코미디어 134580 11 2550 2 400 18.60 15068064 15887305 49294149 15068064 18.60 94.84 30.57 30.57 37169030525 29.57 29.57 37169030525
13 현대ADM 187660 12 1832 2 160 9.57 15016832 3111642 48347668 15016832 9.57 482.60 31.06 31.06 27622358665 31.19 31.19 27622358665
14 KODEX 인버스 114800 13 3495 2 50 1.45 14905884 17495540 226200000 14905884 1.45 85.20 6.59 6.59 51942967353 6.57 6.57 51942967353
15 형지엘리트 093240 14 2030 5 -860 -29.76 14791773 593898 38390259 14791773 -29.76 2490.63 38.53 38.53 31052610100 39.85 39.85 31052610100
16 율호 072770 15 802 1 185 29.98 14732401 24925044 71919480 14732401 29.98 59.11 20.48 20.48 11113316981 19.27 19.27 11113316981
17 웅진 016880 16 4125 2 910 28.30 11701447 281453 79927080 11701447 28.30 4157.51 14.64 14.64 45236612260 13.72 13.72 45236612260
18 이스트아시아홀딩스 900110 17 80 5 -4 -4.76 10743348 8345940 642650588 10743348 -4.76 128.73 1.67 1.67 878100551 1.71 1.71 878100551
19 동양철관 008970 18 1521 5 -135 -8.15 9780521 11815315 159801815 9780521 -8.15 82.78 6.12 6.12 15034096999 6.19 6.19 15034096999
20 조광ILI 044060 19 49 5 -1 -2.00 9648903 14242515 95732184 9648903 -2.00 67.75 10.08 10.08 443937110 9.46 9.46 443937110
21 TP 007980 20 1940 2 12 0.62 9262951 35608536 51175130 9262951 0.62 26.01 18.10 18.10 18226178875 18.36 18.36 18226178875
22 블루엠텍 439580 21 6170 2 120 1.98 9160309 5746525 33510663 9160309 1.98 159.41 27.34 27.34 57687338550 27.90 27.90 57687338550
23 모비데이즈 363260 22 1992 2 152 8.26 9016458 31408472 32163769 9016458 8.26 28.71 28.03 28.03 17550745478 27.39 27.39 17550745478
24 일승 333430 23 5250 2 390 8.02 8913184 1256039 30726747 8913184 8.02 709.63 29.01 29.01 46781401204 29.00 29.00 46781401204
25 TS트릴리온 317240 24 243 2 13 5.65 8820492 1263765 107240922 8820492 5.65 697.95 8.22 8.22 2181294001 8.37 8.37 2181294001
26 삼성전자 005930 25 70500 5 -1100 -1.54 8801302 11946122 5919637922 8801302 -1.54 73.67 0.15 0.15 620060859950 0.15 0.15 620060859950
27 인성정보 033230 26 2445 2 105 4.49 8677735 7761428 50515380 8677735 4.49 111.81 17.18 17.18 20944328098 16.96 16.96 20944328098
28 에이비프로바이오 195990 27 208 5 -28 -11.86 7510989 1785326 284689721 7510989 -11.86 420.71 2.64 2.64 1463987585 2.47 2.47 1463987585
29 삼성중공업 010140 28 19350 2 460 2.44 7188158 4235912 880000000 7188158 2.44 169.70 0.82 0.82 138195410285 0.81 0.81 138195410285
30 케이프 064820 29 9650 2 1890 24.36 6939040 333786 30901728 6939040 24.36 2078.89 22.46 22.46 64291756135 21.56 21.56 64291756135
31 크레오에스지 040350 30 329 4 -141 -30.00 6619368 164799 193205323 6619368 -30.00 4016.63 3.43 3.43 2214547754 3.48 3.48 2214547754

31
top30/20250818/top30-av-20250818-140000.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,252670,1,1310,2,35,2.75,184748722,218237792,1270800000,184748722,2.75,84.65,14.54,14.54,240985550265,14.48,14.48,240985550265
삼양컴텍,484590,2,16690,2,8990,116.75,39358663,0,41210450,39358663,116.75,0.00,95.51,95.51,627950142905,91.30,91.30,627950142905
KODEX 2차전지산업레버리지,462330,3,1199,5,-52,-4.16,28226635,39591716,282400000,28226635,-4.16,71.29,10.00,10.00,34246534024,10.11,10.11,34246534024
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,3,0,0.00,25056083,4607218,1497000000,25056083,0.00,543.84,1.67,1.67,2079862306,1.69,1.69,2079862306
미스터블루,207760,5,1895,2,113,6.34,24820631,82716048,83079783,24820631,6.34,30.01,29.88,29.88,45980657704,29.21,29.21,45980657704
캔버스엔,210120,6,1577,2,240,17.95,24406135,25601732,23582605,24406135,17.95,95.33,103.49,103.49,38203033331,102.72,102.72,38203033331
썸에이지,208640,7,599,5,-23,-3.70,21529809,34539000,139240254,21529809,-3.70,62.33,15.46,15.46,13806339877,16.55,16.55,13806339877
KODEX 코스닥150선물인버스,251340,8,3425,2,75,2.24,18063234,19272608,71100000,18063234,2.24,93.72,25.41,25.41,61339915152,25.19,25.19,61339915152
KODEX 코스닥150레버리지,233740,9,8942,5,-378,-4.06,17857498,15615996,199800000,17857498,-4.06,114.35,8.94,8.94,161564110111,9.04,9.04,161564110111
탑코미디어,134580,10,2690,2,540,25.12,17347280,15887305,49294149,17347280,25.12,109.19,35.19,35.19,43153099419,32.54,32.54,43153099419
KODEX 레버리지,122630,11,24750,5,-705,-2.77,15818780,14796848,92800000,15818780,-2.77,106.91,17.05,17.05,393028457831,17.11,17.11,393028457831
현대ADM,187660,12,1840,2,168,10.05,15093123,3111642,48347668,15093123,10.05,485.05,31.22,31.22,27762391337,31.21,31.21,27762391337
형지엘리트,093240,13,2030,5,-860,-29.76,15040157,593898,38390259,15040157,-29.76,2532.45,39.18,39.18,31556505225,40.49,40.49,31556505225
KODEX 인버스,114800,14,3495,2,50,1.45,14948150,17495540,226200000,14948150,1.45,85.44,6.61,6.61,52090615140,6.59,6.59,52090615140
율호,072770,15,802,1,185,29.98,14736762,24925044,71919480,14736762,29.98,59.12,20.49,20.49,11116814503,19.27,19.27,11116814503
웅진,016880,16,4132,2,917,28.52,11811528,281453,79927080,11811528,28.52,4196.63,14.78,14.78,45692933661,13.84,13.84,45692933661
이스트아시아홀딩스,900110,17,81,5,-3,-3.57,10837956,8345940,642650588,10837956,-3.57,129.86,1.69,1.69,885721019,1.70,1.70,885721019
동양철관,008970,18,1520,5,-136,-8.21,9915773,11815315,159801815,9915773,-8.21,83.92,6.21,6.21,15239638034,6.27,6.27,15239638034
모비데이즈,363260,19,1940,2,100,5.43,9830240,31408472,32163769,9830240,5.43,31.30,30.56,30.56,19143729418,30.68,30.68,19143729418
조광ILI,044060,20,49,5,-1,-2.00,9648903,14242515,95732184,9648903,-2.00,67.75,10.08,10.08,443937110,9.46,9.46,443937110
TP,007980,21,1930,2,2,0.10,9297143,35608536,51175130,9297143,0.10,26.11,18.17,18.17,18292191799,18.52,18.52,18292191799
인성정보,033230,22,2440,2,100,4.27,9263412,7761428,50515380,9263412,4.27,119.35,18.34,18.34,22384285069,18.16,18.16,22384285069
블루엠텍,439580,23,6170,2,120,1.98,9192379,5746525,33510663,9192379,1.98,159.96,27.43,27.43,57885037255,28.00,28.00,57885037255
일승,333430,24,5310,2,450,9.26,9091143,1256039,30726747,9091143,9.26,723.79,29.59,29.59,47720057424,29.25,29.25,47720057424
TS트릴리온,317240,25,241,2,11,4.78,9013795,1263765,107240922,9013795,4.78,713.25,8.41,8.41,2227892470,8.62,8.62,2227892470
삼성전자,005930,26,70550,5,-1050,-1.47,8950393,11946122,5919637922,8950393,-1.47,74.92,0.15,0.15,630567546500,0.15,0.15,630567546500
에이비프로바이오,195990,27,207,5,-29,-12.29,7594838,1785326,284689721,7594838,-12.29,425.40,2.67,2.67,1481319221,2.51,2.51,1481319221
삼성중공업,010140,28,19370,2,480,2.54,7250254,4235912,880000000,7250254,2.54,171.16,0.82,0.82,139397901695,0.82,0.82,139397901695
케이프,064820,29,9550,2,1790,23.07,7147778,333786,30901728,7147778,23.07,2141.43,23.13,23.13,66288625410,22.46,22.46,66288625410
크레오에스지,040350,30,329,4,-141,-30.00,6625170,164799,193205323,6625170,-30.00,4020.15,3.43,3.43,2216456612,3.49,3.49,2216456612
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 1310 2 35 2.75 184748722 218237792 1270800000 184748722 2.75 84.65 14.54 14.54 240985550265 14.48 14.48 240985550265
3 삼양컴텍 484590 2 16690 2 8990 116.75 39358663 0 41210450 39358663 116.75 0.00 95.51 95.51 627950142905 91.30 91.30 627950142905
4 KODEX 2차전지산업레버리지 462330 3 1199 5 -52 -4.16 28226635 39591716 282400000 28226635 -4.16 71.29 10.00 10.00 34246534024 10.11 10.11 34246534024
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 82 3 0 0.00 25056083 4607218 1497000000 25056083 0.00 543.84 1.67 1.67 2079862306 1.69 1.69 2079862306
6 미스터블루 207760 5 1895 2 113 6.34 24820631 82716048 83079783 24820631 6.34 30.01 29.88 29.88 45980657704 29.21 29.21 45980657704
7 캔버스엔 210120 6 1577 2 240 17.95 24406135 25601732 23582605 24406135 17.95 95.33 103.49 103.49 38203033331 102.72 102.72 38203033331
8 썸에이지 208640 7 599 5 -23 -3.70 21529809 34539000 139240254 21529809 -3.70 62.33 15.46 15.46 13806339877 16.55 16.55 13806339877
9 KODEX 코스닥150선물인버스 251340 8 3425 2 75 2.24 18063234 19272608 71100000 18063234 2.24 93.72 25.41 25.41 61339915152 25.19 25.19 61339915152
10 KODEX 코스닥150레버리지 233740 9 8942 5 -378 -4.06 17857498 15615996 199800000 17857498 -4.06 114.35 8.94 8.94 161564110111 9.04 9.04 161564110111
11 탑코미디어 134580 10 2690 2 540 25.12 17347280 15887305 49294149 17347280 25.12 109.19 35.19 35.19 43153099419 32.54 32.54 43153099419
12 KODEX 레버리지 122630 11 24750 5 -705 -2.77 15818780 14796848 92800000 15818780 -2.77 106.91 17.05 17.05 393028457831 17.11 17.11 393028457831
13 현대ADM 187660 12 1840 2 168 10.05 15093123 3111642 48347668 15093123 10.05 485.05 31.22 31.22 27762391337 31.21 31.21 27762391337
14 형지엘리트 093240 13 2030 5 -860 -29.76 15040157 593898 38390259 15040157 -29.76 2532.45 39.18 39.18 31556505225 40.49 40.49 31556505225
15 KODEX 인버스 114800 14 3495 2 50 1.45 14948150 17495540 226200000 14948150 1.45 85.44 6.61 6.61 52090615140 6.59 6.59 52090615140
16 율호 072770 15 802 1 185 29.98 14736762 24925044 71919480 14736762 29.98 59.12 20.49 20.49 11116814503 19.27 19.27 11116814503
17 웅진 016880 16 4132 2 917 28.52 11811528 281453 79927080 11811528 28.52 4196.63 14.78 14.78 45692933661 13.84 13.84 45692933661
18 이스트아시아홀딩스 900110 17 81 5 -3 -3.57 10837956 8345940 642650588 10837956 -3.57 129.86 1.69 1.69 885721019 1.70 1.70 885721019
19 동양철관 008970 18 1520 5 -136 -8.21 9915773 11815315 159801815 9915773 -8.21 83.92 6.21 6.21 15239638034 6.27 6.27 15239638034
20 모비데이즈 363260 19 1940 2 100 5.43 9830240 31408472 32163769 9830240 5.43 31.30 30.56 30.56 19143729418 30.68 30.68 19143729418
21 조광ILI 044060 20 49 5 -1 -2.00 9648903 14242515 95732184 9648903 -2.00 67.75 10.08 10.08 443937110 9.46 9.46 443937110
22 TP 007980 21 1930 2 2 0.10 9297143 35608536 51175130 9297143 0.10 26.11 18.17 18.17 18292191799 18.52 18.52 18292191799
23 인성정보 033230 22 2440 2 100 4.27 9263412 7761428 50515380 9263412 4.27 119.35 18.34 18.34 22384285069 18.16 18.16 22384285069
24 블루엠텍 439580 23 6170 2 120 1.98 9192379 5746525 33510663 9192379 1.98 159.96 27.43 27.43 57885037255 28.00 28.00 57885037255
25 일승 333430 24 5310 2 450 9.26 9091143 1256039 30726747 9091143 9.26 723.79 29.59 29.59 47720057424 29.25 29.25 47720057424
26 TS트릴리온 317240 25 241 2 11 4.78 9013795 1263765 107240922 9013795 4.78 713.25 8.41 8.41 2227892470 8.62 8.62 2227892470
27 삼성전자 005930 26 70550 5 -1050 -1.47 8950393 11946122 5919637922 8950393 -1.47 74.92 0.15 0.15 630567546500 0.15 0.15 630567546500
28 에이비프로바이오 195990 27 207 5 -29 -12.29 7594838 1785326 284689721 7594838 -12.29 425.40 2.67 2.67 1481319221 2.51 2.51 1481319221
29 삼성중공업 010140 28 19370 2 480 2.54 7250254 4235912 880000000 7250254 2.54 171.16 0.82 0.82 139397901695 0.82 0.82 139397901695
30 케이프 064820 29 9550 2 1790 23.07 7147778 333786 30901728 7147778 23.07 2141.43 23.13 23.13 66288625410 22.46 22.46 66288625410
31 크레오에스지 040350 30 329 4 -141 -30.00 6625170 164799 193205323 6625170 -30.00 4020.15 3.43 3.43 2216456612 3.49 3.49 2216456612

31
top30/20250818/top30-av-20250818-141000.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,252670,1,1310,2,35,2.75,186568696,218237792,1270800000,186568696,2.75,85.49,14.68,14.68,243368242702,14.62,14.62,243368242702
삼양컴텍,484590,2,16430,2,8730,113.38,40102576,0,41210450,40102576,113.38,0.00,97.31,97.31,640330985740,94.57,94.57,640330985740
KODEX 2차전지산업레버리지,462330,3,1202,5,-49,-3.92,28873442,39591716,282400000,28873442,-3.92,72.93,10.22,10.22,35022853559,10.32,10.32,35022853559
미스터블루,207760,4,1888,2,106,5.95,26590464,82716048,83079783,26590464,5.95,32.15,32.01,32.01,49323411205,31.45,31.45,49323411205
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,25066083,4607218,1497000000,25066083,0.00,544.06,1.67,1.67,2080682306,1.70,1.70,2080682306
캔버스엔,210120,6,1560,2,223,16.68,24686190,25601732,23582605,24686190,16.68,96.42,104.68,104.68,38642524329,105.04,105.04,38642524329
썸에이지,208640,7,609,5,-13,-2.09,21938968,34539000,139240254,21938968,-2.09,63.52,15.76,15.76,14052348467,16.57,16.57,14052348467
탑코미디어,134580,8,2710,2,560,26.05,18893095,15887305,49294149,18893095,26.05,118.92,38.33,38.33,47302738563,35.41,35.41,47302738563
KODEX 코스닥150선물인버스,251340,9,3415,2,65,1.94,18325949,19272608,71100000,18325949,1.94,95.09,25.77,25.77,62237947065,25.63,25.63,62237947065
KODEX 코스닥150레버리지,233740,10,8970,5,-350,-3.76,18191666,15615996,199800000,18191666,-3.76,116.49,9.10,9.10,164558228415,9.18,9.18,164558228415
KODEX 레버리지,122630,11,24775,5,-680,-2.67,16000935,14796848,92800000,16000935,-2.67,108.14,17.24,17.24,397541166954,17.29,17.29,397541166954
형지엘리트,093240,12,2035,5,-855,-29.58,15196972,593898,38390259,15196972,-29.58,2558.85,39.59,39.59,31874853395,40.80,40.80,31874853395
현대ADM,187660,13,1838,2,166,9.93,15167129,3111642,48347668,15167129,9.93,487.43,31.37,31.37,27898537781,31.39,31.39,27898537781
KODEX 인버스,114800,14,3490,2,45,1.31,15109263,17495540,226200000,15109263,1.31,86.36,6.68,6.68,52653024665,6.67,6.67,52653024665
율호,072770,15,802,1,185,29.98,14739264,24925044,71919480,14739264,29.98,59.13,20.49,20.49,11118821107,19.28,19.28,11118821107
웅진,016880,16,4145,2,930,28.93,11873225,281453,79927080,11873225,28.93,4218.55,14.86,14.86,45948439804,13.87,13.87,45948439804
조광ILI,044060,17,51,2,1,2.00,11113805,14242515,95732184,11113805,2.00,78.03,11.61,11.61,518647112,10.62,10.62,518647112
이스트아시아홀딩스,900110,18,81,5,-3,-3.57,10848749,8345940,642650588,10848749,-3.57,129.99,1.69,1.69,886592610,1.70,1.70,886592610
동양철관,008970,19,1519,5,-137,-8.27,10023535,11815315,159801815,10023535,-8.27,84.84,6.27,6.27,15403425015,6.35,6.35,15403425015
모비데이즈,363260,20,1943,2,103,5.60,9993846,31408472,32163769,9993846,5.60,31.82,31.07,31.07,19460962110,31.14,31.14,19460962110
인성정보,033230,21,2470,2,130,5.56,9867616,7761428,50515380,9867616,5.56,127.14,19.53,19.53,23875585403,19.14,19.14,23875585403
TP,007980,22,1945,2,17,0.88,9348540,35608536,51175130,9348540,0.88,26.25,18.27,18.27,18391781777,18.48,18.48,18391781777
블루엠텍,439580,23,6210,2,160,2.64,9232982,5746525,33510663,9232982,2.64,160.67,27.55,27.55,58136558765,27.94,27.94,58136558765
일승,333430,24,5270,2,410,8.44,9216038,1256039,30726747,9216038,8.44,733.74,29.99,29.99,48379150709,29.88,29.88,48379150709
삼성전자,005930,25,70500,5,-1100,-1.54,9195537,11946122,5919637922,9195537,-1.54,76.98,0.16,0.16,647872693750,0.16,0.16,647872693750
TS트릴리온,317240,26,240,2,10,4.35,9164410,1263765,107240922,9164410,4.35,725.17,8.55,8.55,2264231805,8.80,8.80,2264231805
에이비프로바이오,195990,27,206,5,-30,-12.71,7687280,1785326,284689721,7687280,-12.71,430.58,2.70,2.70,1500451798,2.56,2.56,1500451798
삼성중공업,010140,28,19360,2,470,2.49,7327283,4235912,880000000,7327283,2.49,172.98,0.83,0.83,140889705010,0.83,0.83,140889705010
케이프,064820,29,9550,2,1790,23.07,7204219,333786,30901728,7204219,23.07,2158.33,23.31,23.31,66828734675,22.65,22.65,66828734675
파인엠텍,441270,30,10880,2,1230,12.75,7061028,1573245,37442445,7061028,12.75,448.82,18.86,18.86,75853986165,18.62,18.62,75853986165
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 1310 2 35 2.75 186568696 218237792 1270800000 186568696 2.75 85.49 14.68 14.68 243368242702 14.62 14.62 243368242702
3 삼양컴텍 484590 2 16430 2 8730 113.38 40102576 0 41210450 40102576 113.38 0.00 97.31 97.31 640330985740 94.57 94.57 640330985740
4 KODEX 2차전지산업레버리지 462330 3 1202 5 -49 -3.92 28873442 39591716 282400000 28873442 -3.92 72.93 10.22 10.22 35022853559 10.32 10.32 35022853559
5 미스터블루 207760 4 1888 2 106 5.95 26590464 82716048 83079783 26590464 5.95 32.15 32.01 32.01 49323411205 31.45 31.45 49323411205
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 82 3 0 0.00 25066083 4607218 1497000000 25066083 0.00 544.06 1.67 1.67 2080682306 1.70 1.70 2080682306
7 캔버스엔 210120 6 1560 2 223 16.68 24686190 25601732 23582605 24686190 16.68 96.42 104.68 104.68 38642524329 105.04 105.04 38642524329
8 썸에이지 208640 7 609 5 -13 -2.09 21938968 34539000 139240254 21938968 -2.09 63.52 15.76 15.76 14052348467 16.57 16.57 14052348467
9 탑코미디어 134580 8 2710 2 560 26.05 18893095 15887305 49294149 18893095 26.05 118.92 38.33 38.33 47302738563 35.41 35.41 47302738563
10 KODEX 코스닥150선물인버스 251340 9 3415 2 65 1.94 18325949 19272608 71100000 18325949 1.94 95.09 25.77 25.77 62237947065 25.63 25.63 62237947065
11 KODEX 코스닥150레버리지 233740 10 8970 5 -350 -3.76 18191666 15615996 199800000 18191666 -3.76 116.49 9.10 9.10 164558228415 9.18 9.18 164558228415
12 KODEX 레버리지 122630 11 24775 5 -680 -2.67 16000935 14796848 92800000 16000935 -2.67 108.14 17.24 17.24 397541166954 17.29 17.29 397541166954
13 형지엘리트 093240 12 2035 5 -855 -29.58 15196972 593898 38390259 15196972 -29.58 2558.85 39.59 39.59 31874853395 40.80 40.80 31874853395
14 현대ADM 187660 13 1838 2 166 9.93 15167129 3111642 48347668 15167129 9.93 487.43 31.37 31.37 27898537781 31.39 31.39 27898537781
15 KODEX 인버스 114800 14 3490 2 45 1.31 15109263 17495540 226200000 15109263 1.31 86.36 6.68 6.68 52653024665 6.67 6.67 52653024665
16 율호 072770 15 802 1 185 29.98 14739264 24925044 71919480 14739264 29.98 59.13 20.49 20.49 11118821107 19.28 19.28 11118821107
17 웅진 016880 16 4145 2 930 28.93 11873225 281453 79927080 11873225 28.93 4218.55 14.86 14.86 45948439804 13.87 13.87 45948439804
18 조광ILI 044060 17 51 2 1 2.00 11113805 14242515 95732184 11113805 2.00 78.03 11.61 11.61 518647112 10.62 10.62 518647112
19 이스트아시아홀딩스 900110 18 81 5 -3 -3.57 10848749 8345940 642650588 10848749 -3.57 129.99 1.69 1.69 886592610 1.70 1.70 886592610
20 동양철관 008970 19 1519 5 -137 -8.27 10023535 11815315 159801815 10023535 -8.27 84.84 6.27 6.27 15403425015 6.35 6.35 15403425015
21 모비데이즈 363260 20 1943 2 103 5.60 9993846 31408472 32163769 9993846 5.60 31.82 31.07 31.07 19460962110 31.14 31.14 19460962110
22 인성정보 033230 21 2470 2 130 5.56 9867616 7761428 50515380 9867616 5.56 127.14 19.53 19.53 23875585403 19.14 19.14 23875585403
23 TP 007980 22 1945 2 17 0.88 9348540 35608536 51175130 9348540 0.88 26.25 18.27 18.27 18391781777 18.48 18.48 18391781777
24 블루엠텍 439580 23 6210 2 160 2.64 9232982 5746525 33510663 9232982 2.64 160.67 27.55 27.55 58136558765 27.94 27.94 58136558765
25 일승 333430 24 5270 2 410 8.44 9216038 1256039 30726747 9216038 8.44 733.74 29.99 29.99 48379150709 29.88 29.88 48379150709
26 삼성전자 005930 25 70500 5 -1100 -1.54 9195537 11946122 5919637922 9195537 -1.54 76.98 0.16 0.16 647872693750 0.16 0.16 647872693750
27 TS트릴리온 317240 26 240 2 10 4.35 9164410 1263765 107240922 9164410 4.35 725.17 8.55 8.55 2264231805 8.80 8.80 2264231805
28 에이비프로바이오 195990 27 206 5 -30 -12.71 7687280 1785326 284689721 7687280 -12.71 430.58 2.70 2.70 1500451798 2.56 2.56 1500451798
29 삼성중공업 010140 28 19360 2 470 2.49 7327283 4235912 880000000 7327283 2.49 172.98 0.83 0.83 140889705010 0.83 0.83 140889705010
30 케이프 064820 29 9550 2 1790 23.07 7204219 333786 30901728 7204219 23.07 2158.33 23.31 23.31 66828734675 22.65 22.65 66828734675
31 파인엠텍 441270 30 10880 2 1230 12.75 7061028 1573245 37442445 7061028 12.75 448.82 18.86 18.86 75853986165 18.62 18.62 75853986165

31
top30/20250818/top30-av-20250818-142001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1309,2,34,2.67,188683648,218237792,1270800000,188683648,2.67,86.46,14.85,14.85,246137163880,14.80,14.80,246137163880
삼양컴텍,484590,2,16580,2,8880,115.32,40558735,0,41210450,40558735,115.32,0.00,98.42,98.42,647876952445,94.82,94.82,647876952445
KODEX 2차전지산업레버리지,462330,3,1200,5,-51,-4.08,29144460,39591716,282400000,29144460,-4.08,73.61,10.32,10.32,35347949612,10.43,10.43,35347949612
미스터블루,207760,4,1862,2,80,4.49,27453166,82716048,83079783,27453166,4.49,33.19,33.04,33.04,50941824380,32.93,32.93,50941824380
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,25102537,4607218,1497000000,25102537,0.00,544.85,1.68,1.68,2083678488,1.70,1.70,2083678488
캔버스엔,210120,6,1563,2,226,16.90,24825183,25601732,23582605,24825183,16.90,96.97,105.27,105.27,38860187478,105.43,105.43,38860187478
썸에이지,208640,7,607,5,-15,-2.41,22120413,34539000,139240254,22120413,-2.41,64.04,15.89,15.89,14162103850,16.76,16.76,14162103850
탑코미디어,134580,8,2675,2,525,24.42,20050736,15887305,49294149,20050736,24.42,126.21,40.68,40.68,50427665014,38.24,38.24,50427665014
KODEX 코스닥150레버리지,233740,9,8960,5,-360,-3.86,18616980,15615996,199800000,18616980,-3.86,119.22,9.32,9.32,168374444025,9.41,9.41,168374444025
KODEX 코스닥150선물인버스,251340,10,3415,2,65,1.94,18433450,19272608,71100000,18433450,1.94,95.65,25.93,25.93,62605040731,25.78,25.78,62605040731
KODEX 레버리지,122630,11,24765,5,-690,-2.71,16080272,14796848,92800000,16080272,-2.71,108.67,17.33,17.33,399506321679,17.38,17.38,399506321679
현대ADM,187660,12,1850,2,178,10.65,15269383,3111642,48347668,15269383,10.65,490.72,31.58,31.58,28087350152,31.40,31.40,28087350152
형지엘리트,093240,13,2030,5,-860,-29.76,15267088,593898,38390259,15267088,-29.76,2570.66,39.77,39.77,32017274360,41.08,41.08,32017274360
KODEX 인버스,114800,14,3490,2,45,1.31,15116882,17495540,226200000,15116882,1.31,86.40,6.68,6.68,52679626970,6.67,6.67,52679626970
율호,072770,15,802,1,185,29.98,14780718,24925044,71919480,14780718,29.98,59.30,20.55,20.55,11152067215,19.33,19.33,11152067215
웅진,016880,16,4140,2,925,28.77,11969299,281453,79927080,11969299,28.77,4252.68,14.98,14.98,46346804851,14.01,14.01,46346804851
이스트아시아홀딩스,900110,17,80,5,-4,-4.76,11121658,8345940,642650588,11121658,-4.76,133.26,1.73,1.73,908535079,1.77,1.77,908535079
조광ILI,044060,18,51,2,1,2.00,11113805,14242515,95732184,11113805,2.00,78.03,11.61,11.61,518647112,10.62,10.62,518647112
모비데이즈,363260,19,1994,2,154,8.37,10361685,31408472,32163769,10361685,8.37,32.99,32.22,32.22,20185416344,31.47,31.47,20185416344
동양철관,008970,20,1526,5,-130,-7.85,10158072,11815315,159801815,10158072,-7.85,85.97,6.36,6.36,15608435915,6.40,6.40,15608435915
인성정보,033230,21,2460,2,120,5.13,10120872,7761428,50515380,10120872,5.13,130.40,20.04,20.04,24498674303,19.71,19.71,24498674303
삼성전자,005930,22,70450,5,-1150,-1.61,9491220,11946122,5919637922,9491220,-1.61,79.45,0.16,0.16,668721583150,0.16,0.16,668721583150
TP,007980,23,1936,2,8,0.41,9377651,35608536,51175130,9377651,0.41,26.34,18.32,18.32,18448223462,18.62,18.62,18448223462
일승,333430,24,5260,2,400,8.23,9300609,1256039,30726747,9300609,8.23,740.47,30.27,30.27,48824506799,30.21,30.21,48824506799
블루엠텍,439580,25,6180,2,130,2.15,9259989,5746525,33510663,9259989,2.15,161.14,27.63,27.63,58303694875,28.15,28.15,58303694875
TS트릴리온,317240,26,240,2,10,4.35,9219439,1263765,107240922,9219439,4.35,729.52,8.60,8.60,2277455719,8.85,8.85,2277455719
에이비프로바이오,195990,27,209,5,-27,-11.44,7836242,1785326,284689721,7836242,-11.44,438.92,2.75,2.75,1531488652,2.57,2.57,1531488652
삼성중공업,010140,28,19340,2,450,2.38,7418907,4235912,880000000,7418907,2.38,175.14,0.84,0.84,142664453660,0.84,0.84,142664453660
케이프,064820,29,9510,2,1750,22.55,7351322,333786,30901728,7351322,22.55,2202.41,23.79,23.79,68222431300,23.21,23.21,68222431300
파인엠텍,441270,30,10910,2,1260,13.06,7268066,1573245,37442445,7268066,13.06,461.98,19.41,19.41,78104924650,19.12,19.12,78104924650
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 1309 2 34 2.67 188683648 218237792 1270800000 188683648 2.67 86.46 14.85 14.85 246137163880 14.80 14.80 246137163880
3 삼양컴텍 484590 2 16580 2 8880 115.32 40558735 0 41210450 40558735 115.32 0.00 98.42 98.42 647876952445 94.82 94.82 647876952445
4 KODEX 2차전지산업레버리지 462330 3 1200 5 -51 -4.08 29144460 39591716 282400000 29144460 -4.08 73.61 10.32 10.32 35347949612 10.43 10.43 35347949612
5 미스터블루 207760 4 1862 2 80 4.49 27453166 82716048 83079783 27453166 4.49 33.19 33.04 33.04 50941824380 32.93 32.93 50941824380
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 82 3 0 0.00 25102537 4607218 1497000000 25102537 0.00 544.85 1.68 1.68 2083678488 1.70 1.70 2083678488
7 캔버스엔 210120 6 1563 2 226 16.90 24825183 25601732 23582605 24825183 16.90 96.97 105.27 105.27 38860187478 105.43 105.43 38860187478
8 썸에이지 208640 7 607 5 -15 -2.41 22120413 34539000 139240254 22120413 -2.41 64.04 15.89 15.89 14162103850 16.76 16.76 14162103850
9 탑코미디어 134580 8 2675 2 525 24.42 20050736 15887305 49294149 20050736 24.42 126.21 40.68 40.68 50427665014 38.24 38.24 50427665014
10 KODEX 코스닥150레버리지 233740 9 8960 5 -360 -3.86 18616980 15615996 199800000 18616980 -3.86 119.22 9.32 9.32 168374444025 9.41 9.41 168374444025
11 KODEX 코스닥150선물인버스 251340 10 3415 2 65 1.94 18433450 19272608 71100000 18433450 1.94 95.65 25.93 25.93 62605040731 25.78 25.78 62605040731
12 KODEX 레버리지 122630 11 24765 5 -690 -2.71 16080272 14796848 92800000 16080272 -2.71 108.67 17.33 17.33 399506321679 17.38 17.38 399506321679
13 현대ADM 187660 12 1850 2 178 10.65 15269383 3111642 48347668 15269383 10.65 490.72 31.58 31.58 28087350152 31.40 31.40 28087350152
14 형지엘리트 093240 13 2030 5 -860 -29.76 15267088 593898 38390259 15267088 -29.76 2570.66 39.77 39.77 32017274360 41.08 41.08 32017274360
15 KODEX 인버스 114800 14 3490 2 45 1.31 15116882 17495540 226200000 15116882 1.31 86.40 6.68 6.68 52679626970 6.67 6.67 52679626970
16 율호 072770 15 802 1 185 29.98 14780718 24925044 71919480 14780718 29.98 59.30 20.55 20.55 11152067215 19.33 19.33 11152067215
17 웅진 016880 16 4140 2 925 28.77 11969299 281453 79927080 11969299 28.77 4252.68 14.98 14.98 46346804851 14.01 14.01 46346804851
18 이스트아시아홀딩스 900110 17 80 5 -4 -4.76 11121658 8345940 642650588 11121658 -4.76 133.26 1.73 1.73 908535079 1.77 1.77 908535079
19 조광ILI 044060 18 51 2 1 2.00 11113805 14242515 95732184 11113805 2.00 78.03 11.61 11.61 518647112 10.62 10.62 518647112
20 모비데이즈 363260 19 1994 2 154 8.37 10361685 31408472 32163769 10361685 8.37 32.99 32.22 32.22 20185416344 31.47 31.47 20185416344
21 동양철관 008970 20 1526 5 -130 -7.85 10158072 11815315 159801815 10158072 -7.85 85.97 6.36 6.36 15608435915 6.40 6.40 15608435915
22 인성정보 033230 21 2460 2 120 5.13 10120872 7761428 50515380 10120872 5.13 130.40 20.04 20.04 24498674303 19.71 19.71 24498674303
23 삼성전자 005930 22 70450 5 -1150 -1.61 9491220 11946122 5919637922 9491220 -1.61 79.45 0.16 0.16 668721583150 0.16 0.16 668721583150
24 TP 007980 23 1936 2 8 0.41 9377651 35608536 51175130 9377651 0.41 26.34 18.32 18.32 18448223462 18.62 18.62 18448223462
25 일승 333430 24 5260 2 400 8.23 9300609 1256039 30726747 9300609 8.23 740.47 30.27 30.27 48824506799 30.21 30.21 48824506799
26 블루엠텍 439580 25 6180 2 130 2.15 9259989 5746525 33510663 9259989 2.15 161.14 27.63 27.63 58303694875 28.15 28.15 58303694875
27 TS트릴리온 317240 26 240 2 10 4.35 9219439 1263765 107240922 9219439 4.35 729.52 8.60 8.60 2277455719 8.85 8.85 2277455719
28 에이비프로바이오 195990 27 209 5 -27 -11.44 7836242 1785326 284689721 7836242 -11.44 438.92 2.75 2.75 1531488652 2.57 2.57 1531488652
29 삼성중공업 010140 28 19340 2 450 2.38 7418907 4235912 880000000 7418907 2.38 175.14 0.84 0.84 142664453660 0.84 0.84 142664453660
30 케이프 064820 29 9510 2 1750 22.55 7351322 333786 30901728 7351322 22.55 2202.41 23.79 23.79 68222431300 23.21 23.21 68222431300
31 파인엠텍 441270 30 10910 2 1260 13.06 7268066 1573245 37442445 7268066 13.06 461.98 19.41 19.41 78104924650 19.12 19.12 78104924650

31
top30/20250818/top30-av-20250818-143000.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,252670,1,1306,2,31,2.43,191116786,218237792,1270800000,191116786,2.43,87.57,15.04,15.04,249321335479,15.02,15.02,249321335479
삼양컴텍,484590,2,16700,2,9000,116.88,41108706,0,41210450,41108706,116.88,0.00,99.75,99.75,657071681905,95.47,95.47,657071681905
KODEX 2차전지산업레버리지,462330,3,1199,5,-52,-4.16,29531425,39591716,282400000,29531425,-4.16,74.59,10.46,10.46,35811490165,10.58,10.58,35811490165
미스터블루,207760,4,1853,2,71,3.98,27873302,82716048,83079783,27873302,3.98,33.70,33.55,33.55,51722385678,33.60,33.60,51722385678
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,25102537,4607218,1497000000,25102537,0.00,544.85,1.68,1.68,2083678488,1.70,1.70,2083678488
캔버스엔,210120,6,1565,2,228,17.05,24991818,25601732,23582605,24991818,17.05,97.62,105.98,105.98,39122598399,106.00,106.00,39122598399
썸에이지,208640,7,602,5,-20,-3.22,22298678,34539000,139240254,22298678,-3.22,64.56,16.01,16.01,14269423118,17.02,17.02,14269423118
탑코미디어,134580,8,2655,2,505,23.49,20537199,15887305,49294149,20537199,23.49,129.27,41.66,41.66,51720864802,39.52,39.52,51720864802
KODEX 코스닥150레버리지,233740,9,8965,5,-355,-3.81,18917020,15615996,199800000,18917020,-3.81,121.14,9.47,9.47,171059650696,9.55,9.55,171059650696
KODEX 코스닥150선물인버스,251340,10,3415,2,65,1.94,18539359,19272608,71100000,18539359,1.94,96.20,26.08,26.08,62967274992,25.93,25.93,62967274992
KODEX 레버리지,122630,11,24815,5,-640,-2.51,16353824,14796848,92800000,16353824,-2.51,110.52,17.62,17.62,406286287084,17.64,17.64,406286287084
형지엘리트,093240,12,2035,5,-855,-29.58,15418354,593898,38390259,15418354,-29.58,2596.13,40.16,40.16,32324312135,41.38,41.38,32324312135
현대ADM,187660,13,1830,2,158,9.45,15336547,3111642,48347668,15336547,9.45,492.88,31.72,31.72,28210548849,31.88,31.88,28210548849
KODEX 인버스,114800,14,3490,2,45,1.31,15255809,17495540,226200000,15255809,1.31,87.20,6.74,6.74,53164510214,6.73,6.73,53164510214
율호,072770,15,802,1,185,29.98,14780948,24925044,71919480,14780948,29.98,59.30,20.55,20.55,11152251675,19.33,19.33,11152251675
웅진,016880,16,4130,2,915,28.46,12067086,281453,79927080,12067086,28.46,4287.42,15.10,15.10,46749917493,14.16,14.16,46749917493
이스트아시아홀딩스,900110,17,81,5,-3,-3.57,11161605,8345940,642650588,11161605,-3.57,133.74,1.74,1.74,911762498,1.75,1.75,911762498
조광ILI,044060,18,51,2,1,2.00,11113805,14242515,95732184,11113805,2.00,78.03,11.61,11.61,518647112,10.62,10.62,518647112
모비데이즈,363260,19,1954,2,114,6.20,10885459,31408472,32163769,10885459,6.20,34.66,33.84,33.84,21221027447,33.77,33.77,21221027447
인성정보,033230,20,2440,2,100,4.27,10463860,7761428,50515380,10463860,4.27,134.82,20.71,20.71,25338235103,20.56,20.56,25338235103
동양철관,008970,21,1522,5,-134,-8.09,10284906,11815315,159801815,10284906,-8.09,87.05,6.44,6.44,15801712493,6.50,6.50,15801712493
삼성전자,005930,22,70500,5,-1100,-1.54,9698691,11946122,5919637922,9698691,-1.54,81.19,0.16,0.16,683346444450,0.16,0.16,683346444450
TP,007980,23,1936,2,8,0.41,9427557,35608536,51175130,9427557,0.41,26.48,18.42,18.42,18544587699,18.72,18.72,18544587699
일승,333430,24,5250,2,390,8.02,9397580,1256039,30726747,9397580,8.02,748.19,30.58,30.58,49332683629,30.58,30.58,49332683629
TS트릴리온,317240,25,238,2,8,3.48,9392560,1263765,107240922,9392560,3.48,743.22,8.76,8.76,2318764044,9.08,9.08,2318764044
블루엠텍,439580,26,6170,2,120,1.98,9296127,5746525,33510663,9296127,1.98,161.77,27.74,27.74,58526689380,28.31,28.31,58526689380
에이비프로바이오,195990,27,207,5,-29,-12.29,7907115,1785326,284689721,7907115,-12.29,442.89,2.78,2.78,1546162869,2.62,2.62,1546162869
삼성중공업,010140,28,19350,2,460,2.44,7553484,4235912,880000000,7553484,2.44,178.32,0.86,0.86,145265452580,0.85,0.85,145265452580
케이프,064820,29,9500,2,1740,22.42,7462237,333786,30901728,7462237,22.42,2235.64,24.15,24.15,69272690825,23.60,23.60,69272690825
파인엠텍,441270,30,10780,2,1130,11.71,7437284,1573245,37442445,7437284,11.71,472.74,19.86,19.86,79938114095,19.80,19.80,79938114095
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1306 2 31 2.43 191116786 218237792 1270800000 191116786 2.43 87.57 15.04 15.04 249321335479 15.02 15.02 249321335479
3 삼양컴텍 484590 2 16700 2 9000 116.88 41108706 0 41210450 41108706 116.88 0.00 99.75 99.75 657071681905 95.47 95.47 657071681905
4 KODEX 2차전지산업레버리지 462330 3 1199 5 -52 -4.16 29531425 39591716 282400000 29531425 -4.16 74.59 10.46 10.46 35811490165 10.58 10.58 35811490165
5 미스터블루 207760 4 1853 2 71 3.98 27873302 82716048 83079783 27873302 3.98 33.70 33.55 33.55 51722385678 33.60 33.60 51722385678
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 82 3 0 0.00 25102537 4607218 1497000000 25102537 0.00 544.85 1.68 1.68 2083678488 1.70 1.70 2083678488
7 캔버스엔 210120 6 1565 2 228 17.05 24991818 25601732 23582605 24991818 17.05 97.62 105.98 105.98 39122598399 106.00 106.00 39122598399
8 썸에이지 208640 7 602 5 -20 -3.22 22298678 34539000 139240254 22298678 -3.22 64.56 16.01 16.01 14269423118 17.02 17.02 14269423118
9 탑코미디어 134580 8 2655 2 505 23.49 20537199 15887305 49294149 20537199 23.49 129.27 41.66 41.66 51720864802 39.52 39.52 51720864802
10 KODEX 코스닥150레버리지 233740 9 8965 5 -355 -3.81 18917020 15615996 199800000 18917020 -3.81 121.14 9.47 9.47 171059650696 9.55 9.55 171059650696
11 KODEX 코스닥150선물인버스 251340 10 3415 2 65 1.94 18539359 19272608 71100000 18539359 1.94 96.20 26.08 26.08 62967274992 25.93 25.93 62967274992
12 KODEX 레버리지 122630 11 24815 5 -640 -2.51 16353824 14796848 92800000 16353824 -2.51 110.52 17.62 17.62 406286287084 17.64 17.64 406286287084
13 형지엘리트 093240 12 2035 5 -855 -29.58 15418354 593898 38390259 15418354 -29.58 2596.13 40.16 40.16 32324312135 41.38 41.38 32324312135
14 현대ADM 187660 13 1830 2 158 9.45 15336547 3111642 48347668 15336547 9.45 492.88 31.72 31.72 28210548849 31.88 31.88 28210548849
15 KODEX 인버스 114800 14 3490 2 45 1.31 15255809 17495540 226200000 15255809 1.31 87.20 6.74 6.74 53164510214 6.73 6.73 53164510214
16 율호 072770 15 802 1 185 29.98 14780948 24925044 71919480 14780948 29.98 59.30 20.55 20.55 11152251675 19.33 19.33 11152251675
17 웅진 016880 16 4130 2 915 28.46 12067086 281453 79927080 12067086 28.46 4287.42 15.10 15.10 46749917493 14.16 14.16 46749917493
18 이스트아시아홀딩스 900110 17 81 5 -3 -3.57 11161605 8345940 642650588 11161605 -3.57 133.74 1.74 1.74 911762498 1.75 1.75 911762498
19 조광ILI 044060 18 51 2 1 2.00 11113805 14242515 95732184 11113805 2.00 78.03 11.61 11.61 518647112 10.62 10.62 518647112
20 모비데이즈 363260 19 1954 2 114 6.20 10885459 31408472 32163769 10885459 6.20 34.66 33.84 33.84 21221027447 33.77 33.77 21221027447
21 인성정보 033230 20 2440 2 100 4.27 10463860 7761428 50515380 10463860 4.27 134.82 20.71 20.71 25338235103 20.56 20.56 25338235103
22 동양철관 008970 21 1522 5 -134 -8.09 10284906 11815315 159801815 10284906 -8.09 87.05 6.44 6.44 15801712493 6.50 6.50 15801712493
23 삼성전자 005930 22 70500 5 -1100 -1.54 9698691 11946122 5919637922 9698691 -1.54 81.19 0.16 0.16 683346444450 0.16 0.16 683346444450
24 TP 007980 23 1936 2 8 0.41 9427557 35608536 51175130 9427557 0.41 26.48 18.42 18.42 18544587699 18.72 18.72 18544587699
25 일승 333430 24 5250 2 390 8.02 9397580 1256039 30726747 9397580 8.02 748.19 30.58 30.58 49332683629 30.58 30.58 49332683629
26 TS트릴리온 317240 25 238 2 8 3.48 9392560 1263765 107240922 9392560 3.48 743.22 8.76 8.76 2318764044 9.08 9.08 2318764044
27 블루엠텍 439580 26 6170 2 120 1.98 9296127 5746525 33510663 9296127 1.98 161.77 27.74 27.74 58526689380 28.31 28.31 58526689380
28 에이비프로바이오 195990 27 207 5 -29 -12.29 7907115 1785326 284689721 7907115 -12.29 442.89 2.78 2.78 1546162869 2.62 2.62 1546162869
29 삼성중공업 010140 28 19350 2 460 2.44 7553484 4235912 880000000 7553484 2.44 178.32 0.86 0.86 145265452580 0.85 0.85 145265452580
30 케이프 064820 29 9500 2 1740 22.42 7462237 333786 30901728 7462237 22.42 2235.64 24.15 24.15 69272690825 23.60 23.60 69272690825
31 파인엠텍 441270 30 10780 2 1130 11.71 7437284 1573245 37442445 7437284 11.71 472.74 19.86 19.86 79938114095 19.80 19.80 79938114095

31
top30/20250818/top30-av-20250818-144001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1309,2,34,2.67,192980595,218237792,1270800000,192980595,2.67,88.43,15.19,15.19,251760118516,15.13,15.13,251760118516
삼양컴텍,484590,2,16800,2,9100,118.18,42170416,0,41210450,42170416,118.18,0.00,102.33,102.33,675051756090,97.50,97.50,675051756090
KODEX 2차전지산업레버리지,462330,3,1197,5,-54,-4.32,29794048,39591716,282400000,29794048,-4.32,75.25,10.55,10.55,36125933105,10.69,10.69,36125933105
미스터블루,207760,4,1847,2,65,3.65,28402628,82716048,83079783,28402628,3.65,34.34,34.19,34.19,52703500733,34.35,34.35,52703500733
캔버스엔,210120,5,1555,2,218,16.31,25310645,25601732,23582605,25310645,16.31,98.86,107.33,107.33,39618696646,108.04,108.04,39618696646
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,82,3,0,0.00,25188547,4607218,1497000000,25188547,0.00,546.72,1.68,1.68,2090731309,1.70,1.70,2090731309
썸에이지,208640,7,593,5,-29,-4.66,22561990,34539000,139240254,22561990,-4.66,65.32,16.20,16.20,14426679469,17.47,17.47,14426679469
탑코미디어,134580,8,2680,2,530,24.65,21408065,15887305,49294149,21408065,24.65,134.75,43.43,43.43,54053141180,40.92,40.92,54053141180
KODEX 코스닥150레버리지,233740,9,8955,5,-365,-3.92,19174008,15615996,199800000,19174008,-3.92,122.78,9.60,9.60,173359713756,9.69,9.69,173359713756
KODEX 코스닥150선물인버스,251340,10,3420,2,70,2.09,18644724,19272608,71100000,18644724,2.09,96.74,26.22,26.22,63327626952,26.04,26.04,63327626952
KODEX 레버리지,122630,11,24770,5,-685,-2.69,16514996,14796848,92800000,16514996,-2.69,111.61,17.80,17.80,410281294709,17.85,17.85,410281294709
형지엘리트,093240,12,2030,5,-860,-29.76,15547140,593898,38390259,15547140,-29.76,2617.81,40.50,40.50,32585393935,41.81,41.81,32585393935
현대ADM,187660,13,1814,2,142,8.49,15502257,3111642,48347668,15502257,8.49,498.20,32.06,32.06,28511608275,32.51,32.51,28511608275
KODEX 인버스,114800,14,3492,2,47,1.36,15329602,17495540,226200000,15329602,1.36,87.62,6.78,6.78,53422064325,6.76,6.76,53422064325
율호,072770,15,802,1,185,29.98,14781695,24925044,71919480,14781695,29.98,59.30,20.55,20.55,11152850769,19.34,19.34,11152850769
조광ILI,044060,16,55,2,5,10.00,12814827,14242515,95732184,12814827,10.00,89.98,13.39,13.39,612203322,11.63,11.63,612203322
웅진,016880,17,4140,2,925,28.77,12143020,281453,79927080,12143020,28.77,4314.40,15.19,15.19,47062829078,14.22,14.22,47062829078
이스트아시아홀딩스,900110,18,80,5,-4,-4.76,11198121,8345940,642650588,11198121,-4.76,134.17,1.74,1.74,914695911,1.78,1.78,914695911
모비데이즈,363260,19,1947,2,107,5.82,11091306,31408472,32163769,11091306,5.82,35.31,34.48,34.48,21621477604,34.53,34.53,21621477604
인성정보,033230,20,2435,2,95,4.06,10550761,7761428,50515380,10550761,4.06,135.94,20.89,20.89,25549927149,20.77,20.77,25549927149
동양철관,008970,21,1525,5,-131,-7.91,10380418,11815315,159801815,10380418,-7.91,87.86,6.50,6.50,15947189597,6.54,6.54,15947189597
삼성전자,005930,22,70550,5,-1050,-1.47,9864646,11946122,5919637922,9864646,-1.47,82.58,0.17,0.17,695055877500,0.17,0.17,695055877500
TS트릴리온,317240,23,238,2,8,3.48,9612116,1263765,107240922,9612116,3.48,760.59,8.96,8.96,2370874350,9.29,9.29,2370874350
일승,333430,24,5240,2,380,7.82,9536474,1256039,30726747,9536474,7.82,759.25,31.04,31.04,50056960844,31.09,31.09,50056960844
TP,007980,25,1932,2,4,0.21,9477559,35608536,51175130,9477559,0.21,26.62,18.52,18.52,18641318862,18.85,18.85,18641318862
블루엠텍,439580,26,6140,2,90,1.49,9353756,5746525,33510663,9353756,1.49,162.77,27.91,27.91,58881252585,28.62,28.62,58881252585
SGA,049470,27,2220,2,431,24.09,8673226,1261780,58862249,8673226,24.09,687.38,14.73,14.73,18534509953,14.18,14.18,18534509953
에이비프로바이오,195990,28,209,5,-27,-11.44,7964810,1785326,284689721,7964810,-11.44,446.13,2.80,2.80,1558155235,2.62,2.62,1558155235
삼성중공업,010140,29,19270,2,380,2.01,7720206,4235912,880000000,7720206,2.01,182.26,0.88,0.88,148482208125,0.88,0.88,148482208125
DXVX,180400,30,2695,2,395,17.17,7562914,225093,49219432,7562914,17.17,3359.91,15.37,15.37,20571705669,15.51,15.51,20571705669
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 1309 2 34 2.67 192980595 218237792 1270800000 192980595 2.67 88.43 15.19 15.19 251760118516 15.13 15.13 251760118516
3 삼양컴텍 484590 2 16800 2 9100 118.18 42170416 0 41210450 42170416 118.18 0.00 102.33 102.33 675051756090 97.50 97.50 675051756090
4 KODEX 2차전지산업레버리지 462330 3 1197 5 -54 -4.32 29794048 39591716 282400000 29794048 -4.32 75.25 10.55 10.55 36125933105 10.69 10.69 36125933105
5 미스터블루 207760 4 1847 2 65 3.65 28402628 82716048 83079783 28402628 3.65 34.34 34.19 34.19 52703500733 34.35 34.35 52703500733
6 캔버스엔 210120 5 1555 2 218 16.31 25310645 25601732 23582605 25310645 16.31 98.86 107.33 107.33 39618696646 108.04 108.04 39618696646
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 82 3 0 0.00 25188547 4607218 1497000000 25188547 0.00 546.72 1.68 1.68 2090731309 1.70 1.70 2090731309
8 썸에이지 208640 7 593 5 -29 -4.66 22561990 34539000 139240254 22561990 -4.66 65.32 16.20 16.20 14426679469 17.47 17.47 14426679469
9 탑코미디어 134580 8 2680 2 530 24.65 21408065 15887305 49294149 21408065 24.65 134.75 43.43 43.43 54053141180 40.92 40.92 54053141180
10 KODEX 코스닥150레버리지 233740 9 8955 5 -365 -3.92 19174008 15615996 199800000 19174008 -3.92 122.78 9.60 9.60 173359713756 9.69 9.69 173359713756
11 KODEX 코스닥150선물인버스 251340 10 3420 2 70 2.09 18644724 19272608 71100000 18644724 2.09 96.74 26.22 26.22 63327626952 26.04 26.04 63327626952
12 KODEX 레버리지 122630 11 24770 5 -685 -2.69 16514996 14796848 92800000 16514996 -2.69 111.61 17.80 17.80 410281294709 17.85 17.85 410281294709
13 형지엘리트 093240 12 2030 5 -860 -29.76 15547140 593898 38390259 15547140 -29.76 2617.81 40.50 40.50 32585393935 41.81 41.81 32585393935
14 현대ADM 187660 13 1814 2 142 8.49 15502257 3111642 48347668 15502257 8.49 498.20 32.06 32.06 28511608275 32.51 32.51 28511608275
15 KODEX 인버스 114800 14 3492 2 47 1.36 15329602 17495540 226200000 15329602 1.36 87.62 6.78 6.78 53422064325 6.76 6.76 53422064325
16 율호 072770 15 802 1 185 29.98 14781695 24925044 71919480 14781695 29.98 59.30 20.55 20.55 11152850769 19.34 19.34 11152850769
17 조광ILI 044060 16 55 2 5 10.00 12814827 14242515 95732184 12814827 10.00 89.98 13.39 13.39 612203322 11.63 11.63 612203322
18 웅진 016880 17 4140 2 925 28.77 12143020 281453 79927080 12143020 28.77 4314.40 15.19 15.19 47062829078 14.22 14.22 47062829078
19 이스트아시아홀딩스 900110 18 80 5 -4 -4.76 11198121 8345940 642650588 11198121 -4.76 134.17 1.74 1.74 914695911 1.78 1.78 914695911
20 모비데이즈 363260 19 1947 2 107 5.82 11091306 31408472 32163769 11091306 5.82 35.31 34.48 34.48 21621477604 34.53 34.53 21621477604
21 인성정보 033230 20 2435 2 95 4.06 10550761 7761428 50515380 10550761 4.06 135.94 20.89 20.89 25549927149 20.77 20.77 25549927149
22 동양철관 008970 21 1525 5 -131 -7.91 10380418 11815315 159801815 10380418 -7.91 87.86 6.50 6.50 15947189597 6.54 6.54 15947189597
23 삼성전자 005930 22 70550 5 -1050 -1.47 9864646 11946122 5919637922 9864646 -1.47 82.58 0.17 0.17 695055877500 0.17 0.17 695055877500
24 TS트릴리온 317240 23 238 2 8 3.48 9612116 1263765 107240922 9612116 3.48 760.59 8.96 8.96 2370874350 9.29 9.29 2370874350
25 일승 333430 24 5240 2 380 7.82 9536474 1256039 30726747 9536474 7.82 759.25 31.04 31.04 50056960844 31.09 31.09 50056960844
26 TP 007980 25 1932 2 4 0.21 9477559 35608536 51175130 9477559 0.21 26.62 18.52 18.52 18641318862 18.85 18.85 18641318862
27 블루엠텍 439580 26 6140 2 90 1.49 9353756 5746525 33510663 9353756 1.49 162.77 27.91 27.91 58881252585 28.62 28.62 58881252585
28 SGA 049470 27 2220 2 431 24.09 8673226 1261780 58862249 8673226 24.09 687.38 14.73 14.73 18534509953 14.18 14.18 18534509953
29 에이비프로바이오 195990 28 209 5 -27 -11.44 7964810 1785326 284689721 7964810 -11.44 446.13 2.80 2.80 1558155235 2.62 2.62 1558155235
30 삼성중공업 010140 29 19270 2 380 2.01 7720206 4235912 880000000 7720206 2.01 182.26 0.88 0.88 148482208125 0.88 0.88 148482208125
31 DXVX 180400 30 2695 2 395 17.17 7562914 225093 49219432 7562914 17.17 3359.91 15.37 15.37 20571705669 15.51 15.51 20571705669

31
top30/20250818/top30-av-20250818-145001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1310,2,35,2.75,194579906,218237792,1270800000,194579906,2.75,89.16,15.31,15.31,253854457336,15.25,15.25,253854457336
삼양컴텍,484590,2,16880,2,9180,119.22,42700598,0,41210450,42700598,119.22,0.00,103.62,103.62,683985318170,98.33,98.33,683985318170
KODEX 2차전지산업레버리지,462330,3,1195,5,-56,-4.48,30455258,39591716,282400000,30455258,-4.48,76.92,10.78,10.78,36917116478,10.94,10.94,36917116478
미스터블루,207760,4,1851,2,69,3.87,28724450,82716048,83079783,28724450,3.87,34.73,34.57,34.57,53300648972,34.66,34.66,53300648972
캔버스엔,210120,5,1550,2,213,15.93,25799879,25601732,23582605,25799879,15.93,100.77,109.40,109.40,40370572279,110.44,110.44,40370572279
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,82,3,0,0.00,25190685,4607218,1497000000,25190685,0.00,546.77,1.68,1.68,2090906625,1.70,1.70,2090906625
썸에이지,208640,7,591,5,-31,-4.98,22721689,34539000,139240254,22721689,-4.98,65.79,16.32,16.32,14521872126,17.65,17.65,14521872126
탑코미디어,134580,8,2680,2,530,24.65,22122422,15887305,49294149,22122422,24.65,139.25,44.88,44.88,55974045192,42.37,42.37,55974045192
KODEX 코스닥150레버리지,233740,9,8935,5,-385,-4.13,19374603,15615996,199800000,19374603,-4.13,124.07,9.70,9.70,175152983367,9.81,9.81,175152983367
KODEX 코스닥150선물인버스,251340,10,3425,2,75,2.24,18709025,19272608,71100000,18709025,2.24,97.08,26.31,26.31,63547684515,26.10,26.10,63547684515
KODEX 레버리지,122630,11,24745,5,-710,-2.79,16678565,14796848,92800000,16678565,-2.79,112.72,17.97,17.97,414331829921,18.04,18.04,414331829921
형지엘리트,093240,12,2025,4,-865,-29.93,15777346,593898,38390259,15777346,-29.93,2656.57,41.10,41.10,33051678925,42.52,42.52,33051678925
현대ADM,187660,13,1807,2,135,8.07,15560424,3111642,48347668,15560424,8.07,500.07,32.18,32.18,28616991410,32.76,32.76,28616991410
KODEX 인버스,114800,14,3495,2,50,1.45,15367379,17495540,226200000,15367379,1.45,87.84,6.79,6.79,53553965638,6.77,6.77,53553965638
율호,072770,15,802,1,185,29.98,14784188,24925044,71919480,14784188,29.98,59.31,20.56,20.56,11154850155,19.34,19.34,11154850155
조광ILI,044060,16,55,2,5,10.00,12814827,14242515,95732184,12814827,10.00,89.98,13.39,13.39,612203322,11.63,11.63,612203322
웅진,016880,17,4130,2,915,28.46,12262829,281453,79927080,12262829,28.46,4356.97,15.34,15.34,47559077154,14.41,14.41,47559077154
이스트아시아홀딩스,900110,18,80,5,-4,-4.76,11302676,8345940,642650588,11302676,-4.76,135.43,1.76,1.76,923079805,1.80,1.80,923079805
모비데이즈,363260,19,1950,2,110,5.98,11172914,31408472,32163769,11172914,5.98,35.57,34.74,34.74,21780432592,34.73,34.73,21780432592
인성정보,033230,20,2445,2,105,4.49,10661900,7761428,50515380,10661900,4.49,137.37,21.11,21.11,25820065661,20.91,20.91,25820065661
동양철관,008970,21,1525,5,-131,-7.91,10481576,11815315,159801815,10481576,-7.91,88.71,6.56,6.56,16101257321,6.61,6.61,16101257321
삼성전자,005930,22,70500,5,-1100,-1.54,10154352,11946122,5919637922,10154352,-1.54,85.00,0.17,0.17,715486103600,0.17,0.17,715486103600
TS트릴리온,317240,23,238,2,8,3.48,9685130,1263765,107240922,9685130,3.48,766.37,9.03,9.03,2388284609,9.36,9.36,2388284609
일승,333430,24,5210,2,350,7.20,9602871,1256039,30726747,9602871,7.20,764.54,31.25,31.25,50403239364,31.49,31.49,50403239364
TP,007980,25,1929,2,1,0.05,9529731,35608536,51175130,9529731,0.05,26.76,18.62,18.62,18742015973,18.99,18.99,18742015973
블루엠텍,439580,26,6120,2,70,1.16,9430723,5746525,33510663,9430723,1.16,164.11,28.14,28.14,59353202050,28.94,28.94,59353202050
SGA,049470,27,2240,2,451,25.21,9151085,1261780,58862249,9151085,25.21,725.25,15.55,15.55,19608147644,14.87,14.87,19608147644
에이비프로바이오,195990,28,210,5,-26,-11.02,8118931,1785326,284689721,8118931,-11.02,454.76,2.85,2.85,1590490690,2.66,2.66,1590490690
삼성중공업,010140,29,19300,2,410,2.17,7824531,4235912,880000000,7824531,2.17,184.72,0.89,0.89,150493236035,0.89,0.89,150493236035
DXVX,180400,30,2690,2,390,16.96,7684044,225093,49219432,7684044,16.96,3413.72,15.61,15.61,20896536486,15.78,15.78,20896536486
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 1310 2 35 2.75 194579906 218237792 1270800000 194579906 2.75 89.16 15.31 15.31 253854457336 15.25 15.25 253854457336
3 삼양컴텍 484590 2 16880 2 9180 119.22 42700598 0 41210450 42700598 119.22 0.00 103.62 103.62 683985318170 98.33 98.33 683985318170
4 KODEX 2차전지산업레버리지 462330 3 1195 5 -56 -4.48 30455258 39591716 282400000 30455258 -4.48 76.92 10.78 10.78 36917116478 10.94 10.94 36917116478
5 미스터블루 207760 4 1851 2 69 3.87 28724450 82716048 83079783 28724450 3.87 34.73 34.57 34.57 53300648972 34.66 34.66 53300648972
6 캔버스엔 210120 5 1550 2 213 15.93 25799879 25601732 23582605 25799879 15.93 100.77 109.40 109.40 40370572279 110.44 110.44 40370572279
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 82 3 0 0.00 25190685 4607218 1497000000 25190685 0.00 546.77 1.68 1.68 2090906625 1.70 1.70 2090906625
8 썸에이지 208640 7 591 5 -31 -4.98 22721689 34539000 139240254 22721689 -4.98 65.79 16.32 16.32 14521872126 17.65 17.65 14521872126
9 탑코미디어 134580 8 2680 2 530 24.65 22122422 15887305 49294149 22122422 24.65 139.25 44.88 44.88 55974045192 42.37 42.37 55974045192
10 KODEX 코스닥150레버리지 233740 9 8935 5 -385 -4.13 19374603 15615996 199800000 19374603 -4.13 124.07 9.70 9.70 175152983367 9.81 9.81 175152983367
11 KODEX 코스닥150선물인버스 251340 10 3425 2 75 2.24 18709025 19272608 71100000 18709025 2.24 97.08 26.31 26.31 63547684515 26.10 26.10 63547684515
12 KODEX 레버리지 122630 11 24745 5 -710 -2.79 16678565 14796848 92800000 16678565 -2.79 112.72 17.97 17.97 414331829921 18.04 18.04 414331829921
13 형지엘리트 093240 12 2025 4 -865 -29.93 15777346 593898 38390259 15777346 -29.93 2656.57 41.10 41.10 33051678925 42.52 42.52 33051678925
14 현대ADM 187660 13 1807 2 135 8.07 15560424 3111642 48347668 15560424 8.07 500.07 32.18 32.18 28616991410 32.76 32.76 28616991410
15 KODEX 인버스 114800 14 3495 2 50 1.45 15367379 17495540 226200000 15367379 1.45 87.84 6.79 6.79 53553965638 6.77 6.77 53553965638
16 율호 072770 15 802 1 185 29.98 14784188 24925044 71919480 14784188 29.98 59.31 20.56 20.56 11154850155 19.34 19.34 11154850155
17 조광ILI 044060 16 55 2 5 10.00 12814827 14242515 95732184 12814827 10.00 89.98 13.39 13.39 612203322 11.63 11.63 612203322
18 웅진 016880 17 4130 2 915 28.46 12262829 281453 79927080 12262829 28.46 4356.97 15.34 15.34 47559077154 14.41 14.41 47559077154
19 이스트아시아홀딩스 900110 18 80 5 -4 -4.76 11302676 8345940 642650588 11302676 -4.76 135.43 1.76 1.76 923079805 1.80 1.80 923079805
20 모비데이즈 363260 19 1950 2 110 5.98 11172914 31408472 32163769 11172914 5.98 35.57 34.74 34.74 21780432592 34.73 34.73 21780432592
21 인성정보 033230 20 2445 2 105 4.49 10661900 7761428 50515380 10661900 4.49 137.37 21.11 21.11 25820065661 20.91 20.91 25820065661
22 동양철관 008970 21 1525 5 -131 -7.91 10481576 11815315 159801815 10481576 -7.91 88.71 6.56 6.56 16101257321 6.61 6.61 16101257321
23 삼성전자 005930 22 70500 5 -1100 -1.54 10154352 11946122 5919637922 10154352 -1.54 85.00 0.17 0.17 715486103600 0.17 0.17 715486103600
24 TS트릴리온 317240 23 238 2 8 3.48 9685130 1263765 107240922 9685130 3.48 766.37 9.03 9.03 2388284609 9.36 9.36 2388284609
25 일승 333430 24 5210 2 350 7.20 9602871 1256039 30726747 9602871 7.20 764.54 31.25 31.25 50403239364 31.49 31.49 50403239364
26 TP 007980 25 1929 2 1 0.05 9529731 35608536 51175130 9529731 0.05 26.76 18.62 18.62 18742015973 18.99 18.99 18742015973
27 블루엠텍 439580 26 6120 2 70 1.16 9430723 5746525 33510663 9430723 1.16 164.11 28.14 28.14 59353202050 28.94 28.94 59353202050
28 SGA 049470 27 2240 2 451 25.21 9151085 1261780 58862249 9151085 25.21 725.25 15.55 15.55 19608147644 14.87 14.87 19608147644
29 에이비프로바이오 195990 28 210 5 -26 -11.02 8118931 1785326 284689721 8118931 -11.02 454.76 2.85 2.85 1590490690 2.66 2.66 1590490690
30 삼성중공업 010140 29 19300 2 410 2.17 7824531 4235912 880000000 7824531 2.17 184.72 0.89 0.89 150493236035 0.89 0.89 150493236035
31 DXVX 180400 30 2690 2 390 16.96 7684044 225093 49219432 7684044 16.96 3413.72 15.61 15.61 20896536486 15.78 15.78 20896536486

31
top30/20250818/top30-av-20250818-150001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1312,2,37,2.90,196506690,218237792,1270800000,196506690,2.90,90.04,15.46,15.46,256379744359,15.38,15.38,256379744359
삼양컴텍,484590,2,16610,2,8910,115.71,43369868,0,41210450,43369868,115.71,0.00,105.24,105.24,695129493135,101.55,101.55,695129493135
KODEX 2차전지산업레버리지,462330,3,1192,5,-59,-4.72,31630843,39591716,282400000,31630843,-4.72,79.89,11.20,11.20,38319659291,11.38,11.38,38319659291
미스터블루,207760,4,1842,2,60,3.37,28986073,82716048,83079783,28986073,3.37,35.04,34.89,34.89,53784140444,35.15,35.15,53784140444
캔버스엔,210120,5,1548,2,211,15.78,26117579,25601732,23582605,26117579,15.78,102.01,110.75,110.75,40863863848,111.94,111.94,40863863848
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,83,2,1,1.22,25250641,4607218,1497000000,25250641,1.22,548.07,1.69,1.69,2095829018,1.69,1.69,2095829018
썸에이지,208640,7,599,5,-23,-3.70,22922233,34539000,139240254,22922233,-3.70,66.37,16.46,16.46,14641518946,17.55,17.55,14641518946
탑코미디어,134580,8,2630,2,480,22.33,22577200,15887305,49294149,22577200,22.33,142.11,45.80,45.80,57180229493,44.11,44.11,57180229493
KODEX 코스닥150레버리지,233740,9,8945,5,-375,-4.02,19616923,15615996,199800000,19616923,-4.02,125.62,9.82,9.82,177319137071,9.92,9.92,177319137071
KODEX 코스닥150선물인버스,251340,10,3420,2,70,2.09,18936401,19272608,71100000,18936401,2.09,98.26,26.63,26.63,64325480039,26.45,26.45,64325480039
KODEX 레버리지,122630,11,24720,5,-735,-2.89,17057808,14796848,92800000,17057808,-2.89,115.28,18.38,18.38,423713830874,18.47,18.47,423713830874
KODEX 인버스,114800,12,3495,2,50,1.45,16272233,17495540,226200000,16272233,1.45,93.01,7.19,7.19,56716439861,7.17,7.17,56716439861
형지엘리트,093240,13,2025,4,-865,-29.93,15865021,593898,38390259,15865021,-29.93,2671.34,41.33,41.33,33229220800,42.74,42.74,33229220800
현대ADM,187660,14,1826,2,154,9.21,15684988,3111642,48347668,15684988,9.21,504.07,32.44,32.44,28844354186,32.67,32.67,28844354186
율호,072770,15,802,1,185,29.98,14792261,24925044,71919480,14792261,29.98,59.35,20.57,20.57,11161324701,19.35,19.35,11161324701
조광ILI,044060,16,50,3,0,0.00,13496501,14242515,95732184,13496501,0.00,94.76,14.10,14.10,646287022,13.50,13.50,646287022
웅진,016880,17,4130,2,915,28.46,12355810,281453,79927080,12355810,28.46,4390.01,15.46,15.46,47941670206,14.52,14.52,47941670206
이스트아시아홀딩스,900110,18,81,5,-3,-3.57,11366662,8345940,642650588,11366662,-3.57,136.19,1.77,1.77,928223969,1.78,1.78,928223969
모비데이즈,363260,19,1956,2,116,6.30,11308018,31408472,32163769,11308018,6.30,36.00,35.16,35.16,22044601309,35.04,35.04,22044601309
인성정보,033230,20,2445,2,105,4.49,10838170,7761428,50515380,10838170,4.49,139.64,21.46,21.46,26249914659,21.25,21.25,26249914659
동양철관,008970,21,1526,5,-130,-7.85,10673765,11815315,159801815,10673765,-7.85,90.34,6.68,6.68,16394051009,6.72,6.72,16394051009
삼성전자,005930,22,70400,5,-1200,-1.68,10494387,11946122,5919637922,10494387,-1.68,87.85,0.18,0.18,739408629400,0.18,0.18,739408629400
TS트릴리온,317240,23,242,2,12,5.22,9791727,1263765,107240922,9791727,5.22,774.81,9.13,9.13,2413824120,9.30,9.30,2413824120
일승,333430,24,5200,2,340,7.00,9731893,1256039,30726747,9731893,7.00,774.81,31.67,31.67,51072517669,31.96,31.96,51072517669
TP,007980,25,1922,5,-6,-0.31,9604947,35608536,51175130,9604947,-0.31,26.97,18.77,18.77,18886904658,19.20,19.20,18886904658
블루엠텍,439580,26,6110,2,60,0.99,9589339,5746525,33510663,9589339,0.99,166.87,28.62,28.62,60320888115,29.46,29.46,60320888115
SGA,049470,27,2235,2,446,24.93,9555151,1261780,58862249,9555151,24.93,757.28,16.23,16.23,20509668227,15.59,15.59,20509668227
에이비프로바이오,195990,28,208,5,-28,-11.86,8176721,1785326,284689721,8176721,-11.86,458.00,2.87,2.87,1602552617,2.71,2.71,1602552617
삼성중공업,010140,29,19270,2,380,2.01,7976468,4235912,880000000,7976468,2.01,188.31,0.91,0.91,153422560185,0.90,0.90,153422560185
케이프,064820,30,9320,2,1560,20.10,7795415,333786,30901728,7795415,20.10,2335.45,25.23,25.23,72397424060,25.14,25.14,72397424060
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 1312 2 37 2.90 196506690 218237792 1270800000 196506690 2.90 90.04 15.46 15.46 256379744359 15.38 15.38 256379744359
3 삼양컴텍 484590 2 16610 2 8910 115.71 43369868 0 41210450 43369868 115.71 0.00 105.24 105.24 695129493135 101.55 101.55 695129493135
4 KODEX 2차전지산업레버리지 462330 3 1192 5 -59 -4.72 31630843 39591716 282400000 31630843 -4.72 79.89 11.20 11.20 38319659291 11.38 11.38 38319659291
5 미스터블루 207760 4 1842 2 60 3.37 28986073 82716048 83079783 28986073 3.37 35.04 34.89 34.89 53784140444 35.15 35.15 53784140444
6 캔버스엔 210120 5 1548 2 211 15.78 26117579 25601732 23582605 26117579 15.78 102.01 110.75 110.75 40863863848 111.94 111.94 40863863848
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 83 2 1 1.22 25250641 4607218 1497000000 25250641 1.22 548.07 1.69 1.69 2095829018 1.69 1.69 2095829018
8 썸에이지 208640 7 599 5 -23 -3.70 22922233 34539000 139240254 22922233 -3.70 66.37 16.46 16.46 14641518946 17.55 17.55 14641518946
9 탑코미디어 134580 8 2630 2 480 22.33 22577200 15887305 49294149 22577200 22.33 142.11 45.80 45.80 57180229493 44.11 44.11 57180229493
10 KODEX 코스닥150레버리지 233740 9 8945 5 -375 -4.02 19616923 15615996 199800000 19616923 -4.02 125.62 9.82 9.82 177319137071 9.92 9.92 177319137071
11 KODEX 코스닥150선물인버스 251340 10 3420 2 70 2.09 18936401 19272608 71100000 18936401 2.09 98.26 26.63 26.63 64325480039 26.45 26.45 64325480039
12 KODEX 레버리지 122630 11 24720 5 -735 -2.89 17057808 14796848 92800000 17057808 -2.89 115.28 18.38 18.38 423713830874 18.47 18.47 423713830874
13 KODEX 인버스 114800 12 3495 2 50 1.45 16272233 17495540 226200000 16272233 1.45 93.01 7.19 7.19 56716439861 7.17 7.17 56716439861
14 형지엘리트 093240 13 2025 4 -865 -29.93 15865021 593898 38390259 15865021 -29.93 2671.34 41.33 41.33 33229220800 42.74 42.74 33229220800
15 현대ADM 187660 14 1826 2 154 9.21 15684988 3111642 48347668 15684988 9.21 504.07 32.44 32.44 28844354186 32.67 32.67 28844354186
16 율호 072770 15 802 1 185 29.98 14792261 24925044 71919480 14792261 29.98 59.35 20.57 20.57 11161324701 19.35 19.35 11161324701
17 조광ILI 044060 16 50 3 0 0.00 13496501 14242515 95732184 13496501 0.00 94.76 14.10 14.10 646287022 13.50 13.50 646287022
18 웅진 016880 17 4130 2 915 28.46 12355810 281453 79927080 12355810 28.46 4390.01 15.46 15.46 47941670206 14.52 14.52 47941670206
19 이스트아시아홀딩스 900110 18 81 5 -3 -3.57 11366662 8345940 642650588 11366662 -3.57 136.19 1.77 1.77 928223969 1.78 1.78 928223969
20 모비데이즈 363260 19 1956 2 116 6.30 11308018 31408472 32163769 11308018 6.30 36.00 35.16 35.16 22044601309 35.04 35.04 22044601309
21 인성정보 033230 20 2445 2 105 4.49 10838170 7761428 50515380 10838170 4.49 139.64 21.46 21.46 26249914659 21.25 21.25 26249914659
22 동양철관 008970 21 1526 5 -130 -7.85 10673765 11815315 159801815 10673765 -7.85 90.34 6.68 6.68 16394051009 6.72 6.72 16394051009
23 삼성전자 005930 22 70400 5 -1200 -1.68 10494387 11946122 5919637922 10494387 -1.68 87.85 0.18 0.18 739408629400 0.18 0.18 739408629400
24 TS트릴리온 317240 23 242 2 12 5.22 9791727 1263765 107240922 9791727 5.22 774.81 9.13 9.13 2413824120 9.30 9.30 2413824120
25 일승 333430 24 5200 2 340 7.00 9731893 1256039 30726747 9731893 7.00 774.81 31.67 31.67 51072517669 31.96 31.96 51072517669
26 TP 007980 25 1922 5 -6 -0.31 9604947 35608536 51175130 9604947 -0.31 26.97 18.77 18.77 18886904658 19.20 19.20 18886904658
27 블루엠텍 439580 26 6110 2 60 0.99 9589339 5746525 33510663 9589339 0.99 166.87 28.62 28.62 60320888115 29.46 29.46 60320888115
28 SGA 049470 27 2235 2 446 24.93 9555151 1261780 58862249 9555151 24.93 757.28 16.23 16.23 20509668227 15.59 15.59 20509668227
29 에이비프로바이오 195990 28 208 5 -28 -11.86 8176721 1785326 284689721 8176721 -11.86 458.00 2.87 2.87 1602552617 2.71 2.71 1602552617
30 삼성중공업 010140 29 19270 2 380 2.01 7976468 4235912 880000000 7976468 2.01 188.31 0.91 0.91 153422560185 0.90 0.90 153422560185
31 케이프 064820 30 9320 2 1560 20.10 7795415 333786 30901728 7795415 20.10 2335.45 25.23 25.23 72397424060 25.14 25.14 72397424060

31
top30/20250818/top30-av-20250818-151001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1312,2,37,2.90,202190541,218237792,1270800000,202190541,2.90,92.65,15.91,15.91,263833853281,15.82,15.82,263833853281
삼양컴텍,484590,2,16725,2,9025,117.21,43880160,0,41210450,43880160,117.21,0.00,106.48,106.48,703661066365,102.09,102.09,703661066365
KODEX 2차전지산업레버리지,462330,3,1185,5,-66,-5.28,32776290,39591716,282400000,32776290,-5.28,82.79,11.61,11.61,39680389951,11.86,11.86,39680389951
미스터블루,207760,4,1842,2,60,3.37,29309881,82716048,83079783,29309881,3.37,35.43,35.28,35.28,54379795500,35.53,35.53,54379795500
캔버스엔,210120,5,1539,2,202,15.11,26333635,25601732,23582605,26333635,15.11,102.86,111.67,111.67,41196498303,113.51,113.51,41196498303
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,82,3,0,0.00,25257378,4607218,1497000000,25257378,0.00,548.21,1.69,1.69,2096388179,1.71,1.71,2096388179
썸에이지,208640,7,614,5,-8,-1.29,23645275,34539000,139240254,23645275,-1.29,68.46,16.98,16.98,15084675922,17.64,17.64,15084675922
탑코미디어,134580,8,2565,2,415,19.30,23185489,15887305,49294149,23185489,19.30,145.94,47.03,47.03,58756106739,46.47,46.47,58756106739
KODEX 코스닥150레버리지,233740,9,8900,5,-420,-4.51,20796861,15615996,199800000,20796861,-4.51,133.18,10.41,10.41,187838955408,10.56,10.56,187838955408
KODEX 코스닥150선물인버스,251340,10,3430,2,80,2.39,19791757,19272608,71100000,19791757,2.39,102.69,27.84,27.84,67256124831,27.58,27.58,67256124831
KODEX 레버리지,122630,11,24705,5,-750,-2.95,17364188,14796848,92800000,17364188,-2.95,117.35,18.71,18.71,431288670639,18.81,18.81,431288670639
KODEX 인버스,114800,12,3497,2,52,1.51,16720118,17495540,226200000,16720118,1.51,95.57,7.39,7.39,58281664723,7.37,7.37,58281664723
형지엘리트,093240,13,2090,5,-800,-27.68,16478620,593898,38390259,16478620,-27.68,2774.66,42.92,42.92,34485883905,42.98,42.98,34485883905
현대ADM,187660,14,1825,2,153,9.15,15761022,3111642,48347668,15761022,9.15,506.52,32.60,32.60,28983660286,32.85,32.85,28983660286
율호,072770,15,802,1,185,29.98,14793867,24925044,71919480,14793867,29.98,59.35,20.57,20.57,11162612713,19.35,19.35,11162612713
조광ILI,044060,16,50,3,0,0.00,13496501,14242515,95732184,13496501,0.00,94.76,14.10,14.10,646287022,13.50,13.50,646287022
웅진,016880,17,4110,2,895,27.84,12435839,281453,79927080,12435839,27.84,4418.44,15.56,15.56,48271346488,14.69,14.69,48271346488
이스트아시아홀딩스,900110,18,81,5,-3,-3.57,11509128,8345940,642650588,11509128,-3.57,137.90,1.79,1.79,939683789,1.81,1.81,939683789
모비데이즈,363260,19,1941,2,101,5.49,11504901,31408472,32163769,11504901,5.49,36.63,35.77,35.77,22430115000,35.93,35.93,22430115000
삼성전자,005930,20,70100,5,-1500,-2.09,11083566,11946122,5919637922,11083566,-2.09,92.78,0.19,0.19,780790976450,0.19,0.19,780790976450
인성정보,033230,21,2430,2,90,3.85,10927415,7761428,50515380,10927415,3.85,140.79,21.63,21.63,26467076640,21.56,21.56,26467076640
동양철관,008970,22,1527,5,-129,-7.79,10852351,11815315,159801815,10852351,-7.79,91.85,6.79,6.79,16666816205,6.83,6.83,16666816205
SGA,049470,23,2295,2,506,28.28,10304864,1261780,58862249,10304864,28.28,816.69,17.51,17.51,22198686575,16.43,16.43,22198686575
일승,333430,24,5210,2,350,7.20,9882696,1256039,30726747,9882696,7.20,786.81,32.16,32.16,51858518079,32.39,32.39,51858518079
TS트릴리온,317240,25,239,2,9,3.91,9832719,1263765,107240922,9832719,3.91,778.05,9.17,9.17,2423683726,9.46,9.46,2423683726
블루엠텍,439580,26,6110,2,60,0.99,9672946,5746525,33510663,9672946,0.99,168.33,28.87,28.87,60830048890,29.71,29.71,60830048890
TP,007980,27,1928,3,0,0.00,9666223,35608536,51175130,9666223,0.00,27.15,18.89,18.89,19004902536,19.26,19.26,19004902536
에이비프로바이오,195990,28,209,5,-27,-11.44,8252969,1785326,284689721,8252969,-11.44,462.27,2.90,2.90,1618448852,2.72,2.72,1618448852
SGA솔루션즈,184230,29,655,2,65,11.02,8178067,368408,85350641,8178067,11.02,2219.84,9.58,9.58,5406197146,9.67,9.67,5406197146
삼성중공업,010140,30,19310,2,420,2.22,8065635,4235912,880000000,8065635,2.22,190.41,0.92,0.92,155142939620,0.91,0.91,155142939620
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 1312 2 37 2.90 202190541 218237792 1270800000 202190541 2.90 92.65 15.91 15.91 263833853281 15.82 15.82 263833853281
3 삼양컴텍 484590 2 16725 2 9025 117.21 43880160 0 41210450 43880160 117.21 0.00 106.48 106.48 703661066365 102.09 102.09 703661066365
4 KODEX 2차전지산업레버리지 462330 3 1185 5 -66 -5.28 32776290 39591716 282400000 32776290 -5.28 82.79 11.61 11.61 39680389951 11.86 11.86 39680389951
5 미스터블루 207760 4 1842 2 60 3.37 29309881 82716048 83079783 29309881 3.37 35.43 35.28 35.28 54379795500 35.53 35.53 54379795500
6 캔버스엔 210120 5 1539 2 202 15.11 26333635 25601732 23582605 26333635 15.11 102.86 111.67 111.67 41196498303 113.51 113.51 41196498303
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 82 3 0 0.00 25257378 4607218 1497000000 25257378 0.00 548.21 1.69 1.69 2096388179 1.71 1.71 2096388179
8 썸에이지 208640 7 614 5 -8 -1.29 23645275 34539000 139240254 23645275 -1.29 68.46 16.98 16.98 15084675922 17.64 17.64 15084675922
9 탑코미디어 134580 8 2565 2 415 19.30 23185489 15887305 49294149 23185489 19.30 145.94 47.03 47.03 58756106739 46.47 46.47 58756106739
10 KODEX 코스닥150레버리지 233740 9 8900 5 -420 -4.51 20796861 15615996 199800000 20796861 -4.51 133.18 10.41 10.41 187838955408 10.56 10.56 187838955408
11 KODEX 코스닥150선물인버스 251340 10 3430 2 80 2.39 19791757 19272608 71100000 19791757 2.39 102.69 27.84 27.84 67256124831 27.58 27.58 67256124831
12 KODEX 레버리지 122630 11 24705 5 -750 -2.95 17364188 14796848 92800000 17364188 -2.95 117.35 18.71 18.71 431288670639 18.81 18.81 431288670639
13 KODEX 인버스 114800 12 3497 2 52 1.51 16720118 17495540 226200000 16720118 1.51 95.57 7.39 7.39 58281664723 7.37 7.37 58281664723
14 형지엘리트 093240 13 2090 5 -800 -27.68 16478620 593898 38390259 16478620 -27.68 2774.66 42.92 42.92 34485883905 42.98 42.98 34485883905
15 현대ADM 187660 14 1825 2 153 9.15 15761022 3111642 48347668 15761022 9.15 506.52 32.60 32.60 28983660286 32.85 32.85 28983660286
16 율호 072770 15 802 1 185 29.98 14793867 24925044 71919480 14793867 29.98 59.35 20.57 20.57 11162612713 19.35 19.35 11162612713
17 조광ILI 044060 16 50 3 0 0.00 13496501 14242515 95732184 13496501 0.00 94.76 14.10 14.10 646287022 13.50 13.50 646287022
18 웅진 016880 17 4110 2 895 27.84 12435839 281453 79927080 12435839 27.84 4418.44 15.56 15.56 48271346488 14.69 14.69 48271346488
19 이스트아시아홀딩스 900110 18 81 5 -3 -3.57 11509128 8345940 642650588 11509128 -3.57 137.90 1.79 1.79 939683789 1.81 1.81 939683789
20 모비데이즈 363260 19 1941 2 101 5.49 11504901 31408472 32163769 11504901 5.49 36.63 35.77 35.77 22430115000 35.93 35.93 22430115000
21 삼성전자 005930 20 70100 5 -1500 -2.09 11083566 11946122 5919637922 11083566 -2.09 92.78 0.19 0.19 780790976450 0.19 0.19 780790976450
22 인성정보 033230 21 2430 2 90 3.85 10927415 7761428 50515380 10927415 3.85 140.79 21.63 21.63 26467076640 21.56 21.56 26467076640
23 동양철관 008970 22 1527 5 -129 -7.79 10852351 11815315 159801815 10852351 -7.79 91.85 6.79 6.79 16666816205 6.83 6.83 16666816205
24 SGA 049470 23 2295 2 506 28.28 10304864 1261780 58862249 10304864 28.28 816.69 17.51 17.51 22198686575 16.43 16.43 22198686575
25 일승 333430 24 5210 2 350 7.20 9882696 1256039 30726747 9882696 7.20 786.81 32.16 32.16 51858518079 32.39 32.39 51858518079
26 TS트릴리온 317240 25 239 2 9 3.91 9832719 1263765 107240922 9832719 3.91 778.05 9.17 9.17 2423683726 9.46 9.46 2423683726
27 블루엠텍 439580 26 6110 2 60 0.99 9672946 5746525 33510663 9672946 0.99 168.33 28.87 28.87 60830048890 29.71 29.71 60830048890
28 TP 007980 27 1928 3 0 0.00 9666223 35608536 51175130 9666223 0.00 27.15 18.89 18.89 19004902536 19.26 19.26 19004902536
29 에이비프로바이오 195990 28 209 5 -27 -11.44 8252969 1785326 284689721 8252969 -11.44 462.27 2.90 2.90 1618448852 2.72 2.72 1618448852
30 SGA솔루션즈 184230 29 655 2 65 11.02 8178067 368408 85350641 8178067 11.02 2219.84 9.58 9.58 5406197146 9.67 9.67 5406197146
31 삼성중공업 010140 30 19310 2 420 2.22 8065635 4235912 880000000 8065635 2.22 190.41 0.92 0.92 155142939620 0.91 0.91 155142939620

31
top30/20250818/top30-av-20250818-152001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1313,2,38,2.98,207284967,218237792,1270800000,207284967,2.98,94.98,16.31,16.31,270522273722,16.21,16.21,270522273722
삼양컴텍,484590,2,16740,2,9040,117.40,44583295,0,41210450,44583295,117.40,0.00,108.18,108.18,715351920785,103.69,103.69,715351920785
KODEX 2차전지산업레버리지,462330,3,1182,5,-69,-5.52,33617691,39591716,282400000,33617691,-5.52,84.91,11.90,11.90,40675899158,12.19,12.19,40675899158
미스터블루,207760,4,1838,2,56,3.14,29535211,82716048,83079783,29535211,3.14,35.71,35.55,35.55,54794235104,35.88,35.88,54794235104
캔버스엔,210120,5,1542,2,205,15.33,26628952,25601732,23582605,26628952,15.33,104.01,112.92,112.92,41651924220,114.54,114.54,41651924220
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,83,2,1,1.22,26265478,4607218,1497000000,26265478,1.22,570.09,1.75,1.75,2179052382,1.75,1.75,2179052382
썸에이지,208640,7,620,5,-2,-0.32,24392871,34539000,139240254,24392871,-0.32,70.62,17.52,17.52,15545420401,18.01,18.01,15545420401
탑코미디어,134580,8,2535,2,385,17.91,23827320,15887305,49294149,23827320,17.91,149.98,48.34,48.34,60388429120,48.33,48.33,60388429120
KODEX 코스닥150레버리지,233740,9,8870,5,-450,-4.83,21838504,15615996,199800000,21838504,-4.83,139.85,10.93,10.93,197096973851,11.12,11.12,197096973851
KODEX 코스닥150선물인버스,251340,10,3430,2,80,2.39,20923837,19272608,71100000,20923837,2.39,108.57,29.43,29.43,71142872776,29.17,29.17,71142872776
KODEX 레버리지,122630,11,24700,5,-755,-2.97,18037398,14796848,92800000,18037398,-2.97,121.90,19.44,19.44,447919135024,19.54,19.54,447919135024
형지엘리트,093240,12,2150,5,-740,-25.61,18007602,593898,38390259,18007602,-25.61,3032.10,46.91,46.91,37748197540,45.73,45.73,37748197540
KODEX 인버스,114800,13,3495,2,50,1.45,17026994,17495540,226200000,17026994,1.45,97.32,7.53,7.53,59355045707,7.51,7.51,59355045707
현대ADM,187660,14,1820,2,148,8.85,15886737,3111642,48347668,15886737,8.85,510.56,32.86,32.86,29212296645,33.20,33.20,29212296645
율호,072770,15,802,1,185,29.98,14803662,24925044,71919480,14803662,29.98,59.39,20.58,20.58,11170468303,19.37,19.37,11170468303
이스트아시아홀딩스,900110,16,79,5,-5,-5.95,13754239,8345940,642650588,13754239,-5.95,164.80,2.14,2.14,1119386344,2.20,2.20,1119386344
조광ILI,044060,17,50,3,0,0.00,13496501,14242515,95732184,13496501,0.00,94.76,14.10,14.10,646287022,13.50,13.50,646287022
웅진,016880,18,4105,2,890,27.68,12554932,281453,79927080,12554932,27.68,4460.76,15.71,15.71,48761675862,14.86,14.86,48761675862
삼성전자,005930,19,70100,5,-1500,-2.09,11767363,11946122,5919637922,11767363,-2.09,98.50,0.20,0.20,828731286500,0.20,0.20,828731286500
모비데이즈,363260,20,1939,2,99,5.38,11747668,31408472,32163769,11747668,5.38,37.40,36.52,36.52,22900235480,36.72,36.72,22900235480
SGA,049470,21,2215,2,426,23.81,11507868,1261780,58862249,11507868,23.81,912.03,19.55,19.55,24979719228,19.16,19.16,24979719228
인성정보,033230,22,2415,2,75,3.21,11232605,7761428,50515380,11232605,3.21,144.72,22.24,22.24,27203488420,22.30,22.30,27203488420
동양철관,008970,23,1526,5,-130,-7.85,11092063,11815315,159801815,11092063,-7.85,93.88,6.94,6.94,17032968882,6.98,6.98,17032968882
일승,333430,24,5180,2,320,6.58,10035882,1256039,30726747,10035882,6.58,799.01,32.66,32.66,52652812379,33.08,33.08,52652812379
TS트릴리온,317240,25,243,2,13,5.65,9937558,1263765,107240922,9937558,5.65,786.35,9.27,9.27,2448941065,9.40,9.40,2448941065
TP,007980,26,1931,2,3,0.16,9805283,35608536,51175130,9805283,0.16,27.54,19.16,19.16,19273299979,19.50,19.50,19273299979
블루엠텍,439580,27,6100,2,50,0.83,9793446,5746525,33510663,9793446,0.83,170.42,29.22,29.22,61564502670,30.12,30.12,61564502670
SGA솔루션즈,184230,28,636,2,46,7.80,8804904,368408,85350641,8804904,7.80,2389.99,10.32,10.32,5813402916,10.71,10.71,5813402916
에이비프로바이오,195990,29,208,5,-28,-11.86,8309511,1785326,284689721,8309511,-11.86,465.43,2.92,2.92,1630236491,2.75,2.75,1630236491
삼성중공업,010140,30,19300,2,410,2.17,8207821,4235912,880000000,8207821,2.17,193.77,0.93,0.93,157887280530,0.93,0.93,157887280530
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 1313 2 38 2.98 207284967 218237792 1270800000 207284967 2.98 94.98 16.31 16.31 270522273722 16.21 16.21 270522273722
3 삼양컴텍 484590 2 16740 2 9040 117.40 44583295 0 41210450 44583295 117.40 0.00 108.18 108.18 715351920785 103.69 103.69 715351920785
4 KODEX 2차전지산업레버리지 462330 3 1182 5 -69 -5.52 33617691 39591716 282400000 33617691 -5.52 84.91 11.90 11.90 40675899158 12.19 12.19 40675899158
5 미스터블루 207760 4 1838 2 56 3.14 29535211 82716048 83079783 29535211 3.14 35.71 35.55 35.55 54794235104 35.88 35.88 54794235104
6 캔버스엔 210120 5 1542 2 205 15.33 26628952 25601732 23582605 26628952 15.33 104.01 112.92 112.92 41651924220 114.54 114.54 41651924220
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 83 2 1 1.22 26265478 4607218 1497000000 26265478 1.22 570.09 1.75 1.75 2179052382 1.75 1.75 2179052382
8 썸에이지 208640 7 620 5 -2 -0.32 24392871 34539000 139240254 24392871 -0.32 70.62 17.52 17.52 15545420401 18.01 18.01 15545420401
9 탑코미디어 134580 8 2535 2 385 17.91 23827320 15887305 49294149 23827320 17.91 149.98 48.34 48.34 60388429120 48.33 48.33 60388429120
10 KODEX 코스닥150레버리지 233740 9 8870 5 -450 -4.83 21838504 15615996 199800000 21838504 -4.83 139.85 10.93 10.93 197096973851 11.12 11.12 197096973851
11 KODEX 코스닥150선물인버스 251340 10 3430 2 80 2.39 20923837 19272608 71100000 20923837 2.39 108.57 29.43 29.43 71142872776 29.17 29.17 71142872776
12 KODEX 레버리지 122630 11 24700 5 -755 -2.97 18037398 14796848 92800000 18037398 -2.97 121.90 19.44 19.44 447919135024 19.54 19.54 447919135024
13 형지엘리트 093240 12 2150 5 -740 -25.61 18007602 593898 38390259 18007602 -25.61 3032.10 46.91 46.91 37748197540 45.73 45.73 37748197540
14 KODEX 인버스 114800 13 3495 2 50 1.45 17026994 17495540 226200000 17026994 1.45 97.32 7.53 7.53 59355045707 7.51 7.51 59355045707
15 현대ADM 187660 14 1820 2 148 8.85 15886737 3111642 48347668 15886737 8.85 510.56 32.86 32.86 29212296645 33.20 33.20 29212296645
16 율호 072770 15 802 1 185 29.98 14803662 24925044 71919480 14803662 29.98 59.39 20.58 20.58 11170468303 19.37 19.37 11170468303
17 이스트아시아홀딩스 900110 16 79 5 -5 -5.95 13754239 8345940 642650588 13754239 -5.95 164.80 2.14 2.14 1119386344 2.20 2.20 1119386344
18 조광ILI 044060 17 50 3 0 0.00 13496501 14242515 95732184 13496501 0.00 94.76 14.10 14.10 646287022 13.50 13.50 646287022
19 웅진 016880 18 4105 2 890 27.68 12554932 281453 79927080 12554932 27.68 4460.76 15.71 15.71 48761675862 14.86 14.86 48761675862
20 삼성전자 005930 19 70100 5 -1500 -2.09 11767363 11946122 5919637922 11767363 -2.09 98.50 0.20 0.20 828731286500 0.20 0.20 828731286500
21 모비데이즈 363260 20 1939 2 99 5.38 11747668 31408472 32163769 11747668 5.38 37.40 36.52 36.52 22900235480 36.72 36.72 22900235480
22 SGA 049470 21 2215 2 426 23.81 11507868 1261780 58862249 11507868 23.81 912.03 19.55 19.55 24979719228 19.16 19.16 24979719228
23 인성정보 033230 22 2415 2 75 3.21 11232605 7761428 50515380 11232605 3.21 144.72 22.24 22.24 27203488420 22.30 22.30 27203488420
24 동양철관 008970 23 1526 5 -130 -7.85 11092063 11815315 159801815 11092063 -7.85 93.88 6.94 6.94 17032968882 6.98 6.98 17032968882
25 일승 333430 24 5180 2 320 6.58 10035882 1256039 30726747 10035882 6.58 799.01 32.66 32.66 52652812379 33.08 33.08 52652812379
26 TS트릴리온 317240 25 243 2 13 5.65 9937558 1263765 107240922 9937558 5.65 786.35 9.27 9.27 2448941065 9.40 9.40 2448941065
27 TP 007980 26 1931 2 3 0.16 9805283 35608536 51175130 9805283 0.16 27.54 19.16 19.16 19273299979 19.50 19.50 19273299979
28 블루엠텍 439580 27 6100 2 50 0.83 9793446 5746525 33510663 9793446 0.83 170.42 29.22 29.22 61564502670 30.12 30.12 61564502670
29 SGA솔루션즈 184230 28 636 2 46 7.80 8804904 368408 85350641 8804904 7.80 2389.99 10.32 10.32 5813402916 10.71 10.71 5813402916
30 에이비프로바이오 195990 29 208 5 -28 -11.86 8309511 1785326 284689721 8309511 -11.86 465.43 2.92 2.92 1630236491 2.75 2.75 1630236491
31 삼성중공업 010140 30 19300 2 410 2.17 8207821 4235912 880000000 8207821 2.17 193.77 0.93 0.93 157887280530 0.93 0.93 157887280530

31
top30/20250818/top30-av-20250818-153000.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,252670,1,1313,2,38,2.98,207284967,218237792,1270800000,207284967,2.98,94.98,16.31,16.31,270522273722,16.21,16.21,270522273722
삼양컴텍,484590,2,16740,2,9040,117.40,44583295,0,41210450,44583295,117.40,0.00,108.18,108.18,715351920785,103.69,103.69,715351920785
KODEX 2차전지산업레버리지,462330,3,1182,5,-69,-5.52,33617691,39591716,282400000,33617691,-5.52,84.91,11.90,11.90,40675899158,12.19,12.19,40675899158
미스터블루,207760,4,1838,2,56,3.14,29535211,82716048,83079783,29535211,3.14,35.71,35.55,35.55,54794235104,35.88,35.88,54794235104
캔버스엔,210120,5,1542,2,205,15.33,26628952,25601732,23582605,26628952,15.33,104.01,112.92,112.92,41651924220,114.54,114.54,41651924220
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,83,2,1,1.22,26265478,4607218,1497000000,26265478,1.22,570.09,1.75,1.75,2179052382,1.75,1.75,2179052382
썸에이지,208640,7,620,5,-2,-0.32,24392871,34539000,139240254,24392871,-0.32,70.62,17.52,17.52,15545420401,18.01,18.01,15545420401
탑코미디어,134580,8,2535,2,385,17.91,23827320,15887305,49294149,23827320,17.91,149.98,48.34,48.34,60388429120,48.33,48.33,60388429120
KODEX 코스닥150레버리지,233740,9,8870,5,-450,-4.83,21838504,15615996,199800000,21838504,-4.83,139.85,10.93,10.93,197096973851,11.12,11.12,197096973851
KODEX 코스닥150선물인버스,251340,10,3430,2,80,2.39,20923837,19272608,71100000,20923837,2.39,108.57,29.43,29.43,71142872776,29.17,29.17,71142872776
KODEX 레버리지,122630,11,24700,5,-755,-2.97,18037398,14796848,92800000,18037398,-2.97,121.90,19.44,19.44,447919135024,19.54,19.54,447919135024
형지엘리트,093240,12,2150,5,-740,-25.61,18007602,593898,38390259,18007602,-25.61,3032.10,46.91,46.91,37748197540,45.73,45.73,37748197540
KODEX 인버스,114800,13,3495,2,50,1.45,17026994,17495540,226200000,17026994,1.45,97.32,7.53,7.53,59355045707,7.51,7.51,59355045707
현대ADM,187660,14,1820,2,148,8.85,15886737,3111642,48347668,15886737,8.85,510.56,32.86,32.86,29212296645,33.20,33.20,29212296645
율호,072770,15,802,1,185,29.98,14803662,24925044,71919480,14803662,29.98,59.39,20.58,20.58,11170468303,19.37,19.37,11170468303
이스트아시아홀딩스,900110,16,79,5,-5,-5.95,13754239,8345940,642650588,13754239,-5.95,164.80,2.14,2.14,1119386344,2.20,2.20,1119386344
조광ILI,044060,17,50,3,0,0.00,13496501,14242515,95732184,13496501,0.00,94.76,14.10,14.10,646287022,13.50,13.50,646287022
웅진,016880,18,4105,2,890,27.68,12554932,281453,79927080,12554932,27.68,4460.76,15.71,15.71,48761675862,14.86,14.86,48761675862
삼성전자,005930,19,70100,5,-1500,-2.09,11767363,11946122,5919637922,11767363,-2.09,98.50,0.20,0.20,828731286500,0.20,0.20,828731286500
모비데이즈,363260,20,1939,2,99,5.38,11747668,31408472,32163769,11747668,5.38,37.40,36.52,36.52,22900235480,36.72,36.72,22900235480
SGA,049470,21,2215,2,426,23.81,11507868,1261780,58862249,11507868,23.81,912.03,19.55,19.55,24979719228,19.16,19.16,24979719228
인성정보,033230,22,2415,2,75,3.21,11232605,7761428,50515380,11232605,3.21,144.72,22.24,22.24,27203488420,22.30,22.30,27203488420
동양철관,008970,23,1526,5,-130,-7.85,11092063,11815315,159801815,11092063,-7.85,93.88,6.94,6.94,17032968882,6.98,6.98,17032968882
일승,333430,24,5180,2,320,6.58,10035882,1256039,30726747,10035882,6.58,799.01,32.66,32.66,52652812379,33.08,33.08,52652812379
TS트릴리온,317240,25,243,2,13,5.65,9937558,1263765,107240922,9937558,5.65,786.35,9.27,9.27,2448941065,9.40,9.40,2448941065
TP,007980,26,1931,2,3,0.16,9805283,35608536,51175130,9805283,0.16,27.54,19.16,19.16,19273299979,19.50,19.50,19273299979
블루엠텍,439580,27,6100,2,50,0.83,9793446,5746525,33510663,9793446,0.83,170.42,29.22,29.22,61564502670,30.12,30.12,61564502670
SGA솔루션즈,184230,28,636,2,46,7.80,8804904,368408,85350641,8804904,7.80,2389.99,10.32,10.32,5813402916,10.71,10.71,5813402916
에이비프로바이오,195990,29,208,5,-28,-11.86,8309511,1785326,284689721,8309511,-11.86,465.43,2.92,2.92,1630236491,2.75,2.75,1630236491
삼성중공업,010140,30,19300,2,410,2.17,8207821,4235912,880000000,8207821,2.17,193.77,0.93,0.93,157887280530,0.93,0.93,157887280530
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 1313 2 38 2.98 207284967 218237792 1270800000 207284967 2.98 94.98 16.31 16.31 270522273722 16.21 16.21 270522273722
3 삼양컴텍 484590 2 16740 2 9040 117.40 44583295 0 41210450 44583295 117.40 0.00 108.18 108.18 715351920785 103.69 103.69 715351920785
4 KODEX 2차전지산업레버리지 462330 3 1182 5 -69 -5.52 33617691 39591716 282400000 33617691 -5.52 84.91 11.90 11.90 40675899158 12.19 12.19 40675899158
5 미스터블루 207760 4 1838 2 56 3.14 29535211 82716048 83079783 29535211 3.14 35.71 35.55 35.55 54794235104 35.88 35.88 54794235104
6 캔버스엔 210120 5 1542 2 205 15.33 26628952 25601732 23582605 26628952 15.33 104.01 112.92 112.92 41651924220 114.54 114.54 41651924220
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 83 2 1 1.22 26265478 4607218 1497000000 26265478 1.22 570.09 1.75 1.75 2179052382 1.75 1.75 2179052382
8 썸에이지 208640 7 620 5 -2 -0.32 24392871 34539000 139240254 24392871 -0.32 70.62 17.52 17.52 15545420401 18.01 18.01 15545420401
9 탑코미디어 134580 8 2535 2 385 17.91 23827320 15887305 49294149 23827320 17.91 149.98 48.34 48.34 60388429120 48.33 48.33 60388429120
10 KODEX 코스닥150레버리지 233740 9 8870 5 -450 -4.83 21838504 15615996 199800000 21838504 -4.83 139.85 10.93 10.93 197096973851 11.12 11.12 197096973851
11 KODEX 코스닥150선물인버스 251340 10 3430 2 80 2.39 20923837 19272608 71100000 20923837 2.39 108.57 29.43 29.43 71142872776 29.17 29.17 71142872776
12 KODEX 레버리지 122630 11 24700 5 -755 -2.97 18037398 14796848 92800000 18037398 -2.97 121.90 19.44 19.44 447919135024 19.54 19.54 447919135024
13 형지엘리트 093240 12 2150 5 -740 -25.61 18007602 593898 38390259 18007602 -25.61 3032.10 46.91 46.91 37748197540 45.73 45.73 37748197540
14 KODEX 인버스 114800 13 3495 2 50 1.45 17026994 17495540 226200000 17026994 1.45 97.32 7.53 7.53 59355045707 7.51 7.51 59355045707
15 현대ADM 187660 14 1820 2 148 8.85 15886737 3111642 48347668 15886737 8.85 510.56 32.86 32.86 29212296645 33.20 33.20 29212296645
16 율호 072770 15 802 1 185 29.98 14803662 24925044 71919480 14803662 29.98 59.39 20.58 20.58 11170468303 19.37 19.37 11170468303
17 이스트아시아홀딩스 900110 16 79 5 -5 -5.95 13754239 8345940 642650588 13754239 -5.95 164.80 2.14 2.14 1119386344 2.20 2.20 1119386344
18 조광ILI 044060 17 50 3 0 0.00 13496501 14242515 95732184 13496501 0.00 94.76 14.10 14.10 646287022 13.50 13.50 646287022
19 웅진 016880 18 4105 2 890 27.68 12554932 281453 79927080 12554932 27.68 4460.76 15.71 15.71 48761675862 14.86 14.86 48761675862
20 삼성전자 005930 19 70100 5 -1500 -2.09 11767363 11946122 5919637922 11767363 -2.09 98.50 0.20 0.20 828731286500 0.20 0.20 828731286500
21 모비데이즈 363260 20 1939 2 99 5.38 11747668 31408472 32163769 11747668 5.38 37.40 36.52 36.52 22900235480 36.72 36.72 22900235480
22 SGA 049470 21 2215 2 426 23.81 11507868 1261780 58862249 11507868 23.81 912.03 19.55 19.55 24979719228 19.16 19.16 24979719228
23 인성정보 033230 22 2415 2 75 3.21 11232605 7761428 50515380 11232605 3.21 144.72 22.24 22.24 27203488420 22.30 22.30 27203488420
24 동양철관 008970 23 1526 5 -130 -7.85 11092063 11815315 159801815 11092063 -7.85 93.88 6.94 6.94 17032968882 6.98 6.98 17032968882
25 일승 333430 24 5180 2 320 6.58 10035882 1256039 30726747 10035882 6.58 799.01 32.66 32.66 52652812379 33.08 33.08 52652812379
26 TS트릴리온 317240 25 243 2 13 5.65 9937558 1263765 107240922 9937558 5.65 786.35 9.27 9.27 2448941065 9.40 9.40 2448941065
27 TP 007980 26 1931 2 3 0.16 9805283 35608536 51175130 9805283 0.16 27.54 19.16 19.16 19273299979 19.50 19.50 19273299979
28 블루엠텍 439580 27 6100 2 50 0.83 9793446 5746525 33510663 9793446 0.83 170.42 29.22 29.22 61564502670 30.12 30.12 61564502670
29 SGA솔루션즈 184230 28 636 2 46 7.80 8804904 368408 85350641 8804904 7.80 2389.99 10.32 10.32 5813402916 10.71 10.71 5813402916
30 에이비프로바이오 195990 29 208 5 -28 -11.86 8309511 1785326 284689721 8309511 -11.86 465.43 2.92 2.92 1630236491 2.75 2.75 1630236491
31 삼성중공업 010140 30 19300 2 410 2.17 8207821 4235912 880000000 8207821 2.17 193.77 0.93 0.93 157887280530 0.93 0.93 157887280530

31
top30/20250818/top30-av-20250818-154001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1314,2,39,3.06,210568955,218237792,1270800000,210568955,3.06,96.49,16.57,16.57,274837433954,16.46,16.46,274837433954
삼양컴텍,484590,2,16640,2,8940,116.10,44777688,0,41210450,44777688,116.10,0.00,108.66,108.66,718586620305,104.79,104.79,718586620305
KODEX 2차전지산업레버리지,462330,3,1183,5,-68,-5.44,33976368,39591716,282400000,33976368,-5.44,85.82,12.03,12.03,41100214049,12.30,12.30,41100214049
미스터블루,207760,4,1837,2,55,3.09,29674660,82716048,83079783,29674660,3.09,35.88,35.72,35.72,55050402917,36.07,36.07,55050402917
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,26997092,4607218,1497000000,26997092,0.00,585.97,1.80,1.80,2239044730,1.82,1.82,2239044730
캔버스엔,210120,6,1543,2,206,15.41,26766572,25601732,23582605,26766572,15.41,104.55,113.50,113.50,41864271880,115.05,115.05,41864271880
썸에이지,208640,7,615,5,-7,-1.13,24624042,34539000,139240254,24624042,-1.13,71.29,17.68,17.68,15687590566,18.32,18.32,15687590566
탑코미디어,134580,8,2590,2,440,20.47,24050418,15887305,49294149,24050418,20.47,151.38,48.79,48.79,60966252940,47.75,47.75,60966252940
KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22333348,15615996,199800000,22333348,-4.88,143.02,11.18,11.18,201483765911,11.38,11.38,201483765911
KODEX 코스닥150선물인버스,251340,10,3440,2,90,2.69,21362138,19272608,71100000,21362138,2.69,110.84,30.05,30.05,72650628216,29.70,29.70,72650628216
KODEX 레버리지,122630,11,24660,5,-795,-3.12,18393195,14796848,92800000,18393195,-3.12,124.30,19.82,19.82,456693089044,19.96,19.96,456693089044
형지엘리트,093240,12,2150,5,-740,-25.61,18253214,593898,38390259,18253214,-25.61,3073.46,47.55,47.55,38276263340,46.37,46.37,38276263340
KODEX 인버스,114800,13,3500,2,55,1.60,17890472,17495540,226200000,17890472,1.60,102.26,7.91,7.91,62377218707,7.88,7.88,62377218707
현대ADM,187660,14,1835,2,163,9.75,15955993,3111642,48347668,15955993,9.75,512.78,33.00,33.00,29339381405,33.07,33.07,29339381405
율호,072770,15,802,1,185,29.98,14804173,24925044,71919480,14804173,29.98,59.39,20.58,20.58,11170878125,19.37,19.37,11170878125
조광ILI,044060,16,51,2,1,2.00,14669293,14242515,95732184,14669293,2.00,103.00,15.32,15.32,706099414,14.46,14.46,706099414
이스트아시아홀딩스,900110,17,80,5,-4,-4.76,14261192,8345940,642650588,14261192,-4.76,170.88,2.22,2.22,1159942584,2.26,2.26,1159942584
삼성전자,005930,18,70000,5,-1600,-2.23,13553378,11946122,5919637922,13553378,-2.23,113.45,0.23,0.23,953752336500,0.23,0.23,953752336500
웅진,016880,19,4120,2,905,28.15,12646202,281453,79927080,12646202,28.15,4493.18,15.82,15.82,49137708262,14.92,14.92,49137708262
모비데이즈,363260,20,1947,2,107,5.82,11805406,31408472,32163769,11805406,5.82,37.59,36.70,36.70,23012651366,36.75,36.75,23012651366
SGA,049470,21,2250,2,461,25.77,11632091,1261780,58862249,11632091,25.77,921.88,19.76,19.76,25259220978,19.07,19.07,25259220978
인성정보,033230,22,2405,2,65,2.78,11344314,7761428,50515380,11344314,2.78,146.16,22.46,22.46,27472148565,22.61,22.61,27472148565
동양철관,008970,23,1526,5,-130,-7.85,11235571,11815315,159801815,11235571,-7.85,95.09,7.03,7.03,17251962090,7.07,7.07,17251962090
일승,333430,24,5160,2,300,6.17,10092721,1256039,30726747,10092721,6.17,803.54,32.85,32.85,52946101619,33.39,33.39,52946101619
TS트릴리온,317240,25,243,2,13,5.65,9988467,1263765,107240922,9988467,5.65,790.37,9.31,9.31,2461311952,9.44,9.44,2461311952
TP,007980,26,1943,2,15,0.78,9928822,35608536,51175130,9928822,0.78,27.88,19.40,19.40,19513336256,19.62,19.62,19513336256
블루엠텍,439580,27,6070,2,20,0.33,9887645,5746525,33510663,9887645,0.33,172.06,29.51,29.51,62136290600,30.55,30.55,62136290600
SGA솔루션즈,184230,28,637,2,47,7.97,8881622,368408,85350641,8881622,7.97,2410.81,10.41,10.41,5862272282,10.78,10.78,5862272282
삼성중공업,010140,29,19290,2,400,2.12,8440581,4235912,880000000,8440581,2.12,199.26,0.96,0.96,162377220930,0.96,0.96,162377220930
에이비프로바이오,195990,30,206,5,-30,-12.71,8393410,1785326,284689721,8393410,-12.71,470.13,2.95,2.95,1647519685,2.81,2.81,1647519685
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 1314 2 39 3.06 210568955 218237792 1270800000 210568955 3.06 96.49 16.57 16.57 274837433954 16.46 16.46 274837433954
3 삼양컴텍 484590 2 16640 2 8940 116.10 44777688 0 41210450 44777688 116.10 0.00 108.66 108.66 718586620305 104.79 104.79 718586620305
4 KODEX 2차전지산업레버리지 462330 3 1183 5 -68 -5.44 33976368 39591716 282400000 33976368 -5.44 85.82 12.03 12.03 41100214049 12.30 12.30 41100214049
5 미스터블루 207760 4 1837 2 55 3.09 29674660 82716048 83079783 29674660 3.09 35.88 35.72 35.72 55050402917 36.07 36.07 55050402917
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 82 3 0 0.00 26997092 4607218 1497000000 26997092 0.00 585.97 1.80 1.80 2239044730 1.82 1.82 2239044730
7 캔버스엔 210120 6 1543 2 206 15.41 26766572 25601732 23582605 26766572 15.41 104.55 113.50 113.50 41864271880 115.05 115.05 41864271880
8 썸에이지 208640 7 615 5 -7 -1.13 24624042 34539000 139240254 24624042 -1.13 71.29 17.68 17.68 15687590566 18.32 18.32 15687590566
9 탑코미디어 134580 8 2590 2 440 20.47 24050418 15887305 49294149 24050418 20.47 151.38 48.79 48.79 60966252940 47.75 47.75 60966252940
10 KODEX 코스닥150레버리지 233740 9 8865 5 -455 -4.88 22333348 15615996 199800000 22333348 -4.88 143.02 11.18 11.18 201483765911 11.38 11.38 201483765911
11 KODEX 코스닥150선물인버스 251340 10 3440 2 90 2.69 21362138 19272608 71100000 21362138 2.69 110.84 30.05 30.05 72650628216 29.70 29.70 72650628216
12 KODEX 레버리지 122630 11 24660 5 -795 -3.12 18393195 14796848 92800000 18393195 -3.12 124.30 19.82 19.82 456693089044 19.96 19.96 456693089044
13 형지엘리트 093240 12 2150 5 -740 -25.61 18253214 593898 38390259 18253214 -25.61 3073.46 47.55 47.55 38276263340 46.37 46.37 38276263340
14 KODEX 인버스 114800 13 3500 2 55 1.60 17890472 17495540 226200000 17890472 1.60 102.26 7.91 7.91 62377218707 7.88 7.88 62377218707
15 현대ADM 187660 14 1835 2 163 9.75 15955993 3111642 48347668 15955993 9.75 512.78 33.00 33.00 29339381405 33.07 33.07 29339381405
16 율호 072770 15 802 1 185 29.98 14804173 24925044 71919480 14804173 29.98 59.39 20.58 20.58 11170878125 19.37 19.37 11170878125
17 조광ILI 044060 16 51 2 1 2.00 14669293 14242515 95732184 14669293 2.00 103.00 15.32 15.32 706099414 14.46 14.46 706099414
18 이스트아시아홀딩스 900110 17 80 5 -4 -4.76 14261192 8345940 642650588 14261192 -4.76 170.88 2.22 2.22 1159942584 2.26 2.26 1159942584
19 삼성전자 005930 18 70000 5 -1600 -2.23 13553378 11946122 5919637922 13553378 -2.23 113.45 0.23 0.23 953752336500 0.23 0.23 953752336500
20 웅진 016880 19 4120 2 905 28.15 12646202 281453 79927080 12646202 28.15 4493.18 15.82 15.82 49137708262 14.92 14.92 49137708262
21 모비데이즈 363260 20 1947 2 107 5.82 11805406 31408472 32163769 11805406 5.82 37.59 36.70 36.70 23012651366 36.75 36.75 23012651366
22 SGA 049470 21 2250 2 461 25.77 11632091 1261780 58862249 11632091 25.77 921.88 19.76 19.76 25259220978 19.07 19.07 25259220978
23 인성정보 033230 22 2405 2 65 2.78 11344314 7761428 50515380 11344314 2.78 146.16 22.46 22.46 27472148565 22.61 22.61 27472148565
24 동양철관 008970 23 1526 5 -130 -7.85 11235571 11815315 159801815 11235571 -7.85 95.09 7.03 7.03 17251962090 7.07 7.07 17251962090
25 일승 333430 24 5160 2 300 6.17 10092721 1256039 30726747 10092721 6.17 803.54 32.85 32.85 52946101619 33.39 33.39 52946101619
26 TS트릴리온 317240 25 243 2 13 5.65 9988467 1263765 107240922 9988467 5.65 790.37 9.31 9.31 2461311952 9.44 9.44 2461311952
27 TP 007980 26 1943 2 15 0.78 9928822 35608536 51175130 9928822 0.78 27.88 19.40 19.40 19513336256 19.62 19.62 19513336256
28 블루엠텍 439580 27 6070 2 20 0.33 9887645 5746525 33510663 9887645 0.33 172.06 29.51 29.51 62136290600 30.55 30.55 62136290600
29 SGA솔루션즈 184230 28 637 2 47 7.97 8881622 368408 85350641 8881622 7.97 2410.81 10.41 10.41 5862272282 10.78 10.78 5862272282
30 삼성중공업 010140 29 19290 2 400 2.12 8440581 4235912 880000000 8440581 2.12 199.26 0.96 0.96 162377220930 0.96 0.96 162377220930
31 에이비프로바이오 195990 30 206 5 -30 -12.71 8393410 1785326 284689721 8393410 -12.71 470.13 2.95 2.95 1647519685 2.81 2.81 1647519685

31
top30/20250818/top30-av-20250818-155000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1314,2,39,3.06,210622487,218237792,1270800000,210622487,3.06,96.51,16.57,16.57,274907775002,16.46,16.46,274907775002
삼양컴텍,484590,2,16640,2,8940,116.10,44819603,0,41210450,44819603,116.10,0.00,108.76,108.76,719284085905,104.89,104.89,719284085905
KODEX 2차전지산업레버리지,462330,3,1183,5,-68,-5.44,34000564,39591716,282400000,34000564,-5.44,85.88,12.04,12.04,41128837917,12.31,12.31,41128837917
미스터블루,207760,4,1837,2,55,3.09,29677635,82716048,83079783,29677635,3.09,35.88,35.72,35.72,55055867992,36.07,36.07,55055867992
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,27058067,4607218,1497000000,27058067,0.00,587.30,1.81,1.81,2244044680,1.83,1.83,2244044680
캔버스엔,210120,6,1543,2,206,15.41,26784235,25601732,23582605,26784235,15.41,104.62,113.58,113.58,41891525889,115.12,115.12,41891525889
썸에이지,208640,7,615,5,-7,-1.13,24631571,34539000,139240254,24631571,-1.13,71.32,17.69,17.69,15692220901,18.33,18.33,15692220901
탑코미디어,134580,8,2590,2,440,20.47,24054693,15887305,49294149,24054693,20.47,151.41,48.80,48.80,60977325190,47.76,47.76,60977325190
KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22342514,15615996,199800000,22342514,-4.88,143.07,11.18,11.18,201565022501,11.38,11.38,201565022501
KODEX 코스닥150선물인버스,251340,10,3440,2,90,2.69,21419936,19272608,71100000,21419936,2.69,111.14,30.13,30.13,72849453336,29.79,29.79,72849453336
KODEX 레버리지,122630,11,24660,5,-795,-3.12,18427538,14796848,92800000,18427538,-3.12,124.54,19.86,19.86,457539987424,19.99,19.99,457539987424
형지엘리트,093240,12,2150,5,-740,-25.61,18260891,593898,38390259,18260891,-25.61,3074.75,47.57,47.57,38292768890,46.39,46.39,38292768890
KODEX 인버스,114800,13,3500,2,55,1.60,17947546,17495540,226200000,17947546,1.60,102.58,7.93,7.93,62576977707,7.90,7.90,62576977707
현대ADM,187660,14,1835,2,163,9.75,15967815,3111642,48347668,15967815,9.75,513.16,33.03,33.03,29361074775,33.09,33.09,29361074775
율호,072770,15,802,1,185,29.98,14804197,24925044,71919480,14804197,29.98,59.39,20.58,20.58,11170897373,19.37,19.37,11170897373
조광ILI,044060,16,51,2,1,2.00,14786503,14242515,95732184,14786503,2.00,103.82,15.45,15.45,712077124,14.58,14.58,712077124
이스트아시아홀딩스,900110,17,80,5,-4,-4.76,14262666,8345940,642650588,14262666,-4.76,170.89,2.22,2.22,1160060504,2.26,2.26,1160060504
삼성전자,005930,18,70000,5,-1600,-2.23,13553878,11946122,5919637922,13553878,-2.23,113.46,0.23,0.23,953787336500,0.23,0.23,953787336500
웅진,016880,19,4120,2,905,28.15,12667242,281453,79927080,12667242,28.15,4500.66,15.85,15.85,49224393062,14.95,14.95,49224393062
모비데이즈,363260,20,1947,2,107,5.82,11805613,31408472,32163769,11805613,5.82,37.59,36.70,36.70,23013054395,36.75,36.75,23013054395
SGA,049470,21,2250,2,461,25.77,11633006,1261780,58862249,11633006,25.77,921.95,19.76,19.76,25261279728,19.07,19.07,25261279728
인성정보,033230,22,2405,2,65,2.78,11345456,7761428,50515380,11345456,2.78,146.18,22.46,22.46,27474895075,22.62,22.62,27474895075
동양철관,008970,23,1526,5,-130,-7.85,11243829,11815315,159801815,11243829,-7.85,95.16,7.04,7.04,17264563798,7.08,7.08,17264563798
일승,333430,24,5160,2,300,6.17,10095947,1256039,30726747,10095947,6.17,803.79,32.86,32.86,52962747779,33.40,33.40,52962747779
TS트릴리온,317240,25,243,2,13,5.65,9988468,1263765,107240922,9988468,5.65,790.37,9.31,9.31,2461312195,9.44,9.44,2461312195
TP,007980,26,1943,2,15,0.78,9938925,35608536,51175130,9938925,0.78,27.91,19.42,19.42,19532966385,19.64,19.64,19532966385
블루엠텍,439580,27,6070,2,20,0.33,9890304,5746525,33510663,9890304,0.33,172.11,29.51,29.51,62152430730,30.56,30.56,62152430730
SGA솔루션즈,184230,28,637,2,47,7.97,8885035,368408,85350641,8885035,7.97,2411.74,10.41,10.41,5864446363,10.79,10.79,5864446363
삼성중공업,010140,29,19290,2,400,2.12,8441749,4235912,880000000,8441749,2.12,199.29,0.96,0.96,162399751650,0.96,0.96,162399751650
에이비프로바이오,195990,30,206,5,-30,-12.71,8393659,1785326,284689721,8393659,-12.71,470.15,2.95,2.95,1647570979,2.81,2.81,1647570979
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 1314 2 39 3.06 210622487 218237792 1270800000 210622487 3.06 96.51 16.57 16.57 274907775002 16.46 16.46 274907775002
3 삼양컴텍 484590 2 16640 2 8940 116.10 44819603 0 41210450 44819603 116.10 0.00 108.76 108.76 719284085905 104.89 104.89 719284085905
4 KODEX 2차전지산업레버리지 462330 3 1183 5 -68 -5.44 34000564 39591716 282400000 34000564 -5.44 85.88 12.04 12.04 41128837917 12.31 12.31 41128837917
5 미스터블루 207760 4 1837 2 55 3.09 29677635 82716048 83079783 29677635 3.09 35.88 35.72 35.72 55055867992 36.07 36.07 55055867992
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 82 3 0 0.00 27058067 4607218 1497000000 27058067 0.00 587.30 1.81 1.81 2244044680 1.83 1.83 2244044680
7 캔버스엔 210120 6 1543 2 206 15.41 26784235 25601732 23582605 26784235 15.41 104.62 113.58 113.58 41891525889 115.12 115.12 41891525889
8 썸에이지 208640 7 615 5 -7 -1.13 24631571 34539000 139240254 24631571 -1.13 71.32 17.69 17.69 15692220901 18.33 18.33 15692220901
9 탑코미디어 134580 8 2590 2 440 20.47 24054693 15887305 49294149 24054693 20.47 151.41 48.80 48.80 60977325190 47.76 47.76 60977325190
10 KODEX 코스닥150레버리지 233740 9 8865 5 -455 -4.88 22342514 15615996 199800000 22342514 -4.88 143.07 11.18 11.18 201565022501 11.38 11.38 201565022501
11 KODEX 코스닥150선물인버스 251340 10 3440 2 90 2.69 21419936 19272608 71100000 21419936 2.69 111.14 30.13 30.13 72849453336 29.79 29.79 72849453336
12 KODEX 레버리지 122630 11 24660 5 -795 -3.12 18427538 14796848 92800000 18427538 -3.12 124.54 19.86 19.86 457539987424 19.99 19.99 457539987424
13 형지엘리트 093240 12 2150 5 -740 -25.61 18260891 593898 38390259 18260891 -25.61 3074.75 47.57 47.57 38292768890 46.39 46.39 38292768890
14 KODEX 인버스 114800 13 3500 2 55 1.60 17947546 17495540 226200000 17947546 1.60 102.58 7.93 7.93 62576977707 7.90 7.90 62576977707
15 현대ADM 187660 14 1835 2 163 9.75 15967815 3111642 48347668 15967815 9.75 513.16 33.03 33.03 29361074775 33.09 33.09 29361074775
16 율호 072770 15 802 1 185 29.98 14804197 24925044 71919480 14804197 29.98 59.39 20.58 20.58 11170897373 19.37 19.37 11170897373
17 조광ILI 044060 16 51 2 1 2.00 14786503 14242515 95732184 14786503 2.00 103.82 15.45 15.45 712077124 14.58 14.58 712077124
18 이스트아시아홀딩스 900110 17 80 5 -4 -4.76 14262666 8345940 642650588 14262666 -4.76 170.89 2.22 2.22 1160060504 2.26 2.26 1160060504
19 삼성전자 005930 18 70000 5 -1600 -2.23 13553878 11946122 5919637922 13553878 -2.23 113.46 0.23 0.23 953787336500 0.23 0.23 953787336500
20 웅진 016880 19 4120 2 905 28.15 12667242 281453 79927080 12667242 28.15 4500.66 15.85 15.85 49224393062 14.95 14.95 49224393062
21 모비데이즈 363260 20 1947 2 107 5.82 11805613 31408472 32163769 11805613 5.82 37.59 36.70 36.70 23013054395 36.75 36.75 23013054395
22 SGA 049470 21 2250 2 461 25.77 11633006 1261780 58862249 11633006 25.77 921.95 19.76 19.76 25261279728 19.07 19.07 25261279728
23 인성정보 033230 22 2405 2 65 2.78 11345456 7761428 50515380 11345456 2.78 146.18 22.46 22.46 27474895075 22.62 22.62 27474895075
24 동양철관 008970 23 1526 5 -130 -7.85 11243829 11815315 159801815 11243829 -7.85 95.16 7.04 7.04 17264563798 7.08 7.08 17264563798
25 일승 333430 24 5160 2 300 6.17 10095947 1256039 30726747 10095947 6.17 803.79 32.86 32.86 52962747779 33.40 33.40 52962747779
26 TS트릴리온 317240 25 243 2 13 5.65 9988468 1263765 107240922 9988468 5.65 790.37 9.31 9.31 2461312195 9.44 9.44 2461312195
27 TP 007980 26 1943 2 15 0.78 9938925 35608536 51175130 9938925 0.78 27.91 19.42 19.42 19532966385 19.64 19.64 19532966385
28 블루엠텍 439580 27 6070 2 20 0.33 9890304 5746525 33510663 9890304 0.33 172.11 29.51 29.51 62152430730 30.56 30.56 62152430730
29 SGA솔루션즈 184230 28 637 2 47 7.97 8885035 368408 85350641 8885035 7.97 2411.74 10.41 10.41 5864446363 10.79 10.79 5864446363
30 삼성중공업 010140 29 19290 2 400 2.12 8441749 4235912 880000000 8441749 2.12 199.29 0.96 0.96 162399751650 0.96 0.96 162399751650
31 에이비프로바이오 195990 30 206 5 -30 -12.71 8393659 1785326 284689721 8393659 -12.71 470.15 2.95 2.95 1647570979 2.81 2.81 1647570979

31
top30/20250818/top30-av-20250818-160000.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,252670,1,1314,2,39,3.06,210651466,218237792,1270800000,210651466,3.06,96.52,16.58,16.58,274945853408,16.47,16.47,274945853408
삼양컴텍,484590,2,16640,2,8940,116.10,44822647,0,41210450,44822647,116.10,0.00,108.77,108.77,719334738065,104.90,104.90,719334738065
KODEX 2차전지산업레버리지,462330,3,1183,5,-68,-5.44,34009064,39591716,282400000,34009064,-5.44,85.90,12.04,12.04,41138893417,12.31,12.31,41138893417
미스터블루,207760,4,1837,2,55,3.09,29682044,82716048,83079783,29682044,3.09,35.88,35.73,35.73,55063967325,36.08,36.08,55063967325
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,27268067,4607218,1497000000,27268067,0.00,591.86,1.82,1.82,2261264680,1.84,1.84,2261264680
캔버스엔,210120,6,1543,2,206,15.41,26784763,25601732,23582605,26784763,15.41,104.62,113.58,113.58,41892340593,115.13,115.13,41892340593
썸에이지,208640,7,615,5,-7,-1.13,24632580,34539000,139240254,24632580,-1.13,71.32,17.69,17.69,15692841436,18.33,18.33,15692841436
탑코미디어,134580,8,2590,2,440,20.47,24055538,15887305,49294149,24055538,20.47,151.41,48.80,48.80,60979513740,47.76,47.76,60979513740
KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22409235,15615996,199800000,22409235,-4.88,143.50,11.22,11.22,202156504166,11.41,11.41,202156504166
KODEX 코스닥150선물인버스,251340,10,3440,2,90,2.69,21420125,19272608,71100000,21420125,2.69,111.14,30.13,30.13,72850103496,29.79,29.79,72850103496
KODEX 레버리지,122630,11,24660,5,-795,-3.12,18434907,14796848,92800000,18434907,-3.12,124.59,19.87,19.87,457721706964,20.00,20.00,457721706964
형지엘리트,093240,12,2150,5,-740,-25.61,18273932,593898,38390259,18273932,-25.61,3076.95,47.60,47.60,38320807040,46.43,46.43,38320807040
KODEX 인버스,114800,13,3500,2,55,1.60,17961216,17495540,226200000,17961216,1.60,102.66,7.94,7.94,62624822707,7.91,7.91,62624822707
현대ADM,187660,14,1835,2,163,9.75,15969259,3111642,48347668,15969259,9.75,513.21,33.03,33.03,29363724515,33.10,33.10,29363724515
율호,072770,15,802,1,185,29.98,14804262,24925044,71919480,14804262,29.98,59.40,20.58,20.58,11170949503,19.37,19.37,11170949503
조광ILI,044060,16,51,2,1,2.00,14801660,14242515,95732184,14801660,2.00,103.93,15.46,15.46,712850131,14.60,14.60,712850131
이스트아시아홀딩스,900110,17,80,5,-4,-4.76,14265546,8345940,642650588,14265546,-4.76,170.93,2.22,2.22,1160290904,2.26,2.26,1160290904
삼성전자,005930,18,70000,5,-1600,-2.23,13554269,11946122,5919637922,13554269,-2.23,113.46,0.23,0.23,953814706500,0.23,0.23,953814706500
웅진,016880,19,4120,2,905,28.15,12667778,281453,79927080,12667778,28.15,4500.85,15.85,15.85,49226601382,14.95,14.95,49226601382
모비데이즈,363260,20,1947,2,107,5.82,11811138,31408472,32163769,11811138,5.82,37.60,36.72,36.72,23023811570,36.77,36.77,23023811570
SGA,049470,21,2250,2,461,25.77,11633130,1261780,58862249,11633130,25.77,921.96,19.76,19.76,25261558728,19.07,19.07,25261558728
인성정보,033230,22,2405,2,65,2.78,11347026,7761428,50515380,11347026,2.78,146.20,22.46,22.46,27478670925,22.62,22.62,27478670925
동양철관,008970,23,1526,5,-130,-7.85,11244838,11815315,159801815,11244838,-7.85,95.17,7.04,7.04,17266103532,7.08,7.08,17266103532
일승,333430,24,5160,2,300,6.17,10097533,1256039,30726747,10097533,6.17,803.92,32.86,32.86,52970931539,33.41,33.41,52970931539
TS트릴리온,317240,25,243,2,13,5.65,9988468,1263765,107240922,9988468,5.65,790.37,9.31,9.31,2461312195,9.44,9.44,2461312195
TP,007980,26,1943,2,15,0.78,9948880,35608536,51175130,9948880,0.78,27.94,19.44,19.44,19552308950,19.66,19.66,19552308950
블루엠텍,439580,27,6070,2,20,0.33,9891887,5746525,33510663,9891887,0.33,172.14,29.52,29.52,62162039540,30.56,30.56,62162039540
SGA솔루션즈,184230,28,637,2,47,7.97,8886608,368408,85350641,8886608,7.97,2412.16,10.41,10.41,5865448364,10.79,10.79,5865448364
삼성중공업,010140,29,19290,2,400,2.12,8441758,4235912,880000000,8441758,2.12,199.29,0.96,0.96,162399925260,0.96,0.96,162399925260
에이비프로바이오,195990,30,206,5,-30,-12.71,8403663,1785326,284689721,8403663,-12.71,470.71,2.95,2.95,1649631803,2.81,2.81,1649631803
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 1314 2 39 3.06 210651466 218237792 1270800000 210651466 3.06 96.52 16.58 16.58 274945853408 16.47 16.47 274945853408
3 삼양컴텍 484590 2 16640 2 8940 116.10 44822647 0 41210450 44822647 116.10 0.00 108.77 108.77 719334738065 104.90 104.90 719334738065
4 KODEX 2차전지산업레버리지 462330 3 1183 5 -68 -5.44 34009064 39591716 282400000 34009064 -5.44 85.90 12.04 12.04 41138893417 12.31 12.31 41138893417
5 미스터블루 207760 4 1837 2 55 3.09 29682044 82716048 83079783 29682044 3.09 35.88 35.73 35.73 55063967325 36.08 36.08 55063967325
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 82 3 0 0.00 27268067 4607218 1497000000 27268067 0.00 591.86 1.82 1.82 2261264680 1.84 1.84 2261264680
7 캔버스엔 210120 6 1543 2 206 15.41 26784763 25601732 23582605 26784763 15.41 104.62 113.58 113.58 41892340593 115.13 115.13 41892340593
8 썸에이지 208640 7 615 5 -7 -1.13 24632580 34539000 139240254 24632580 -1.13 71.32 17.69 17.69 15692841436 18.33 18.33 15692841436
9 탑코미디어 134580 8 2590 2 440 20.47 24055538 15887305 49294149 24055538 20.47 151.41 48.80 48.80 60979513740 47.76 47.76 60979513740
10 KODEX 코스닥150레버리지 233740 9 8865 5 -455 -4.88 22409235 15615996 199800000 22409235 -4.88 143.50 11.22 11.22 202156504166 11.41 11.41 202156504166
11 KODEX 코스닥150선물인버스 251340 10 3440 2 90 2.69 21420125 19272608 71100000 21420125 2.69 111.14 30.13 30.13 72850103496 29.79 29.79 72850103496
12 KODEX 레버리지 122630 11 24660 5 -795 -3.12 18434907 14796848 92800000 18434907 -3.12 124.59 19.87 19.87 457721706964 20.00 20.00 457721706964
13 형지엘리트 093240 12 2150 5 -740 -25.61 18273932 593898 38390259 18273932 -25.61 3076.95 47.60 47.60 38320807040 46.43 46.43 38320807040
14 KODEX 인버스 114800 13 3500 2 55 1.60 17961216 17495540 226200000 17961216 1.60 102.66 7.94 7.94 62624822707 7.91 7.91 62624822707
15 현대ADM 187660 14 1835 2 163 9.75 15969259 3111642 48347668 15969259 9.75 513.21 33.03 33.03 29363724515 33.10 33.10 29363724515
16 율호 072770 15 802 1 185 29.98 14804262 24925044 71919480 14804262 29.98 59.40 20.58 20.58 11170949503 19.37 19.37 11170949503
17 조광ILI 044060 16 51 2 1 2.00 14801660 14242515 95732184 14801660 2.00 103.93 15.46 15.46 712850131 14.60 14.60 712850131
18 이스트아시아홀딩스 900110 17 80 5 -4 -4.76 14265546 8345940 642650588 14265546 -4.76 170.93 2.22 2.22 1160290904 2.26 2.26 1160290904
19 삼성전자 005930 18 70000 5 -1600 -2.23 13554269 11946122 5919637922 13554269 -2.23 113.46 0.23 0.23 953814706500 0.23 0.23 953814706500
20 웅진 016880 19 4120 2 905 28.15 12667778 281453 79927080 12667778 28.15 4500.85 15.85 15.85 49226601382 14.95 14.95 49226601382
21 모비데이즈 363260 20 1947 2 107 5.82 11811138 31408472 32163769 11811138 5.82 37.60 36.72 36.72 23023811570 36.77 36.77 23023811570
22 SGA 049470 21 2250 2 461 25.77 11633130 1261780 58862249 11633130 25.77 921.96 19.76 19.76 25261558728 19.07 19.07 25261558728
23 인성정보 033230 22 2405 2 65 2.78 11347026 7761428 50515380 11347026 2.78 146.20 22.46 22.46 27478670925 22.62 22.62 27478670925
24 동양철관 008970 23 1526 5 -130 -7.85 11244838 11815315 159801815 11244838 -7.85 95.17 7.04 7.04 17266103532 7.08 7.08 17266103532
25 일승 333430 24 5160 2 300 6.17 10097533 1256039 30726747 10097533 6.17 803.92 32.86 32.86 52970931539 33.41 33.41 52970931539
26 TS트릴리온 317240 25 243 2 13 5.65 9988468 1263765 107240922 9988468 5.65 790.37 9.31 9.31 2461312195 9.44 9.44 2461312195
27 TP 007980 26 1943 2 15 0.78 9948880 35608536 51175130 9948880 0.78 27.94 19.44 19.44 19552308950 19.66 19.66 19552308950
28 블루엠텍 439580 27 6070 2 20 0.33 9891887 5746525 33510663 9891887 0.33 172.14 29.52 29.52 62162039540 30.56 30.56 62162039540
29 SGA솔루션즈 184230 28 637 2 47 7.97 8886608 368408 85350641 8886608 7.97 2412.16 10.41 10.41 5865448364 10.79 10.79 5865448364
30 삼성중공업 010140 29 19290 2 400 2.12 8441758 4235912 880000000 8441758 2.12 199.29 0.96 0.96 162399925260 0.96 0.96 162399925260
31 에이비프로바이오 195990 30 206 5 -30 -12.71 8403663 1785326 284689721 8403663 -12.71 470.71 2.95 2.95 1649631803 2.81 2.81 1649631803

31
top30/20250818/top30-av-20250818-161000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1314,2,39,3.06,210651466,218237792,1270800000,210651466,3.06,96.52,16.58,16.58,274945853408,16.47,16.47,274945853408
삼양컴텍,484590,2,16640,2,8940,116.10,44822647,0,41210450,44822647,116.10,0.00,108.77,108.77,719334738065,104.90,104.90,719334738065
KODEX 2차전지산업레버리지,462330,3,1183,5,-68,-5.44,34009064,39591716,282400000,34009064,-5.44,85.90,12.04,12.04,41138893417,12.31,12.31,41138893417
미스터블루,207760,4,1837,2,55,3.09,29682044,82716048,83079783,29682044,3.09,35.88,35.73,35.73,55063967325,36.08,36.08,55063967325
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,27268067,4607218,1497000000,27268067,0.00,591.86,1.82,1.82,2261264680,1.84,1.84,2261264680
캔버스엔,210120,6,1543,2,206,15.41,26784763,25601732,23582605,26784763,15.41,104.62,113.58,113.58,41892340593,115.13,115.13,41892340593
썸에이지,208640,7,615,5,-7,-1.13,24632580,34539000,139240254,24632580,-1.13,71.32,17.69,17.69,15692841436,18.33,18.33,15692841436
탑코미디어,134580,8,2590,2,440,20.47,24055538,15887305,49294149,24055538,20.47,151.41,48.80,48.80,60979513740,47.76,47.76,60979513740
KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22409235,15615996,199800000,22409235,-4.88,143.50,11.22,11.22,202156504166,11.41,11.41,202156504166
KODEX 코스닥150선물인버스,251340,10,3440,2,90,2.69,21420125,19272608,71100000,21420125,2.69,111.14,30.13,30.13,72850103496,29.79,29.79,72850103496
KODEX 레버리지,122630,11,24660,5,-795,-3.12,18434907,14796848,92800000,18434907,-3.12,124.59,19.87,19.87,457721706964,20.00,20.00,457721706964
형지엘리트,093240,12,2150,5,-740,-25.61,18273932,593898,38390259,18273932,-25.61,3076.95,47.60,47.60,38320807040,46.43,46.43,38320807040
KODEX 인버스,114800,13,3500,2,55,1.60,17961216,17495540,226200000,17961216,1.60,102.66,7.94,7.94,62624822707,7.91,7.91,62624822707
현대ADM,187660,14,1835,2,163,9.75,15969259,3111642,48347668,15969259,9.75,513.21,33.03,33.03,29363724515,33.10,33.10,29363724515
율호,072770,15,802,1,185,29.98,14804262,24925044,71919480,14804262,29.98,59.40,20.58,20.58,11170949503,19.37,19.37,11170949503
조광ILI,044060,16,51,2,1,2.00,14801660,14242515,95732184,14801660,2.00,103.93,15.46,15.46,712850131,14.60,14.60,712850131
이스트아시아홀딩스,900110,17,80,5,-4,-4.76,14265546,8345940,642650588,14265546,-4.76,170.93,2.22,2.22,1160290904,2.26,2.26,1160290904
삼성전자,005930,18,70000,5,-1600,-2.23,13554269,11946122,5919637922,13554269,-2.23,113.46,0.23,0.23,953814706500,0.23,0.23,953814706500
웅진,016880,19,4120,2,905,28.15,12667778,281453,79927080,12667778,28.15,4500.85,15.85,15.85,49226601382,14.95,14.95,49226601382
모비데이즈,363260,20,1947,2,107,5.82,11811138,31408472,32163769,11811138,5.82,37.60,36.72,36.72,23023811570,36.77,36.77,23023811570
SGA,049470,21,2250,2,461,25.77,11633130,1261780,58862249,11633130,25.77,921.96,19.76,19.76,25261558728,19.07,19.07,25261558728
인성정보,033230,22,2405,2,65,2.78,11347026,7761428,50515380,11347026,2.78,146.20,22.46,22.46,27478670925,22.62,22.62,27478670925
동양철관,008970,23,1526,5,-130,-7.85,11244838,11815315,159801815,11244838,-7.85,95.17,7.04,7.04,17266103532,7.08,7.08,17266103532
일승,333430,24,5160,2,300,6.17,10097533,1256039,30726747,10097533,6.17,803.92,32.86,32.86,52970931539,33.41,33.41,52970931539
TS트릴리온,317240,25,243,2,13,5.65,9988468,1263765,107240922,9988468,5.65,790.37,9.31,9.31,2461312195,9.44,9.44,2461312195
TP,007980,26,1943,2,15,0.78,9948880,35608536,51175130,9948880,0.78,27.94,19.44,19.44,19552308950,19.66,19.66,19552308950
블루엠텍,439580,27,6070,2,20,0.33,9891887,5746525,33510663,9891887,0.33,172.14,29.52,29.52,62162039540,30.56,30.56,62162039540
SGA솔루션즈,184230,28,637,2,47,7.97,8886608,368408,85350641,8886608,7.97,2412.16,10.41,10.41,5865448364,10.79,10.79,5865448364
삼성중공업,010140,29,19290,2,400,2.12,8441758,4235912,880000000,8441758,2.12,199.29,0.96,0.96,162399925260,0.96,0.96,162399925260
에이비프로바이오,195990,30,206,5,-30,-12.71,8403663,1785326,284689721,8403663,-12.71,470.71,2.95,2.95,1649631803,2.81,2.81,1649631803
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 1314 2 39 3.06 210651466 218237792 1270800000 210651466 3.06 96.52 16.58 16.58 274945853408 16.47 16.47 274945853408
3 삼양컴텍 484590 2 16640 2 8940 116.10 44822647 0 41210450 44822647 116.10 0.00 108.77 108.77 719334738065 104.90 104.90 719334738065
4 KODEX 2차전지산업레버리지 462330 3 1183 5 -68 -5.44 34009064 39591716 282400000 34009064 -5.44 85.90 12.04 12.04 41138893417 12.31 12.31 41138893417
5 미스터블루 207760 4 1837 2 55 3.09 29682044 82716048 83079783 29682044 3.09 35.88 35.73 35.73 55063967325 36.08 36.08 55063967325
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 82 3 0 0.00 27268067 4607218 1497000000 27268067 0.00 591.86 1.82 1.82 2261264680 1.84 1.84 2261264680
7 캔버스엔 210120 6 1543 2 206 15.41 26784763 25601732 23582605 26784763 15.41 104.62 113.58 113.58 41892340593 115.13 115.13 41892340593
8 썸에이지 208640 7 615 5 -7 -1.13 24632580 34539000 139240254 24632580 -1.13 71.32 17.69 17.69 15692841436 18.33 18.33 15692841436
9 탑코미디어 134580 8 2590 2 440 20.47 24055538 15887305 49294149 24055538 20.47 151.41 48.80 48.80 60979513740 47.76 47.76 60979513740
10 KODEX 코스닥150레버리지 233740 9 8865 5 -455 -4.88 22409235 15615996 199800000 22409235 -4.88 143.50 11.22 11.22 202156504166 11.41 11.41 202156504166
11 KODEX 코스닥150선물인버스 251340 10 3440 2 90 2.69 21420125 19272608 71100000 21420125 2.69 111.14 30.13 30.13 72850103496 29.79 29.79 72850103496
12 KODEX 레버리지 122630 11 24660 5 -795 -3.12 18434907 14796848 92800000 18434907 -3.12 124.59 19.87 19.87 457721706964 20.00 20.00 457721706964
13 형지엘리트 093240 12 2150 5 -740 -25.61 18273932 593898 38390259 18273932 -25.61 3076.95 47.60 47.60 38320807040 46.43 46.43 38320807040
14 KODEX 인버스 114800 13 3500 2 55 1.60 17961216 17495540 226200000 17961216 1.60 102.66 7.94 7.94 62624822707 7.91 7.91 62624822707
15 현대ADM 187660 14 1835 2 163 9.75 15969259 3111642 48347668 15969259 9.75 513.21 33.03 33.03 29363724515 33.10 33.10 29363724515
16 율호 072770 15 802 1 185 29.98 14804262 24925044 71919480 14804262 29.98 59.40 20.58 20.58 11170949503 19.37 19.37 11170949503
17 조광ILI 044060 16 51 2 1 2.00 14801660 14242515 95732184 14801660 2.00 103.93 15.46 15.46 712850131 14.60 14.60 712850131
18 이스트아시아홀딩스 900110 17 80 5 -4 -4.76 14265546 8345940 642650588 14265546 -4.76 170.93 2.22 2.22 1160290904 2.26 2.26 1160290904
19 삼성전자 005930 18 70000 5 -1600 -2.23 13554269 11946122 5919637922 13554269 -2.23 113.46 0.23 0.23 953814706500 0.23 0.23 953814706500
20 웅진 016880 19 4120 2 905 28.15 12667778 281453 79927080 12667778 28.15 4500.85 15.85 15.85 49226601382 14.95 14.95 49226601382
21 모비데이즈 363260 20 1947 2 107 5.82 11811138 31408472 32163769 11811138 5.82 37.60 36.72 36.72 23023811570 36.77 36.77 23023811570
22 SGA 049470 21 2250 2 461 25.77 11633130 1261780 58862249 11633130 25.77 921.96 19.76 19.76 25261558728 19.07 19.07 25261558728
23 인성정보 033230 22 2405 2 65 2.78 11347026 7761428 50515380 11347026 2.78 146.20 22.46 22.46 27478670925 22.62 22.62 27478670925
24 동양철관 008970 23 1526 5 -130 -7.85 11244838 11815315 159801815 11244838 -7.85 95.17 7.04 7.04 17266103532 7.08 7.08 17266103532
25 일승 333430 24 5160 2 300 6.17 10097533 1256039 30726747 10097533 6.17 803.92 32.86 32.86 52970931539 33.41 33.41 52970931539
26 TS트릴리온 317240 25 243 2 13 5.65 9988468 1263765 107240922 9988468 5.65 790.37 9.31 9.31 2461312195 9.44 9.44 2461312195
27 TP 007980 26 1943 2 15 0.78 9948880 35608536 51175130 9948880 0.78 27.94 19.44 19.44 19552308950 19.66 19.66 19552308950
28 블루엠텍 439580 27 6070 2 20 0.33 9891887 5746525 33510663 9891887 0.33 172.14 29.52 29.52 62162039540 30.56 30.56 62162039540
29 SGA솔루션즈 184230 28 637 2 47 7.97 8886608 368408 85350641 8886608 7.97 2412.16 10.41 10.41 5865448364 10.79 10.79 5865448364
30 삼성중공업 010140 29 19290 2 400 2.12 8441758 4235912 880000000 8441758 2.12 199.29 0.96 0.96 162399925260 0.96 0.96 162399925260
31 에이비프로바이오 195990 30 206 5 -30 -12.71 8403663 1785326 284689721 8403663 -12.71 470.71 2.95 2.95 1649631803 2.81 2.81 1649631803

31
top30/20250818/top30-av-20250818-162000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1314,2,39,3.06,210907683,218237792,1270800000,210907683,3.06,96.64,16.60,16.60,275283034980,16.49,16.49,275283034980
삼양컴텍,484590,2,16640,2,8940,116.10,44848970,0,41210450,44848970,116.10,0.00,108.83,108.83,719772752785,104.96,104.96,719772752785
KODEX 2차전지산업레버리지,462330,3,1183,5,-68,-5.44,34009858,39591716,282400000,34009858,-5.44,85.90,12.04,12.04,41139832719,12.31,12.31,41139832719
미스터블루,207760,4,1837,2,55,3.09,29689414,82716048,83079783,29689414,3.09,35.89,35.74,35.74,55077557605,36.09,36.09,55077557605
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,27270067,4607218,1497000000,27270067,0.00,591.90,1.82,1.82,2261428680,1.84,1.84,2261428680
캔버스엔,210120,6,1543,2,206,15.41,26799097,25601732,23582605,26799097,15.41,104.68,113.64,113.64,41914457955,115.19,115.19,41914457955
썸에이지,208640,7,615,5,-7,-1.13,24661351,34539000,139240254,24661351,-1.13,71.40,17.71,17.71,15710247891,18.35,18.35,15710247891
탑코미디어,134580,8,2590,2,440,20.47,24064787,15887305,49294149,24064787,20.47,151.47,48.82,48.82,61003376160,47.78,47.78,61003376160
KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22478610,15615996,199800000,22478610,-4.88,143.95,11.25,11.25,202774982291,11.45,11.45,202774982291
KODEX 코스닥150선물인버스,251340,10,3440,2,90,2.69,21429503,19272608,71100000,21429503,2.69,111.19,30.14,30.14,72882316926,29.80,29.80,72882316926
KODEX 레버리지,122630,11,24660,5,-795,-3.12,18448912,14796848,92800000,18448912,-3.12,124.68,19.88,19.88,458067070264,20.02,20.02,458067070264
형지엘리트,093240,12,2150,5,-740,-25.61,18291759,593898,38390259,18291759,-25.61,3079.95,47.65,47.65,38359135090,46.47,46.47,38359135090
KODEX 인버스,114800,13,3500,2,55,1.60,17979298,17495540,226200000,17979298,1.60,102.77,7.95,7.95,62688109707,7.92,7.92,62688109707
현대ADM,187660,14,1835,2,163,9.75,15973206,3111642,48347668,15973206,9.75,513.34,33.04,33.04,29371022518,33.11,33.11,29371022518
율호,072770,15,802,1,185,29.98,14804262,24925044,71919480,14804262,29.98,59.40,20.58,20.58,11170949503,19.37,19.37,11170949503
조광ILI,044060,16,51,2,1,2.00,14801660,14242515,95732184,14801660,2.00,103.93,15.46,15.46,712850131,14.60,14.60,712850131
이스트아시아홀딩스,900110,17,80,5,-4,-4.76,14291306,8345940,642650588,14291306,-4.76,171.24,2.22,2.22,1162351704,2.26,2.26,1162351704
삼성전자,005930,18,70000,5,-1600,-2.23,13554269,11946122,5919637922,13554269,-2.23,113.46,0.23,0.23,953814706500,0.23,0.23,953814706500
웅진,016880,19,4120,2,905,28.15,12682127,281453,79927080,12682127,28.15,4505.95,15.87,15.87,49286364967,14.97,14.97,49286364967
모비데이즈,363260,20,1947,2,107,5.82,11813514,31408472,32163769,11813514,5.82,37.61,36.73,36.73,23028437642,36.77,36.77,23028437642
SGA,049470,21,2250,2,461,25.77,11677655,1261780,58862249,11677655,25.77,925.49,19.84,19.84,25359068478,19.15,19.15,25359068478
인성정보,033230,22,2405,2,65,2.78,11354136,7761428,50515380,11354136,2.78,146.29,22.48,22.48,27495734925,22.63,22.63,27495734925
동양철관,008970,23,1526,5,-130,-7.85,11247775,11815315,159801815,11247775,-7.85,95.20,7.04,7.04,17270585394,7.08,7.08,17270585394
일승,333430,24,5160,2,300,6.17,10100342,1256039,30726747,10100342,6.17,804.14,32.87,32.87,52985425979,33.42,33.42,52985425979
TS트릴리온,317240,25,243,2,13,5.65,9988468,1263765,107240922,9988468,5.65,790.37,9.31,9.31,2461312195,9.44,9.44,2461312195
TP,007980,26,1943,2,15,0.78,9949403,35608536,51175130,9949403,0.78,27.94,19.44,19.44,19553323570,19.66,19.66,19553323570
블루엠텍,439580,27,6070,2,20,0.33,9899511,5746525,33510663,9899511,0.33,172.27,29.54,29.54,62208164740,30.58,30.58,62208164740
SGA솔루션즈,184230,28,637,2,47,7.97,8892557,368408,85350641,8892557,7.97,2413.78,10.42,10.42,5869196234,10.80,10.80,5869196234
삼성중공업,010140,29,19290,2,400,2.12,8441758,4235912,880000000,8441758,2.12,199.29,0.96,0.96,162399925260,0.96,0.96,162399925260
에이비프로바이오,195990,30,206,5,-30,-12.71,8403663,1785326,284689721,8403663,-12.71,470.71,2.95,2.95,1649631803,2.81,2.81,1649631803
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 1314 2 39 3.06 210907683 218237792 1270800000 210907683 3.06 96.64 16.60 16.60 275283034980 16.49 16.49 275283034980
3 삼양컴텍 484590 2 16640 2 8940 116.10 44848970 0 41210450 44848970 116.10 0.00 108.83 108.83 719772752785 104.96 104.96 719772752785
4 KODEX 2차전지산업레버리지 462330 3 1183 5 -68 -5.44 34009858 39591716 282400000 34009858 -5.44 85.90 12.04 12.04 41139832719 12.31 12.31 41139832719
5 미스터블루 207760 4 1837 2 55 3.09 29689414 82716048 83079783 29689414 3.09 35.89 35.74 35.74 55077557605 36.09 36.09 55077557605
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 82 3 0 0.00 27270067 4607218 1497000000 27270067 0.00 591.90 1.82 1.82 2261428680 1.84 1.84 2261428680
7 캔버스엔 210120 6 1543 2 206 15.41 26799097 25601732 23582605 26799097 15.41 104.68 113.64 113.64 41914457955 115.19 115.19 41914457955
8 썸에이지 208640 7 615 5 -7 -1.13 24661351 34539000 139240254 24661351 -1.13 71.40 17.71 17.71 15710247891 18.35 18.35 15710247891
9 탑코미디어 134580 8 2590 2 440 20.47 24064787 15887305 49294149 24064787 20.47 151.47 48.82 48.82 61003376160 47.78 47.78 61003376160
10 KODEX 코스닥150레버리지 233740 9 8865 5 -455 -4.88 22478610 15615996 199800000 22478610 -4.88 143.95 11.25 11.25 202774982291 11.45 11.45 202774982291
11 KODEX 코스닥150선물인버스 251340 10 3440 2 90 2.69 21429503 19272608 71100000 21429503 2.69 111.19 30.14 30.14 72882316926 29.80 29.80 72882316926
12 KODEX 레버리지 122630 11 24660 5 -795 -3.12 18448912 14796848 92800000 18448912 -3.12 124.68 19.88 19.88 458067070264 20.02 20.02 458067070264
13 형지엘리트 093240 12 2150 5 -740 -25.61 18291759 593898 38390259 18291759 -25.61 3079.95 47.65 47.65 38359135090 46.47 46.47 38359135090
14 KODEX 인버스 114800 13 3500 2 55 1.60 17979298 17495540 226200000 17979298 1.60 102.77 7.95 7.95 62688109707 7.92 7.92 62688109707
15 현대ADM 187660 14 1835 2 163 9.75 15973206 3111642 48347668 15973206 9.75 513.34 33.04 33.04 29371022518 33.11 33.11 29371022518
16 율호 072770 15 802 1 185 29.98 14804262 24925044 71919480 14804262 29.98 59.40 20.58 20.58 11170949503 19.37 19.37 11170949503
17 조광ILI 044060 16 51 2 1 2.00 14801660 14242515 95732184 14801660 2.00 103.93 15.46 15.46 712850131 14.60 14.60 712850131
18 이스트아시아홀딩스 900110 17 80 5 -4 -4.76 14291306 8345940 642650588 14291306 -4.76 171.24 2.22 2.22 1162351704 2.26 2.26 1162351704
19 삼성전자 005930 18 70000 5 -1600 -2.23 13554269 11946122 5919637922 13554269 -2.23 113.46 0.23 0.23 953814706500 0.23 0.23 953814706500
20 웅진 016880 19 4120 2 905 28.15 12682127 281453 79927080 12682127 28.15 4505.95 15.87 15.87 49286364967 14.97 14.97 49286364967
21 모비데이즈 363260 20 1947 2 107 5.82 11813514 31408472 32163769 11813514 5.82 37.61 36.73 36.73 23028437642 36.77 36.77 23028437642
22 SGA 049470 21 2250 2 461 25.77 11677655 1261780 58862249 11677655 25.77 925.49 19.84 19.84 25359068478 19.15 19.15 25359068478
23 인성정보 033230 22 2405 2 65 2.78 11354136 7761428 50515380 11354136 2.78 146.29 22.48 22.48 27495734925 22.63 22.63 27495734925
24 동양철관 008970 23 1526 5 -130 -7.85 11247775 11815315 159801815 11247775 -7.85 95.20 7.04 7.04 17270585394 7.08 7.08 17270585394
25 일승 333430 24 5160 2 300 6.17 10100342 1256039 30726747 10100342 6.17 804.14 32.87 32.87 52985425979 33.42 33.42 52985425979
26 TS트릴리온 317240 25 243 2 13 5.65 9988468 1263765 107240922 9988468 5.65 790.37 9.31 9.31 2461312195 9.44 9.44 2461312195
27 TP 007980 26 1943 2 15 0.78 9949403 35608536 51175130 9949403 0.78 27.94 19.44 19.44 19553323570 19.66 19.66 19553323570
28 블루엠텍 439580 27 6070 2 20 0.33 9899511 5746525 33510663 9899511 0.33 172.27 29.54 29.54 62208164740 30.58 30.58 62208164740
29 SGA솔루션즈 184230 28 637 2 47 7.97 8892557 368408 85350641 8892557 7.97 2413.78 10.42 10.42 5869196234 10.80 10.80 5869196234
30 삼성중공업 010140 29 19290 2 400 2.12 8441758 4235912 880000000 8441758 2.12 199.29 0.96 0.96 162399925260 0.96 0.96 162399925260
31 에이비프로바이오 195990 30 206 5 -30 -12.71 8403663 1785326 284689721 8403663 -12.71 470.71 2.95 2.95 1649631803 2.81 2.81 1649631803

31
top30/20250818/top30-av-20250818-163000.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,252670,1,1314,2,39,3.06,211049957,218237792,1270800000,211049957,3.06,96.71,16.61,16.61,275470267564,16.50,16.50,275470267564
삼양컴텍,484590,2,16640,2,8940,116.10,44863465,0,41210450,44863465,116.10,0.00,108.86,108.86,720013659685,105.00,105.00,720013659685
KODEX 2차전지산업레버리지,462330,3,1183,5,-68,-5.44,34009921,39591716,282400000,34009921,-5.44,85.90,12.04,12.04,41139907437,12.31,12.31,41139907437
미스터블루,207760,4,1837,2,55,3.09,29702817,82716048,83079783,29702817,3.09,35.91,35.75,35.75,55102299543,36.10,36.10,55102299543
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,27284067,4607218,1497000000,27284067,0.00,592.20,1.82,1.82,2262576680,1.84,1.84,2262576680
캔버스엔,210120,6,1543,2,206,15.41,26805772,25601732,23582605,26805772,15.41,104.70,113.67,113.67,41924737455,115.22,115.22,41924737455
썸에이지,208640,7,615,5,-7,-1.13,24698027,34539000,139240254,24698027,-1.13,71.51,17.74,17.74,15732070111,18.37,18.37,15732070111
탑코미디어,134580,8,2590,2,440,20.47,24074870,15887305,49294149,24074870,20.47,151.54,48.84,48.84,61029390300,47.80,47.80,61029390300
KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22529663,15615996,199800000,22529663,-4.88,144.27,11.28,11.28,203230119786,11.47,11.47,203230119786
KODEX 코스닥150선물인버스,251340,10,3440,2,90,2.69,21431631,19272608,71100000,21431631,2.69,111.20,30.14,30.14,72889626606,29.80,29.80,72889626606
KODEX 레버리지,122630,11,24660,5,-795,-3.12,18453281,14796848,92800000,18453281,-3.12,124.71,19.89,19.89,458174787959,20.02,20.02,458174787959
형지엘리트,093240,12,2150,5,-740,-25.61,18312470,593898,38390259,18312470,-25.61,3083.44,47.70,47.70,38403456630,46.53,46.53,38403456630
KODEX 인버스,114800,13,3500,2,55,1.60,18013315,17495540,226200000,18013315,1.60,102.96,7.96,7.96,62807169207,7.93,7.93,62807169207
현대ADM,187660,14,1835,2,163,9.75,15977235,3111642,48347668,15977235,9.75,513.47,33.05,33.05,29378456023,33.11,33.11,29378456023
율호,072770,15,802,1,185,29.98,14804262,24925044,71919480,14804262,29.98,59.40,20.58,20.58,11170949503,19.37,19.37,11170949503
조광ILI,044060,16,51,2,1,2.00,14801660,14242515,95732184,14801660,2.00,103.93,15.46,15.46,712850131,14.60,14.60,712850131
이스트아시아홀딩스,900110,17,80,5,-4,-4.76,14308463,8345940,642650588,14308463,-4.76,171.44,2.23,2.23,1163707107,2.26,2.26,1163707107
삼성전자,005930,18,70000,5,-1600,-2.23,13554269,11946122,5919637922,13554269,-2.23,113.46,0.23,0.23,953814706500,0.23,0.23,953814706500
웅진,016880,19,4120,2,905,28.15,12684346,281453,79927080,12684346,28.15,4506.74,15.87,15.87,49295507247,14.97,14.97,49295507247
모비데이즈,363260,20,1947,2,107,5.82,11815415,31408472,32163769,11815415,5.82,37.62,36.74,36.74,23032138889,36.78,36.78,23032138889
SGA,049470,21,2250,2,461,25.77,11720006,1261780,58862249,11720006,25.77,928.85,19.91,19.91,25452240678,19.22,19.22,25452240678
인성정보,033230,22,2405,2,65,2.78,11358250,7761428,50515380,11358250,2.78,146.34,22.48,22.48,27505629095,22.64,22.64,27505629095
동양철관,008970,23,1526,5,-130,-7.85,11250625,11815315,159801815,11250625,-7.85,95.22,7.04,7.04,17274934494,7.08,7.08,17274934494
일승,333430,24,5160,2,300,6.17,10104207,1256039,30726747,10104207,6.17,804.45,32.88,32.88,53005253429,33.43,33.43,53005253429
TS트릴리온,317240,25,243,2,13,5.65,9988507,1263765,107240922,9988507,5.65,790.38,9.31,9.31,2461321672,9.44,9.44,2461321672
TP,007980,26,1943,2,15,0.78,9952716,35608536,51175130,9952716,0.78,27.95,19.45,19.45,19559740851,19.67,19.67,19559740851
블루엠텍,439580,27,6070,2,20,0.33,9905002,5746525,33510663,9905002,0.33,172.37,29.56,29.56,62241330380,30.60,30.60,62241330380
SGA솔루션즈,184230,28,637,2,47,7.97,8897460,368408,85350641,8897460,7.97,2415.11,10.42,10.42,5872280221,10.80,10.80,5872280221
삼성중공업,010140,29,19290,2,400,2.12,8441758,4235912,880000000,8441758,2.12,199.29,0.96,0.96,162399925260,0.96,0.96,162399925260
에이비프로바이오,195990,30,206,5,-30,-12.71,8403704,1785326,284689721,8403704,-12.71,470.71,2.95,2.95,1649640208,2.81,2.81,1649640208
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 1314 2 39 3.06 211049957 218237792 1270800000 211049957 3.06 96.71 16.61 16.61 275470267564 16.50 16.50 275470267564
3 삼양컴텍 484590 2 16640 2 8940 116.10 44863465 0 41210450 44863465 116.10 0.00 108.86 108.86 720013659685 105.00 105.00 720013659685
4 KODEX 2차전지산업레버리지 462330 3 1183 5 -68 -5.44 34009921 39591716 282400000 34009921 -5.44 85.90 12.04 12.04 41139907437 12.31 12.31 41139907437
5 미스터블루 207760 4 1837 2 55 3.09 29702817 82716048 83079783 29702817 3.09 35.91 35.75 35.75 55102299543 36.10 36.10 55102299543
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 82 3 0 0.00 27284067 4607218 1497000000 27284067 0.00 592.20 1.82 1.82 2262576680 1.84 1.84 2262576680
7 캔버스엔 210120 6 1543 2 206 15.41 26805772 25601732 23582605 26805772 15.41 104.70 113.67 113.67 41924737455 115.22 115.22 41924737455
8 썸에이지 208640 7 615 5 -7 -1.13 24698027 34539000 139240254 24698027 -1.13 71.51 17.74 17.74 15732070111 18.37 18.37 15732070111
9 탑코미디어 134580 8 2590 2 440 20.47 24074870 15887305 49294149 24074870 20.47 151.54 48.84 48.84 61029390300 47.80 47.80 61029390300
10 KODEX 코스닥150레버리지 233740 9 8865 5 -455 -4.88 22529663 15615996 199800000 22529663 -4.88 144.27 11.28 11.28 203230119786 11.47 11.47 203230119786
11 KODEX 코스닥150선물인버스 251340 10 3440 2 90 2.69 21431631 19272608 71100000 21431631 2.69 111.20 30.14 30.14 72889626606 29.80 29.80 72889626606
12 KODEX 레버리지 122630 11 24660 5 -795 -3.12 18453281 14796848 92800000 18453281 -3.12 124.71 19.89 19.89 458174787959 20.02 20.02 458174787959
13 형지엘리트 093240 12 2150 5 -740 -25.61 18312470 593898 38390259 18312470 -25.61 3083.44 47.70 47.70 38403456630 46.53 46.53 38403456630
14 KODEX 인버스 114800 13 3500 2 55 1.60 18013315 17495540 226200000 18013315 1.60 102.96 7.96 7.96 62807169207 7.93 7.93 62807169207
15 현대ADM 187660 14 1835 2 163 9.75 15977235 3111642 48347668 15977235 9.75 513.47 33.05 33.05 29378456023 33.11 33.11 29378456023
16 율호 072770 15 802 1 185 29.98 14804262 24925044 71919480 14804262 29.98 59.40 20.58 20.58 11170949503 19.37 19.37 11170949503
17 조광ILI 044060 16 51 2 1 2.00 14801660 14242515 95732184 14801660 2.00 103.93 15.46 15.46 712850131 14.60 14.60 712850131
18 이스트아시아홀딩스 900110 17 80 5 -4 -4.76 14308463 8345940 642650588 14308463 -4.76 171.44 2.23 2.23 1163707107 2.26 2.26 1163707107
19 삼성전자 005930 18 70000 5 -1600 -2.23 13554269 11946122 5919637922 13554269 -2.23 113.46 0.23 0.23 953814706500 0.23 0.23 953814706500
20 웅진 016880 19 4120 2 905 28.15 12684346 281453 79927080 12684346 28.15 4506.74 15.87 15.87 49295507247 14.97 14.97 49295507247
21 모비데이즈 363260 20 1947 2 107 5.82 11815415 31408472 32163769 11815415 5.82 37.62 36.74 36.74 23032138889 36.78 36.78 23032138889
22 SGA 049470 21 2250 2 461 25.77 11720006 1261780 58862249 11720006 25.77 928.85 19.91 19.91 25452240678 19.22 19.22 25452240678
23 인성정보 033230 22 2405 2 65 2.78 11358250 7761428 50515380 11358250 2.78 146.34 22.48 22.48 27505629095 22.64 22.64 27505629095
24 동양철관 008970 23 1526 5 -130 -7.85 11250625 11815315 159801815 11250625 -7.85 95.22 7.04 7.04 17274934494 7.08 7.08 17274934494
25 일승 333430 24 5160 2 300 6.17 10104207 1256039 30726747 10104207 6.17 804.45 32.88 32.88 53005253429 33.43 33.43 53005253429
26 TS트릴리온 317240 25 243 2 13 5.65 9988507 1263765 107240922 9988507 5.65 790.38 9.31 9.31 2461321672 9.44 9.44 2461321672
27 TP 007980 26 1943 2 15 0.78 9952716 35608536 51175130 9952716 0.78 27.95 19.45 19.45 19559740851 19.67 19.67 19559740851
28 블루엠텍 439580 27 6070 2 20 0.33 9905002 5746525 33510663 9905002 0.33 172.37 29.56 29.56 62241330380 30.60 30.60 62241330380
29 SGA솔루션즈 184230 28 637 2 47 7.97 8897460 368408 85350641 8897460 7.97 2415.11 10.42 10.42 5872280221 10.80 10.80 5872280221
30 삼성중공업 010140 29 19290 2 400 2.12 8441758 4235912 880000000 8441758 2.12 199.29 0.96 0.96 162399925260 0.96 0.96 162399925260
31 에이비프로바이오 195990 30 206 5 -30 -12.71 8403704 1785326 284689721 8403704 -12.71 470.71 2.95 2.95 1649640208 2.81 2.81 1649640208

31
top30/20250818/top30-av-20250818-164000.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,252670,1,1314,2,39,3.06,211269345,218237792,1270800000,211269345,3.06,96.81,16.62,16.62,275758982172,16.51,16.51,275758982172
삼양컴텍,484590,2,16640,2,8940,116.10,44882791,0,41210450,44882791,116.10,0.00,108.91,108.91,720331572385,105.04,105.04,720331572385
KODEX 2차전지산업레버리지,462330,3,1183,5,-68,-5.44,34010933,39591716,282400000,34010933,-5.44,85.90,12.04,12.04,41141107669,12.31,12.31,41141107669
미스터블루,207760,4,1837,2,55,3.09,29714909,82716048,83079783,29714909,3.09,35.92,35.77,35.77,55124536731,36.12,36.12,55124536731
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,27284067,4607218,1497000000,27284067,0.00,592.20,1.82,1.82,2262576680,1.84,1.84,2262576680
캔버스엔,210120,6,1543,2,206,15.41,26812438,25601732,23582605,26812438,15.41,104.73,113.70,113.70,41934976431,115.24,115.24,41934976431
썸에이지,208640,7,615,5,-7,-1.13,24795679,34539000,139240254,24795679,-1.13,71.79,17.81,17.81,15789684791,18.44,18.44,15789684791
탑코미디어,134580,8,2590,2,440,20.47,24092200,15887305,49294149,24092200,20.47,151.64,48.87,48.87,61074361650,47.84,47.84,61074361650
KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22554118,15615996,199800000,22554118,-4.88,144.43,11.29,11.29,203448136111,11.49,11.49,203448136111
KODEX 코스닥150선물인버스,251340,10,3440,2,90,2.69,21435775,19272608,71100000,21435775,2.69,111.22,30.15,30.15,72903881966,29.81,29.81,72903881966
KODEX 레버리지,122630,11,24660,5,-795,-3.12,18458727,14796848,92800000,18458727,-3.12,124.75,19.89,19.89,458309059089,20.03,20.03,458309059089
형지엘리트,093240,12,2150,5,-740,-25.61,18323004,593898,38390259,18323004,-25.61,3085.21,47.73,47.73,38425630700,46.55,46.55,38425630700
KODEX 인버스,114800,13,3500,2,55,1.60,18033258,17495540,226200000,18033258,1.60,103.07,7.97,7.97,62876969707,7.94,7.94,62876969707
현대ADM,187660,14,1835,2,163,9.75,15980544,3111642,48347668,15980544,9.75,513.57,33.05,33.05,29384561128,33.12,33.12,29384561128
조광ILI,044060,15,51,2,1,2.00,15001998,14242515,95732184,15001998,2.00,105.33,15.67,15.67,723067369,14.81,14.81,723067369
율호,072770,16,802,1,185,29.98,14812261,24925044,71919480,14812261,29.98,59.43,20.60,20.60,11177364701,19.38,19.38,11177364701
이스트아시아홀딩스,900110,17,80,5,-4,-4.76,14323879,8345940,642650588,14323879,-4.76,171.63,2.23,2.23,1164940387,2.27,2.27,1164940387
삼성전자,005930,18,70000,5,-1600,-2.23,13554269,11946122,5919637922,13554269,-2.23,113.46,0.23,0.23,953814706500,0.23,0.23,953814706500
웅진,016880,19,4120,2,905,28.15,12688394,281453,79927080,12688394,28.15,4508.17,15.87,15.87,49312104047,14.97,14.97,49312104047
모비데이즈,363260,20,1947,2,107,5.82,11816385,31408472,32163769,11816385,5.82,37.62,36.74,36.74,23034019719,36.78,36.78,23034019719
SGA,049470,21,2250,2,461,25.77,11769918,1261780,58862249,11769918,25.77,932.80,20.00,20.00,25561547958,19.30,19.30,25561547958
인성정보,033230,22,2405,2,65,2.78,11361214,7761428,50515380,11361214,2.78,146.38,22.49,22.49,27512772335,22.65,22.65,27512772335
동양철관,008970,23,1526,5,-130,-7.85,11258709,11815315,159801815,11258709,-7.85,95.29,7.05,7.05,17287270678,7.09,7.09,17287270678
일승,333430,24,5160,2,300,6.17,10110931,1256039,30726747,10110931,6.17,804.99,32.91,32.91,53039613069,33.45,33.45,53039613069
TS트릴리온,317240,25,243,2,13,5.65,9988507,1263765,107240922,9988507,5.65,790.38,9.31,9.31,2461321672,9.44,9.44,2461321672
TP,007980,26,1943,2,15,0.78,9953096,35608536,51175130,9953096,0.78,27.95,19.45,19.45,19560477671,19.67,19.67,19560477671
블루엠텍,439580,27,6070,2,20,0.33,9911143,5746525,33510663,9911143,0.33,172.47,29.58,29.58,62278422020,30.62,30.62,62278422020
SGA솔루션즈,184230,28,637,2,47,7.97,8905630,368408,85350641,8905630,7.97,2417.33,10.43,10.43,5877386471,10.81,10.81,5877386471
삼성중공업,010140,29,19290,2,400,2.12,8441758,4235912,880000000,8441758,2.12,199.29,0.96,0.96,162399925260,0.96,0.96,162399925260
에이비프로바이오,195990,30,206,5,-30,-12.71,8404113,1785326,284689721,8404113,-12.71,470.73,2.95,2.95,1649724053,2.81,2.81,1649724053
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 1314 2 39 3.06 211269345 218237792 1270800000 211269345 3.06 96.81 16.62 16.62 275758982172 16.51 16.51 275758982172
3 삼양컴텍 484590 2 16640 2 8940 116.10 44882791 0 41210450 44882791 116.10 0.00 108.91 108.91 720331572385 105.04 105.04 720331572385
4 KODEX 2차전지산업레버리지 462330 3 1183 5 -68 -5.44 34010933 39591716 282400000 34010933 -5.44 85.90 12.04 12.04 41141107669 12.31 12.31 41141107669
5 미스터블루 207760 4 1837 2 55 3.09 29714909 82716048 83079783 29714909 3.09 35.92 35.77 35.77 55124536731 36.12 36.12 55124536731
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 82 3 0 0.00 27284067 4607218 1497000000 27284067 0.00 592.20 1.82 1.82 2262576680 1.84 1.84 2262576680
7 캔버스엔 210120 6 1543 2 206 15.41 26812438 25601732 23582605 26812438 15.41 104.73 113.70 113.70 41934976431 115.24 115.24 41934976431
8 썸에이지 208640 7 615 5 -7 -1.13 24795679 34539000 139240254 24795679 -1.13 71.79 17.81 17.81 15789684791 18.44 18.44 15789684791
9 탑코미디어 134580 8 2590 2 440 20.47 24092200 15887305 49294149 24092200 20.47 151.64 48.87 48.87 61074361650 47.84 47.84 61074361650
10 KODEX 코스닥150레버리지 233740 9 8865 5 -455 -4.88 22554118 15615996 199800000 22554118 -4.88 144.43 11.29 11.29 203448136111 11.49 11.49 203448136111
11 KODEX 코스닥150선물인버스 251340 10 3440 2 90 2.69 21435775 19272608 71100000 21435775 2.69 111.22 30.15 30.15 72903881966 29.81 29.81 72903881966
12 KODEX 레버리지 122630 11 24660 5 -795 -3.12 18458727 14796848 92800000 18458727 -3.12 124.75 19.89 19.89 458309059089 20.03 20.03 458309059089
13 형지엘리트 093240 12 2150 5 -740 -25.61 18323004 593898 38390259 18323004 -25.61 3085.21 47.73 47.73 38425630700 46.55 46.55 38425630700
14 KODEX 인버스 114800 13 3500 2 55 1.60 18033258 17495540 226200000 18033258 1.60 103.07 7.97 7.97 62876969707 7.94 7.94 62876969707
15 현대ADM 187660 14 1835 2 163 9.75 15980544 3111642 48347668 15980544 9.75 513.57 33.05 33.05 29384561128 33.12 33.12 29384561128
16 조광ILI 044060 15 51 2 1 2.00 15001998 14242515 95732184 15001998 2.00 105.33 15.67 15.67 723067369 14.81 14.81 723067369
17 율호 072770 16 802 1 185 29.98 14812261 24925044 71919480 14812261 29.98 59.43 20.60 20.60 11177364701 19.38 19.38 11177364701
18 이스트아시아홀딩스 900110 17 80 5 -4 -4.76 14323879 8345940 642650588 14323879 -4.76 171.63 2.23 2.23 1164940387 2.27 2.27 1164940387
19 삼성전자 005930 18 70000 5 -1600 -2.23 13554269 11946122 5919637922 13554269 -2.23 113.46 0.23 0.23 953814706500 0.23 0.23 953814706500
20 웅진 016880 19 4120 2 905 28.15 12688394 281453 79927080 12688394 28.15 4508.17 15.87 15.87 49312104047 14.97 14.97 49312104047
21 모비데이즈 363260 20 1947 2 107 5.82 11816385 31408472 32163769 11816385 5.82 37.62 36.74 36.74 23034019719 36.78 36.78 23034019719
22 SGA 049470 21 2250 2 461 25.77 11769918 1261780 58862249 11769918 25.77 932.80 20.00 20.00 25561547958 19.30 19.30 25561547958
23 인성정보 033230 22 2405 2 65 2.78 11361214 7761428 50515380 11361214 2.78 146.38 22.49 22.49 27512772335 22.65 22.65 27512772335
24 동양철관 008970 23 1526 5 -130 -7.85 11258709 11815315 159801815 11258709 -7.85 95.29 7.05 7.05 17287270678 7.09 7.09 17287270678
25 일승 333430 24 5160 2 300 6.17 10110931 1256039 30726747 10110931 6.17 804.99 32.91 32.91 53039613069 33.45 33.45 53039613069
26 TS트릴리온 317240 25 243 2 13 5.65 9988507 1263765 107240922 9988507 5.65 790.38 9.31 9.31 2461321672 9.44 9.44 2461321672
27 TP 007980 26 1943 2 15 0.78 9953096 35608536 51175130 9953096 0.78 27.95 19.45 19.45 19560477671 19.67 19.67 19560477671
28 블루엠텍 439580 27 6070 2 20 0.33 9911143 5746525 33510663 9911143 0.33 172.47 29.58 29.58 62278422020 30.62 30.62 62278422020
29 SGA솔루션즈 184230 28 637 2 47 7.97 8905630 368408 85350641 8905630 7.97 2417.33 10.43 10.43 5877386471 10.81 10.81 5877386471
30 삼성중공업 010140 29 19290 2 400 2.12 8441758 4235912 880000000 8441758 2.12 199.29 0.96 0.96 162399925260 0.96 0.96 162399925260
31 에이비프로바이오 195990 30 206 5 -30 -12.71 8404113 1785326 284689721 8404113 -12.71 470.73 2.95 2.95 1649724053 2.81 2.81 1649724053

31
top30/20250818/top30-av-20250818-165000.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,252670,1,1314,2,39,3.06,211521927,218237792,1270800000,211521927,3.06,96.92,16.64,16.64,276091380084,16.53,16.53,276091380084
삼양컴텍,484590,2,16640,2,8940,116.10,44900247,0,41210450,44900247,116.10,0.00,108.95,108.95,720619596385,105.09,105.09,720619596385
KODEX 2차전지산업레버리지,462330,3,1183,5,-68,-5.44,34020933,39591716,282400000,34020933,-5.44,85.93,12.05,12.05,41152927669,12.32,12.32,41152927669
미스터블루,207760,4,1837,2,55,3.09,29730219,82716048,83079783,29730219,3.09,35.94,35.79,35.79,55152676511,36.14,36.14,55152676511
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,27284067,4607218,1497000000,27284067,0.00,592.20,1.82,1.82,2262576680,1.84,1.84,2262576680
캔버스엔,210120,6,1543,2,206,15.41,26819830,25601732,23582605,26819830,15.41,104.76,113.73,113.73,41946330543,115.28,115.28,41946330543
썸에이지,208640,7,615,5,-7,-1.13,24861959,34539000,139240254,24861959,-1.13,71.98,17.86,17.86,15829121391,18.48,18.48,15829121391
탑코미디어,134580,8,2590,2,440,20.47,24103686,15887305,49294149,24103686,20.47,151.72,48.90,48.90,61104167820,47.86,47.86,61104167820
KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22569006,15615996,199800000,22569006,-4.88,144.52,11.30,11.30,203580862631,11.49,11.49,203580862631
KODEX 코스닥150선물인버스,251340,10,3440,2,90,2.69,21439980,19272608,71100000,21439980,2.69,111.25,30.15,30.15,72918347166,29.81,29.81,72918347166
KODEX 레버리지,122630,11,24660,5,-795,-3.12,18466044,14796848,92800000,18466044,-3.12,124.80,19.90,19.90,458489423139,20.03,20.03,458489423139
형지엘리트,093240,12,2150,5,-740,-25.61,18331711,593898,38390259,18331711,-25.61,3086.68,47.75,47.75,38444002470,46.58,46.58,38444002470
KODEX 인버스,114800,13,3500,2,55,1.60,18035864,17495540,226200000,18035864,1.60,103.09,7.97,7.97,62886103737,7.94,7.94,62886103737
현대ADM,187660,14,1835,2,163,9.75,15985976,3111642,48347668,15985976,9.75,513.75,33.06,33.06,29394572304,33.13,33.13,29394572304
조광ILI,044060,15,51,2,1,2.00,15001998,14242515,95732184,15001998,2.00,105.33,15.67,15.67,723067369,14.81,14.81,723067369
율호,072770,16,802,1,185,29.98,14812261,24925044,71919480,14812261,29.98,59.43,20.60,20.60,11177364701,19.38,19.38,11177364701
이스트아시아홀딩스,900110,17,80,5,-4,-4.76,14353305,8345940,642650588,14353305,-4.76,171.98,2.23,2.23,1167265041,2.27,2.27,1167265041
삼성전자,005930,18,70000,5,-1600,-2.23,13554269,11946122,5919637922,13554269,-2.23,113.46,0.23,0.23,953814706500,0.23,0.23,953814706500
웅진,016880,19,4120,2,905,28.15,12693462,281453,79927080,12693462,28.15,4509.98,15.88,15.88,49332958867,14.98,14.98,49332958867
모비데이즈,363260,20,1947,2,107,5.82,11818336,31408472,32163769,11818336,5.82,37.63,36.74,36.74,23037802708,36.79,36.79,23037802708
SGA,049470,21,2250,2,461,25.77,11785416,1261780,58862249,11785416,25.77,934.03,20.02,20.02,25595488578,19.33,19.33,25595488578
인성정보,033230,22,2405,2,65,2.78,11364157,7761428,50515380,11364157,2.78,146.42,22.50,22.50,27519864965,22.65,22.65,27519864965
동양철관,008970,23,1526,5,-130,-7.85,11269865,11815315,159801815,11269865,-7.85,95.38,7.05,7.05,17304283578,7.10,7.10,17304283578
일승,333430,24,5160,2,300,6.17,10115477,1256039,30726747,10115477,6.17,805.35,32.92,32.92,53062934049,33.47,33.47,53062934049
TS트릴리온,317240,25,243,2,13,5.65,9988517,1263765,107240922,9988517,5.65,790.38,9.31,9.31,2461324102,9.45,9.45,2461324102
TP,007980,26,1943,2,15,0.78,9955799,35608536,51175130,9955799,0.78,27.96,19.45,19.45,19565721491,19.68,19.68,19565721491
블루엠텍,439580,27,6070,2,20,0.33,9917027,5746525,33510663,9917027,0.33,172.57,29.59,29.59,62314020220,30.63,30.63,62314020220
SGA솔루션즈,184230,28,637,2,47,7.97,8910952,368408,85350641,8910952,7.97,2418.77,10.44,10.44,5880712721,10.82,10.82,5880712721
삼성중공업,010140,29,19290,2,400,2.12,8441758,4235912,880000000,8441758,2.12,199.29,0.96,0.96,162399925260,0.96,0.96,162399925260
에이비프로바이오,195990,30,206,5,-30,-12.71,8404248,1785326,284689721,8404248,-12.71,470.74,2.95,2.95,1649751458,2.81,2.81,1649751458
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 1314 2 39 3.06 211521927 218237792 1270800000 211521927 3.06 96.92 16.64 16.64 276091380084 16.53 16.53 276091380084
3 삼양컴텍 484590 2 16640 2 8940 116.10 44900247 0 41210450 44900247 116.10 0.00 108.95 108.95 720619596385 105.09 105.09 720619596385
4 KODEX 2차전지산업레버리지 462330 3 1183 5 -68 -5.44 34020933 39591716 282400000 34020933 -5.44 85.93 12.05 12.05 41152927669 12.32 12.32 41152927669
5 미스터블루 207760 4 1837 2 55 3.09 29730219 82716048 83079783 29730219 3.09 35.94 35.79 35.79 55152676511 36.14 36.14 55152676511
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 82 3 0 0.00 27284067 4607218 1497000000 27284067 0.00 592.20 1.82 1.82 2262576680 1.84 1.84 2262576680
7 캔버스엔 210120 6 1543 2 206 15.41 26819830 25601732 23582605 26819830 15.41 104.76 113.73 113.73 41946330543 115.28 115.28 41946330543
8 썸에이지 208640 7 615 5 -7 -1.13 24861959 34539000 139240254 24861959 -1.13 71.98 17.86 17.86 15829121391 18.48 18.48 15829121391
9 탑코미디어 134580 8 2590 2 440 20.47 24103686 15887305 49294149 24103686 20.47 151.72 48.90 48.90 61104167820 47.86 47.86 61104167820
10 KODEX 코스닥150레버리지 233740 9 8865 5 -455 -4.88 22569006 15615996 199800000 22569006 -4.88 144.52 11.30 11.30 203580862631 11.49 11.49 203580862631
11 KODEX 코스닥150선물인버스 251340 10 3440 2 90 2.69 21439980 19272608 71100000 21439980 2.69 111.25 30.15 30.15 72918347166 29.81 29.81 72918347166
12 KODEX 레버리지 122630 11 24660 5 -795 -3.12 18466044 14796848 92800000 18466044 -3.12 124.80 19.90 19.90 458489423139 20.03 20.03 458489423139
13 형지엘리트 093240 12 2150 5 -740 -25.61 18331711 593898 38390259 18331711 -25.61 3086.68 47.75 47.75 38444002470 46.58 46.58 38444002470
14 KODEX 인버스 114800 13 3500 2 55 1.60 18035864 17495540 226200000 18035864 1.60 103.09 7.97 7.97 62886103737 7.94 7.94 62886103737
15 현대ADM 187660 14 1835 2 163 9.75 15985976 3111642 48347668 15985976 9.75 513.75 33.06 33.06 29394572304 33.13 33.13 29394572304
16 조광ILI 044060 15 51 2 1 2.00 15001998 14242515 95732184 15001998 2.00 105.33 15.67 15.67 723067369 14.81 14.81 723067369
17 율호 072770 16 802 1 185 29.98 14812261 24925044 71919480 14812261 29.98 59.43 20.60 20.60 11177364701 19.38 19.38 11177364701
18 이스트아시아홀딩스 900110 17 80 5 -4 -4.76 14353305 8345940 642650588 14353305 -4.76 171.98 2.23 2.23 1167265041 2.27 2.27 1167265041
19 삼성전자 005930 18 70000 5 -1600 -2.23 13554269 11946122 5919637922 13554269 -2.23 113.46 0.23 0.23 953814706500 0.23 0.23 953814706500
20 웅진 016880 19 4120 2 905 28.15 12693462 281453 79927080 12693462 28.15 4509.98 15.88 15.88 49332958867 14.98 14.98 49332958867
21 모비데이즈 363260 20 1947 2 107 5.82 11818336 31408472 32163769 11818336 5.82 37.63 36.74 36.74 23037802708 36.79 36.79 23037802708
22 SGA 049470 21 2250 2 461 25.77 11785416 1261780 58862249 11785416 25.77 934.03 20.02 20.02 25595488578 19.33 19.33 25595488578
23 인성정보 033230 22 2405 2 65 2.78 11364157 7761428 50515380 11364157 2.78 146.42 22.50 22.50 27519864965 22.65 22.65 27519864965
24 동양철관 008970 23 1526 5 -130 -7.85 11269865 11815315 159801815 11269865 -7.85 95.38 7.05 7.05 17304283578 7.10 7.10 17304283578
25 일승 333430 24 5160 2 300 6.17 10115477 1256039 30726747 10115477 6.17 805.35 32.92 32.92 53062934049 33.47 33.47 53062934049
26 TS트릴리온 317240 25 243 2 13 5.65 9988517 1263765 107240922 9988517 5.65 790.38 9.31 9.31 2461324102 9.45 9.45 2461324102
27 TP 007980 26 1943 2 15 0.78 9955799 35608536 51175130 9955799 0.78 27.96 19.45 19.45 19565721491 19.68 19.68 19565721491
28 블루엠텍 439580 27 6070 2 20 0.33 9917027 5746525 33510663 9917027 0.33 172.57 29.59 29.59 62314020220 30.63 30.63 62314020220
29 SGA솔루션즈 184230 28 637 2 47 7.97 8910952 368408 85350641 8910952 7.97 2418.77 10.44 10.44 5880712721 10.82 10.82 5880712721
30 삼성중공업 010140 29 19290 2 400 2.12 8441758 4235912 880000000 8441758 2.12 199.29 0.96 0.96 162399925260 0.96 0.96 162399925260
31 에이비프로바이오 195990 30 206 5 -30 -12.71 8404248 1785326 284689721 8404248 -12.71 470.74 2.95 2.95 1649751458 2.81 2.81 1649751458

31
top30/20250818/top30-avtr-20250818-090001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 인버스,114800,1,3460,2,15,0.44,773052,17495540,226200000,773052,0.44,4.42,0.34,0.34,2678619890,0.34,0.34,2678619890
한성기업,003680,2,5440,3,0,0.00,14716,149615,6209515,14716,0.00,9.84,0.24,0.24,80055040,0.24,0.24,80055040
메리츠 3X 레버리지 국채30년 ETN,Q610061,3,67150,5,-920,-1.35,3978,4432,2000000,3978,-1.35,89.76,0.20,0.20,267122700,0.20,0.20,267122700
인디에프,014990,4,1500,5,-40,-2.60,111911,20454552,75112995,111911,-2.60,0.55,0.15,0.15,169164084,0.15,0.15,169164084
핌스,347770,5,2145,2,5,0.23,25237,3568509,22857042,25237,0.23,0.71,0.11,0.11,54091270,0.11,0.11,54091270
삼성 인버스 2X 항셍테크 TR ETN(H) B,Q530122,6,5370,2,35,0.66,1000,41020,1000000,1000,0.66,2.44,0.10,0.10,5370000,0.10,0.10,5370000
KODEX 미국S&P500데일리커버드콜OTM,0005A0,7,9350,2,45,0.48,9907,99377,11500000,9907,0.48,9.97,0.09,0.09,92630450,0.09,0.09,92630450
조광ILI,044060,8,50,3,0,0.00,70773,14242515,95732184,70773,0.00,0.50,0.07,0.07,3538650,0.07,0.07,3538650
동화기업,025900,9,11160,2,560,5.28,17275,141706,50557285,17275,5.28,12.19,0.03,0.03,194599540,0.03,0.03,194599540
스튜디오미르,408900,10,4890,3,0,0.00,10268,19081102,32729532,10268,0.00,0.05,0.03,0.03,50210520,0.03,0.03,50210520
유바이오로직스,206650,11,13290,2,580,4.56,11344,293927,36624236,11344,4.56,3.86,0.03,0.03,151015090,0.03,0.03,151015090
삼진,032750,12,4405,5,-75,-1.67,2774,27499,9031122,2774,-1.67,10.09,0.03,0.03,12219470,0.03,0.03,12219470
TP,007980,13,1928,3,0,0.00,13808,35608536,51175130,13808,0.00,0.04,0.03,0.03,26621824,0.03,0.03,26621824
로킷헬스케어,376900,14,15810,2,310,2.00,3947,505770,15459839,3947,2.00,0.78,0.03,0.03,62594590,0.03,0.03,62594590
AP헬스케어,109960,15,404,5,-4,-0.98,55321,6690797,220789269,55321,-0.98,0.83,0.03,0.03,22245356,0.02,0.02,22245356
동방,004140,16,3030,3,0,0.00,11500,914212,47971766,11500,0.00,1.26,0.02,0.02,34845000,0.02,0.02,34845000
수젠텍,253840,17,7490,3,0,0.00,3662,1039973,16743200,3662,0.00,0.35,0.02,0.02,27428380,0.02,0.02,27428380
대성파인텍,104040,18,1244,3,0,0.00,9844,2550334,47224987,9844,0.00,0.39,0.02,0.02,12245936,0.02,0.02,12245936
코스모신소재,005070,19,50000,5,-1000,-1.96,5966,789534,32510756,5966,-1.96,0.76,0.02,0.02,299823100,0.02,0.02,299823100
코데즈컴바인,047770,20,2615,3,0,0.00,6662,10042446,37842602,6662,0.00,0.07,0.02,0.02,17421130,0.02,0.02,17421130
TIGER 코스피고배당,210780,21,18820,5,-10,-0.05,539,33934,3240000,539,-0.05,1.59,0.02,0.02,10145620,0.02,0.02,10145620
썸에이지,208640,22,622,3,0,0.00,19035,34539000,139240254,19035,0.00,0.06,0.01,0.01,11839770,0.01,0.01,11839770
FOCUS 알리바바미국채커버드콜혼합,0073X0,23,10475,3,0,0.00,103,6757,800000,103,0.00,1.52,0.01,0.01,1078925,0.01,0.01,1078925
제이엔비,452160,24,8840,3,0,0.00,1215,1054741,9617527,1215,0.00,0.12,0.01,0.01,10740600,0.01,0.01,10740600
ACE 미국빅테크TOP7 Plus,465580,25,19785,3,0,0.00,4227,1372498,37350000,4227,0.00,0.31,0.01,0.01,83631195,0.01,0.01,83631195
에이텀,355690,26,7780,3,0,0.00,519,53090,5404980,519,0.00,0.98,0.01,0.01,4037820,0.01,0.01,4037820
TIGER 미국나스닥100레버리지(합성),418660,27,28600,3,0,0.00,600,71395,6950000,600,0.00,0.84,0.01,0.01,17160000,0.01,0.01,17160000
인스웨이브,450520,28,4085,3,0,0.00,1264,3899007,14704578,1264,0.00,0.03,0.01,0.01,5163440,0.01,0.01,5163440
금호석유화학,011780,29,107800,5,-500,-0.46,2258,116544,26459587,2258,-0.46,1.94,0.01,0.01,241848800,0.01,0.01,241848800
디케이앤디,263020,30,3005,3,0,0.00,1200,136039,14499831,1200,0.00,0.88,0.01,0.01,3606000,0.01,0.01,3606000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 인버스 114800 1 3460 2 15 0.44 773052 17495540 226200000 773052 0.44 4.42 0.34 0.34 2678619890 0.34 0.34 2678619890
3 한성기업 003680 2 5440 3 0 0.00 14716 149615 6209515 14716 0.00 9.84 0.24 0.24 80055040 0.24 0.24 80055040
4 메리츠 3X 레버리지 국채30년 ETN Q610061 3 67150 5 -920 -1.35 3978 4432 2000000 3978 -1.35 89.76 0.20 0.20 267122700 0.20 0.20 267122700
5 인디에프 014990 4 1500 5 -40 -2.60 111911 20454552 75112995 111911 -2.60 0.55 0.15 0.15 169164084 0.15 0.15 169164084
6 핌스 347770 5 2145 2 5 0.23 25237 3568509 22857042 25237 0.23 0.71 0.11 0.11 54091270 0.11 0.11 54091270
7 삼성 인버스 2X 항셍테크 TR ETN(H) B Q530122 6 5370 2 35 0.66 1000 41020 1000000 1000 0.66 2.44 0.10 0.10 5370000 0.10 0.10 5370000
8 KODEX 미국S&P500데일리커버드콜OTM 0005A0 7 9350 2 45 0.48 9907 99377 11500000 9907 0.48 9.97 0.09 0.09 92630450 0.09 0.09 92630450
9 조광ILI 044060 8 50 3 0 0.00 70773 14242515 95732184 70773 0.00 0.50 0.07 0.07 3538650 0.07 0.07 3538650
10 동화기업 025900 9 11160 2 560 5.28 17275 141706 50557285 17275 5.28 12.19 0.03 0.03 194599540 0.03 0.03 194599540
11 스튜디오미르 408900 10 4890 3 0 0.00 10268 19081102 32729532 10268 0.00 0.05 0.03 0.03 50210520 0.03 0.03 50210520
12 유바이오로직스 206650 11 13290 2 580 4.56 11344 293927 36624236 11344 4.56 3.86 0.03 0.03 151015090 0.03 0.03 151015090
13 삼진 032750 12 4405 5 -75 -1.67 2774 27499 9031122 2774 -1.67 10.09 0.03 0.03 12219470 0.03 0.03 12219470
14 TP 007980 13 1928 3 0 0.00 13808 35608536 51175130 13808 0.00 0.04 0.03 0.03 26621824 0.03 0.03 26621824
15 로킷헬스케어 376900 14 15810 2 310 2.00 3947 505770 15459839 3947 2.00 0.78 0.03 0.03 62594590 0.03 0.03 62594590
16 AP헬스케어 109960 15 404 5 -4 -0.98 55321 6690797 220789269 55321 -0.98 0.83 0.03 0.03 22245356 0.02 0.02 22245356
17 동방 004140 16 3030 3 0 0.00 11500 914212 47971766 11500 0.00 1.26 0.02 0.02 34845000 0.02 0.02 34845000
18 수젠텍 253840 17 7490 3 0 0.00 3662 1039973 16743200 3662 0.00 0.35 0.02 0.02 27428380 0.02 0.02 27428380
19 대성파인텍 104040 18 1244 3 0 0.00 9844 2550334 47224987 9844 0.00 0.39 0.02 0.02 12245936 0.02 0.02 12245936
20 코스모신소재 005070 19 50000 5 -1000 -1.96 5966 789534 32510756 5966 -1.96 0.76 0.02 0.02 299823100 0.02 0.02 299823100
21 코데즈컴바인 047770 20 2615 3 0 0.00 6662 10042446 37842602 6662 0.00 0.07 0.02 0.02 17421130 0.02 0.02 17421130
22 TIGER 코스피고배당 210780 21 18820 5 -10 -0.05 539 33934 3240000 539 -0.05 1.59 0.02 0.02 10145620 0.02 0.02 10145620
23 썸에이지 208640 22 622 3 0 0.00 19035 34539000 139240254 19035 0.00 0.06 0.01 0.01 11839770 0.01 0.01 11839770
24 FOCUS 알리바바미국채커버드콜혼합 0073X0 23 10475 3 0 0.00 103 6757 800000 103 0.00 1.52 0.01 0.01 1078925 0.01 0.01 1078925
25 제이엔비 452160 24 8840 3 0 0.00 1215 1054741 9617527 1215 0.00 0.12 0.01 0.01 10740600 0.01 0.01 10740600
26 ACE 미국빅테크TOP7 Plus 465580 25 19785 3 0 0.00 4227 1372498 37350000 4227 0.00 0.31 0.01 0.01 83631195 0.01 0.01 83631195
27 에이텀 355690 26 7780 3 0 0.00 519 53090 5404980 519 0.00 0.98 0.01 0.01 4037820 0.01 0.01 4037820
28 TIGER 미국나스닥100레버리지(합성) 418660 27 28600 3 0 0.00 600 71395 6950000 600 0.00 0.84 0.01 0.01 17160000 0.01 0.01 17160000
29 인스웨이브 450520 28 4085 3 0 0.00 1264 3899007 14704578 1264 0.00 0.03 0.01 0.01 5163440 0.01 0.01 5163440
30 금호석유화학 011780 29 107800 5 -500 -0.46 2258 116544 26459587 2258 -0.46 1.94 0.01 0.01 241848800 0.01 0.01 241848800
31 디케이앤디 263020 30 3005 3 0 0.00 1200 136039 14499831 1200 0.00 0.88 0.01 0.01 3606000 0.01 0.01 3606000

31
top30/20250818/top30-avtr-20250818-091002.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
삼양컴텍,484590,1,14830,2,7130,92.60,6433619,0,41210450,6433619,92.60,0.00,15.61,15.61,100163802350,16.39,16.39,100163802350
블루엠텍,439580,2,6390,2,340,5.62,3804756,5746525,33510663,3804756,5.62,66.21,11.35,11.35,24158663270,11.28,11.28,24158663270
모비데이즈,363260,3,1907,2,67,3.64,3421156,31408472,32163769,3421156,3.64,10.89,10.64,10.64,6658050004,10.85,10.85,6658050004
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,4,22495,2,25,0.11,101066,111521,1000000,101066,0.11,90.63,10.11,10.11,2281062595,10.14,10.14,2281062595
캔버스엔,210120,5,1501,2,164,12.27,2161499,25601732,23582605,2161499,12.27,8.44,9.17,9.17,3135596930,8.86,8.86,3135596930
그린생명과학,114450,6,3320,2,360,12.16,1747283,1562516,20000000,1747283,12.16,111.82,8.74,8.74,5798275113,8.73,8.73,5798275113
푸드웰,005670,7,6680,2,980,17.19,835165,164877,10000000,835165,17.19,506.54,8.35,8.35,5748691000,8.61,8.61,5748691000
서흥,008490,8,27850,2,4050,17.02,943195,188602,11569113,943195,17.02,500.10,8.15,8.15,27636633425,8.58,8.58,27636633425
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,30575,5,-60,-0.20,81308,120662,1000000,81308,-0.20,67.38,8.13,8.13,2481413960,8.12,8.12,2481413960
SOL 국제금,0066W0,10,9785,5,-35,-0.36,86135,116214,1200000,86135,-0.36,74.12,7.18,7.18,844425005,7.19,7.19,844425005
SOL 미국500타겟데일리커버드콜액티브,494210,11,10350,2,70,0.68,63376,124746,900000,63376,0.68,50.80,7.04,7.04,656193255,7.04,7.04,656193255
KODEX 코스닥150선물인버스,251340,12,3380,2,30,0.90,4758456,19272608,71100000,4758456,0.90,24.69,6.69,6.69,16022879244,6.67,6.67,16022879244
KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10110,2,40,0.40,71093,404578,1100000,71093,0.40,17.57,6.46,6.46,717057820,6.45,6.45,717057820
SOL 미국S&P500미국채혼합50,0080X0,14,10280,2,20,0.19,88628,106985,1600000,88628,0.19,82.84,5.54,5.54,911401810,5.54,5.54,911401810
형지엘리트,093240,15,2135,5,-755,-26.12,2081300,593898,38390259,2081300,-26.12,350.45,5.42,5.42,4571174130,5.58,5.58,4571174130
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7360,2,145,2.01,250360,595919,5000000,250360,2.01,42.01,5.01,5.01,1840035945,5.00,5.00,1840035945
수젠텍,253840,17,7920,2,430,5.74,804812,1039973,16743200,804812,5.74,77.39,4.81,4.81,6375211735,4.81,4.81,6375211735
오로라,039830,18,19280,2,3600,22.96,505120,605141,10762890,505120,22.96,83.47,4.69,4.69,9475589780,4.57,4.57,9475589780
TIGER 200선물인버스2X,252710,19,1380,2,28,2.07,2525611,4631713,54800000,2525611,2.07,54.53,4.61,4.61,3470669696,4.59,4.59,3470669696
일진디스플,020760,20,1218,2,88,7.79,2302147,22931716,51513741,2302147,7.79,10.04,4.47,4.47,2744043463,4.37,4.37,2744043463
율호,072770,21,719,2,102,16.53,3072910,24925044,71919480,3072910,16.53,12.33,4.27,4.27,2190228964,4.24,4.24,2190228964
티에이치엔,019180,22,3390,2,210,6.60,703533,5342673,18000000,703533,6.60,13.17,3.91,3.91,2391822621,3.92,3.92,2391822621
셀바이오휴먼텍,318160,23,7430,2,570,8.31,335947,51021,9260901,335947,8.31,658.45,3.63,3.63,2561236185,3.72,3.72,2561236185
교보18호스팩,0041B0,24,1983,5,-1,-0.05,181193,28446300,5040000,181193,-0.05,0.64,3.60,3.60,359436586,3.60,3.60,359436586
TP,007980,25,1920,5,-8,-0.41,1825196,35608536,51175130,1825196,-0.41,5.13,3.57,3.57,3531584113,3.59,3.59,3531584113
삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,26,12975,5,-570,-4.21,35284,28810,1000000,35284,-4.21,122.47,3.53,3.53,459007205,3.54,3.54,459007205
삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7385,2,140,1.93,100288,277359,3000000,100288,1.93,36.16,3.34,3.34,738426995,3.33,3.33,738426995
지투지바이오,456160,28,99100,2,5300,5.65,170476,6682113,5365694,170476,5.65,2.55,3.18,3.18,16705853400,3.14,3.14,16705853400
토탈소프트,045340,29,9150,2,250,2.81,268899,2283834,8558040,268899,2.81,11.77,3.14,3.14,2462541730,3.14,3.14,2462541730
KODEX 200선물인버스2X,252670,30,1302,2,27,2.12,38760576,218237792,1270800000,38760576,2.12,17.76,3.05,3.05,50218611424,3.04,3.04,50218611424
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼양컴텍 484590 1 14830 2 7130 92.60 6433619 0 41210450 6433619 92.60 0.00 15.61 15.61 100163802350 16.39 16.39 100163802350
3 블루엠텍 439580 2 6390 2 340 5.62 3804756 5746525 33510663 3804756 5.62 66.21 11.35 11.35 24158663270 11.28 11.28 24158663270
4 모비데이즈 363260 3 1907 2 67 3.64 3421156 31408472 32163769 3421156 3.64 10.89 10.64 10.64 6658050004 10.85 10.85 6658050004
5 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 4 22495 2 25 0.11 101066 111521 1000000 101066 0.11 90.63 10.11 10.11 2281062595 10.14 10.14 2281062595
6 캔버스엔 210120 5 1501 2 164 12.27 2161499 25601732 23582605 2161499 12.27 8.44 9.17 9.17 3135596930 8.86 8.86 3135596930
7 그린생명과학 114450 6 3320 2 360 12.16 1747283 1562516 20000000 1747283 12.16 111.82 8.74 8.74 5798275113 8.73 8.73 5798275113
8 푸드웰 005670 7 6680 2 980 17.19 835165 164877 10000000 835165 17.19 506.54 8.35 8.35 5748691000 8.61 8.61 5748691000
9 서흥 008490 8 27850 2 4050 17.02 943195 188602 11569113 943195 17.02 500.10 8.15 8.15 27636633425 8.58 8.58 27636633425
10 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 9 30575 5 -60 -0.20 81308 120662 1000000 81308 -0.20 67.38 8.13 8.13 2481413960 8.12 8.12 2481413960
11 SOL 국제금 0066W0 10 9785 5 -35 -0.36 86135 116214 1200000 86135 -0.36 74.12 7.18 7.18 844425005 7.19 7.19 844425005
12 SOL 미국500타겟데일리커버드콜액티브 494210 11 10350 2 70 0.68 63376 124746 900000 63376 0.68 50.80 7.04 7.04 656193255 7.04 7.04 656193255
13 KODEX 코스닥150선물인버스 251340 12 3380 2 30 0.90 4758456 19272608 71100000 4758456 0.90 24.69 6.69 6.69 16022879244 6.67 6.67 16022879244
14 KIWOOM 미국테크100월간목표헤지액티브 0084D0 13 10110 2 40 0.40 71093 404578 1100000 71093 0.40 17.57 6.46 6.46 717057820 6.45 6.45 717057820
15 SOL 미국S&P500미국채혼합50 0080X0 14 10280 2 20 0.19 88628 106985 1600000 88628 0.19 82.84 5.54 5.54 911401810 5.54 5.54 911401810
16 형지엘리트 093240 15 2135 5 -755 -26.12 2081300 593898 38390259 2081300 -26.12 350.45 5.42 5.42 4571174130 5.58 5.58 4571174130
17 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 16 7360 2 145 2.01 250360 595919 5000000 250360 2.01 42.01 5.01 5.01 1840035945 5.00 5.00 1840035945
18 수젠텍 253840 17 7920 2 430 5.74 804812 1039973 16743200 804812 5.74 77.39 4.81 4.81 6375211735 4.81 4.81 6375211735
19 오로라 039830 18 19280 2 3600 22.96 505120 605141 10762890 505120 22.96 83.47 4.69 4.69 9475589780 4.57 4.57 9475589780
20 TIGER 200선물인버스2X 252710 19 1380 2 28 2.07 2525611 4631713 54800000 2525611 2.07 54.53 4.61 4.61 3470669696 4.59 4.59 3470669696
21 일진디스플 020760 20 1218 2 88 7.79 2302147 22931716 51513741 2302147 7.79 10.04 4.47 4.47 2744043463 4.37 4.37 2744043463
22 율호 072770 21 719 2 102 16.53 3072910 24925044 71919480 3072910 16.53 12.33 4.27 4.27 2190228964 4.24 4.24 2190228964
23 티에이치엔 019180 22 3390 2 210 6.60 703533 5342673 18000000 703533 6.60 13.17 3.91 3.91 2391822621 3.92 3.92 2391822621
24 셀바이오휴먼텍 318160 23 7430 2 570 8.31 335947 51021 9260901 335947 8.31 658.45 3.63 3.63 2561236185 3.72 3.72 2561236185
25 교보18호스팩 0041B0 24 1983 5 -1 -0.05 181193 28446300 5040000 181193 -0.05 0.64 3.60 3.60 359436586 3.60 3.60 359436586
26 TP 007980 25 1920 5 -8 -0.41 1825196 35608536 51175130 1825196 -0.41 5.13 3.57 3.57 3531584113 3.59 3.59 3531584113
27 삼성 인버스 2X 일본니케이225선물 ETN(H) Q530125 26 12975 5 -570 -4.21 35284 28810 1000000 35284 -4.21 122.47 3.53 3.53 459007205 3.54 3.54 459007205
28 삼성 인버스 2X 코스피200 선물 ETN Q530105 27 7385 2 140 1.93 100288 277359 3000000 100288 1.93 36.16 3.34 3.34 738426995 3.33 3.33 738426995
29 지투지바이오 456160 28 99100 2 5300 5.65 170476 6682113 5365694 170476 5.65 2.55 3.18 3.18 16705853400 3.14 3.14 16705853400
30 토탈소프트 045340 29 9150 2 250 2.81 268899 2283834 8558040 268899 2.81 11.77 3.14 3.14 2462541730 3.14 3.14 2462541730
31 KODEX 200선물인버스2X 252670 30 1302 2 27 2.12 38760576 218237792 1270800000 38760576 2.12 17.76 3.05 3.05 50218611424 3.04 3.04 50218611424

31
top30/20250818/top30-avtr-20250818-092001.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
삼양컴텍,484590,1,14600,2,6900,89.61,8736534,0,41210450,8736534,89.61,0.00,21.20,21.20,134240914350,22.31,22.31,134240914350
블루엠텍,439580,2,6320,2,270,4.46,5425443,5746525,33510663,5425443,4.46,94.41,16.19,16.19,34424219620,16.25,16.25,34424219620
캔버스엔,210120,3,1489,2,152,11.37,3755599,25601732,23582605,3755599,11.37,14.67,15.93,15.93,5542254126,15.78,15.78,5542254126
푸드웰,005670,4,6930,2,1230,21.58,1247535,164877,10000000,1247535,21.58,756.65,12.48,12.48,8545673055,12.33,12.33,8545673055
모비데이즈,363260,5,1900,2,60,3.26,3821394,31408472,32163769,3821394,3.26,12.17,11.88,11.88,7420459677,12.14,12.14,7420459677
그린생명과학,114450,6,3280,2,320,10.81,2371771,1562516,20000000,2371771,10.81,151.79,11.86,11.86,7852690131,11.97,11.97,7852690131
KODEX 코스닥150선물인버스,251340,7,3420,2,70,2.09,8030350,19272608,71100000,8030350,2.09,41.67,11.29,11.29,27142189795,11.16,11.16,27142189795
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7415,2,200,2.77,554530,595919,5000000,554530,2.77,93.05,11.09,11.09,4085772270,11.02,11.02,4085772270
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,9,22485,2,15,0.07,109956,111521,1000000,109956,0.07,98.60,11.00,11.00,2481052035,11.03,11.03,2481052035
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,30445,5,-190,-0.62,107584,120662,1000000,107584,-0.62,89.16,10.76,10.76,3286520190,10.79,10.79,3286520190
서흥,008490,11,28050,2,4250,17.86,1206545,188602,11569113,1206545,17.86,639.73,10.43,10.43,34907943700,10.76,10.76,34907943700
율호,072770,12,754,2,137,22.20,7348406,24925044,71919480,7348406,22.20,29.48,10.22,10.22,5389327212,9.94,9.94,5389327212
형지엘리트,093240,13,2160,5,-730,-25.26,3314640,593898,38390259,3314640,-25.26,558.12,8.63,8.63,7154639806,8.63,8.63,7154639806
그리티,204020,14,2535,5,-690,-21.40,1564620,177928,19450832,1564620,-21.40,879.36,8.04,8.04,4160423718,8.44,8.44,4160423718
KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10100,2,30,0.30,88473,404578,1100000,88473,0.30,21.87,8.04,8.04,892741015,8.04,8.04,892741015
지투지바이오,456160,16,108600,2,14800,15.78,407289,6682113,5365694,407289,15.78,6.10,7.59,7.59,41084531450,7.05,7.05,41084531450
수젠텍,253840,17,8070,2,580,7.74,1267661,1039973,16743200,1267661,7.74,121.89,7.57,7.57,10078045680,7.46,7.46,10078045680
SOL 국제금,0066W0,18,9795,5,-25,-0.25,89178,116214,1200000,89178,-0.25,76.74,7.43,7.43,874231190,7.44,7.44,874231190
SOL 미국500타겟데일리커버드콜액티브,494210,19,10345,2,65,0.63,64327,124746,900000,64327,0.63,51.57,7.15,7.15,666035980,7.15,7.15,666035980
오로라,039830,20,19100,2,3420,21.81,701013,605141,10762890,701013,21.81,115.84,6.51,6.51,13203000955,6.42,6.42,13203000955
파인엠텍,441270,21,10720,2,1070,11.09,2409913,1573245,37442445,2409913,11.09,153.18,6.44,6.44,25523162065,6.36,6.36,25523162065
SOL 미국S&P500미국채혼합50,0080X0,22,10270,2,10,0.10,90842,106985,1600000,90842,0.10,84.91,5.68,5.68,934158345,5.68,5.68,934158345
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,23,4930,2,195,4.12,836725,1632806,15000000,836725,4.12,51.24,5.58,5.58,4057150220,5.49,5.49,4057150220
마이크로컨텍솔,098120,24,17000,5,-6400,-27.35,457487,129300,8312766,457487,-27.35,353.82,5.50,5.50,8087411395,5.72,5.72,8087411395
삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7440,2,195,2.69,162225,277359,3000000,162225,2.69,58.49,5.41,5.41,1197078305,5.36,5.36,1197078305
일진디스플,020760,26,1176,2,46,4.07,2704090,22931716,51513741,2704090,4.07,11.79,5.25,5.25,3220871428,5.32,5.32,3220871428
RISE 글로벌비만산업TOP2+,476310,27,8240,2,225,2.81,28614,11120,550000,28614,2.81,257.32,5.20,5.20,235886185,5.20,5.20,235886185
KODEX 200선물인버스2X,252670,28,1311,2,36,2.82,65629172,218237792,1270800000,65629172,2.82,30.07,5.16,5.16,85283506070,5.12,5.12,85283506070
TIGER 200선물인버스2X,252710,29,1390,2,38,2.81,2804800,4631713,54800000,2804800,2.81,60.56,5.12,5.12,3856457565,5.06,5.06,3856457565
TIGER 반도체TOP10레버리지,488080,30,6775,5,-300,-4.24,178862,320433,3500000,178862,-4.24,55.82,5.11,5.11,1217858965,5.14,5.14,1217858965
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼양컴텍 484590 1 14600 2 6900 89.61 8736534 0 41210450 8736534 89.61 0.00 21.20 21.20 134240914350 22.31 22.31 134240914350
3 블루엠텍 439580 2 6320 2 270 4.46 5425443 5746525 33510663 5425443 4.46 94.41 16.19 16.19 34424219620 16.25 16.25 34424219620
4 캔버스엔 210120 3 1489 2 152 11.37 3755599 25601732 23582605 3755599 11.37 14.67 15.93 15.93 5542254126 15.78 15.78 5542254126
5 푸드웰 005670 4 6930 2 1230 21.58 1247535 164877 10000000 1247535 21.58 756.65 12.48 12.48 8545673055 12.33 12.33 8545673055
6 모비데이즈 363260 5 1900 2 60 3.26 3821394 31408472 32163769 3821394 3.26 12.17 11.88 11.88 7420459677 12.14 12.14 7420459677
7 그린생명과학 114450 6 3280 2 320 10.81 2371771 1562516 20000000 2371771 10.81 151.79 11.86 11.86 7852690131 11.97 11.97 7852690131
8 KODEX 코스닥150선물인버스 251340 7 3420 2 70 2.09 8030350 19272608 71100000 8030350 2.09 41.67 11.29 11.29 27142189795 11.16 11.16 27142189795
9 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 8 7415 2 200 2.77 554530 595919 5000000 554530 2.77 93.05 11.09 11.09 4085772270 11.02 11.02 4085772270
10 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 9 22485 2 15 0.07 109956 111521 1000000 109956 0.07 98.60 11.00 11.00 2481052035 11.03 11.03 2481052035
11 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 10 30445 5 -190 -0.62 107584 120662 1000000 107584 -0.62 89.16 10.76 10.76 3286520190 10.79 10.79 3286520190
12 서흥 008490 11 28050 2 4250 17.86 1206545 188602 11569113 1206545 17.86 639.73 10.43 10.43 34907943700 10.76 10.76 34907943700
13 율호 072770 12 754 2 137 22.20 7348406 24925044 71919480 7348406 22.20 29.48 10.22 10.22 5389327212 9.94 9.94 5389327212
14 형지엘리트 093240 13 2160 5 -730 -25.26 3314640 593898 38390259 3314640 -25.26 558.12 8.63 8.63 7154639806 8.63 8.63 7154639806
15 그리티 204020 14 2535 5 -690 -21.40 1564620 177928 19450832 1564620 -21.40 879.36 8.04 8.04 4160423718 8.44 8.44 4160423718
16 KIWOOM 미국테크100월간목표헤지액티브 0084D0 15 10100 2 30 0.30 88473 404578 1100000 88473 0.30 21.87 8.04 8.04 892741015 8.04 8.04 892741015
17 지투지바이오 456160 16 108600 2 14800 15.78 407289 6682113 5365694 407289 15.78 6.10 7.59 7.59 41084531450 7.05 7.05 41084531450
18 수젠텍 253840 17 8070 2 580 7.74 1267661 1039973 16743200 1267661 7.74 121.89 7.57 7.57 10078045680 7.46 7.46 10078045680
19 SOL 국제금 0066W0 18 9795 5 -25 -0.25 89178 116214 1200000 89178 -0.25 76.74 7.43 7.43 874231190 7.44 7.44 874231190
20 SOL 미국500타겟데일리커버드콜액티브 494210 19 10345 2 65 0.63 64327 124746 900000 64327 0.63 51.57 7.15 7.15 666035980 7.15 7.15 666035980
21 오로라 039830 20 19100 2 3420 21.81 701013 605141 10762890 701013 21.81 115.84 6.51 6.51 13203000955 6.42 6.42 13203000955
22 파인엠텍 441270 21 10720 2 1070 11.09 2409913 1573245 37442445 2409913 11.09 153.18 6.44 6.44 25523162065 6.36 6.36 25523162065
23 SOL 미국S&P500미국채혼합50 0080X0 22 10270 2 10 0.10 90842 106985 1600000 90842 0.10 84.91 5.68 5.68 934158345 5.68 5.68 934158345
24 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 23 4930 2 195 4.12 836725 1632806 15000000 836725 4.12 51.24 5.58 5.58 4057150220 5.49 5.49 4057150220
25 마이크로컨텍솔 098120 24 17000 5 -6400 -27.35 457487 129300 8312766 457487 -27.35 353.82 5.50 5.50 8087411395 5.72 5.72 8087411395
26 삼성 인버스 2X 코스피200 선물 ETN Q530105 25 7440 2 195 2.69 162225 277359 3000000 162225 2.69 58.49 5.41 5.41 1197078305 5.36 5.36 1197078305
27 일진디스플 020760 26 1176 2 46 4.07 2704090 22931716 51513741 2704090 4.07 11.79 5.25 5.25 3220871428 5.32 5.32 3220871428
28 RISE 글로벌비만산업TOP2+ 476310 27 8240 2 225 2.81 28614 11120 550000 28614 2.81 257.32 5.20 5.20 235886185 5.20 5.20 235886185
29 KODEX 200선물인버스2X 252670 28 1311 2 36 2.82 65629172 218237792 1270800000 65629172 2.82 30.07 5.16 5.16 85283506070 5.12 5.12 85283506070
30 TIGER 200선물인버스2X 252710 29 1390 2 38 2.81 2804800 4631713 54800000 2804800 2.81 60.56 5.12 5.12 3856457565 5.06 5.06 3856457565
31 TIGER 반도체TOP10레버리지 488080 30 6775 5 -300 -4.24 178862 320433 3500000 178862 -4.24 55.82 5.11 5.11 1217858965 5.14 5.14 1217858965

31
top30/20250818/top30-avtr-20250818-093000.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
삼양컴텍,484590,1,14940,2,7240,94.03,9912834,0,41210450,9912834,94.03,0.00,24.05,24.05,151782853705,24.65,24.65,151782853705
캔버스엔,210120,2,1475,2,138,10.32,4459823,25601732,23582605,4459823,10.32,17.42,18.91,18.91,6575784156,18.90,18.90,6575784156
블루엠텍,439580,3,6260,2,210,3.47,6017804,5746525,33510663,6017804,3.47,104.72,17.96,17.96,38146367345,18.18,18.18,38146367345
푸드웰,005670,4,6610,2,910,15.96,1563753,164877,10000000,1563753,15.96,948.44,15.64,15.64,10692281135,16.18,16.18,10692281135
KODEX 코스닥150선물인버스,251340,5,3410,2,60,1.79,9829641,19272608,71100000,9829641,1.79,51.00,13.83,13.83,33284402082,13.73,13.73,33284402082
그린생명과학,114450,6,3300,2,340,11.49,2725286,1562516,20000000,2725286,11.49,174.42,13.63,13.63,9016718698,13.66,13.66,9016718698
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7405,2,190,2.63,665780,595919,5000000,665780,2.63,111.72,13.32,13.32,4910514025,13.26,13.26,4910514025
모비데이즈,363260,8,1901,2,61,3.32,4085965,31408472,32163769,4085965,3.32,13.01,12.70,12.70,7921949265,12.96,12.96,7921949265
율호,072770,9,755,2,138,22.37,9126223,24925044,71919480,9126223,22.37,36.61,12.69,12.69,6710804879,12.36,12.36,6710804879
그리티,204020,10,2665,5,-560,-17.36,2427760,177928,19450832,2427760,-17.36,1364.46,12.48,12.48,6312954598,12.18,12.18,6312954598
서흥,008490,11,29100,2,5300,22.27,1393589,188602,11569113,1393589,22.27,738.90,12.05,12.05,40262579875,11.96,11.96,40262579875
지투지바이오,456160,12,113100,2,19300,20.58,612522,6682113,5365694,612522,20.58,9.17,11.42,11.42,63943890550,10.54,10.54,63943890550
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,22485,2,15,0.07,109956,111521,1000000,109956,0.07,98.60,11.00,11.00,2481052035,11.03,11.03,2481052035
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,30910,2,275,0.90,107918,120662,1000000,107918,0.90,89.44,10.79,10.79,3296844130,10.67,10.67,3296844130
형지엘리트,093240,15,2210,5,-680,-23.53,3927671,593898,38390259,3927671,-23.53,661.34,10.23,10.23,8495509585,10.01,10.01,8495509585
KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10092,2,22,0.22,102754,404578,1100000,102754,0.22,25.40,9.34,9.34,1036857421,9.34,9.34,1036857421
수젠텍,253840,17,8000,2,510,6.81,1525048,1039973,16743200,1525048,6.81,146.64,9.11,9.11,12151757830,9.07,9.07,12151757830
ACE 차이나AI빅테크TOP2+액티브,0087F0,18,10025,3,0,0.00,63050,128215,800000,63050,0.00,49.18,7.88,7.88,632075870,7.88,7.88,632075870
오로라,039830,19,19720,2,4040,25.77,841653,605141,10762890,841653,25.77,139.08,7.82,7.82,15930473145,7.51,7.51,15930473145
파인엠텍,441270,20,10590,2,940,9.74,2900023,1573245,37442445,2900023,9.74,184.33,7.75,7.75,30759786515,7.76,7.76,30759786515
SOL 국제금,0066W0,21,9800,5,-20,-0.20,90370,116214,1200000,90370,-0.20,77.76,7.53,7.53,885913085,7.53,7.53,885913085
SOL 미국500타겟데일리커버드콜액티브,494210,22,10350,2,70,0.68,64782,124746,900000,64782,0.68,51.93,7.20,7.20,670744600,7.20,7.20,670744600
KODEX 200선물인버스2X,252670,23,1307,2,32,2.51,86733880,218237792,1270800000,86733880,2.51,39.74,6.83,6.83,112923304289,6.80,6.80,112923304289
마이크로컨텍솔,098120,24,17560,5,-5840,-24.96,546029,129300,8312766,546029,-24.96,422.30,6.57,6.57,9606234865,6.58,6.58,9606234865
아진산업,013310,25,3210,2,345,12.04,2517292,396742,38806582,2517292,12.04,634.49,6.49,6.49,8161709268,6.55,6.55,8161709268
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,26,4905,2,170,3.59,918958,1632806,15000000,918958,3.59,56.28,6.13,6.13,4461962860,6.06,6.06,4461962860
삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7425,2,180,2.48,179849,277359,3000000,179849,2.48,64.84,5.99,5.99,1327966117,5.96,5.96,1327966117
티에이치엔,019180,28,3420,2,240,7.55,1071469,5342673,18000000,1071469,7.55,20.05,5.95,5.95,3645044783,5.92,5.92,3645044783
TIGER 200선물인버스2X,252710,29,1387,2,35,2.59,3247949,4631713,54800000,3247949,2.59,70.12,5.93,5.93,4472293083,5.88,5.88,4472293083
DXVX,180400,30,2595,2,295,12.83,2891568,225093,49219432,2891568,12.83,1284.61,5.87,5.87,7788054383,6.10,6.10,7788054383
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼양컴텍 484590 1 14940 2 7240 94.03 9912834 0 41210450 9912834 94.03 0.00 24.05 24.05 151782853705 24.65 24.65 151782853705
3 캔버스엔 210120 2 1475 2 138 10.32 4459823 25601732 23582605 4459823 10.32 17.42 18.91 18.91 6575784156 18.90 18.90 6575784156
4 블루엠텍 439580 3 6260 2 210 3.47 6017804 5746525 33510663 6017804 3.47 104.72 17.96 17.96 38146367345 18.18 18.18 38146367345
5 푸드웰 005670 4 6610 2 910 15.96 1563753 164877 10000000 1563753 15.96 948.44 15.64 15.64 10692281135 16.18 16.18 10692281135
6 KODEX 코스닥150선물인버스 251340 5 3410 2 60 1.79 9829641 19272608 71100000 9829641 1.79 51.00 13.83 13.83 33284402082 13.73 13.73 33284402082
7 그린생명과학 114450 6 3300 2 340 11.49 2725286 1562516 20000000 2725286 11.49 174.42 13.63 13.63 9016718698 13.66 13.66 9016718698
8 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 7 7405 2 190 2.63 665780 595919 5000000 665780 2.63 111.72 13.32 13.32 4910514025 13.26 13.26 4910514025
9 모비데이즈 363260 8 1901 2 61 3.32 4085965 31408472 32163769 4085965 3.32 13.01 12.70 12.70 7921949265 12.96 12.96 7921949265
10 율호 072770 9 755 2 138 22.37 9126223 24925044 71919480 9126223 22.37 36.61 12.69 12.69 6710804879 12.36 12.36 6710804879
11 그리티 204020 10 2665 5 -560 -17.36 2427760 177928 19450832 2427760 -17.36 1364.46 12.48 12.48 6312954598 12.18 12.18 6312954598
12 서흥 008490 11 29100 2 5300 22.27 1393589 188602 11569113 1393589 22.27 738.90 12.05 12.05 40262579875 11.96 11.96 40262579875
13 지투지바이오 456160 12 113100 2 19300 20.58 612522 6682113 5365694 612522 20.58 9.17 11.42 11.42 63943890550 10.54 10.54 63943890550
14 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 13 22485 2 15 0.07 109956 111521 1000000 109956 0.07 98.60 11.00 11.00 2481052035 11.03 11.03 2481052035
15 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 14 30910 2 275 0.90 107918 120662 1000000 107918 0.90 89.44 10.79 10.79 3296844130 10.67 10.67 3296844130
16 형지엘리트 093240 15 2210 5 -680 -23.53 3927671 593898 38390259 3927671 -23.53 661.34 10.23 10.23 8495509585 10.01 10.01 8495509585
17 KIWOOM 미국테크100월간목표헤지액티브 0084D0 16 10092 2 22 0.22 102754 404578 1100000 102754 0.22 25.40 9.34 9.34 1036857421 9.34 9.34 1036857421
18 수젠텍 253840 17 8000 2 510 6.81 1525048 1039973 16743200 1525048 6.81 146.64 9.11 9.11 12151757830 9.07 9.07 12151757830
19 ACE 차이나AI빅테크TOP2+액티브 0087F0 18 10025 3 0 0.00 63050 128215 800000 63050 0.00 49.18 7.88 7.88 632075870 7.88 7.88 632075870
20 오로라 039830 19 19720 2 4040 25.77 841653 605141 10762890 841653 25.77 139.08 7.82 7.82 15930473145 7.51 7.51 15930473145
21 파인엠텍 441270 20 10590 2 940 9.74 2900023 1573245 37442445 2900023 9.74 184.33 7.75 7.75 30759786515 7.76 7.76 30759786515
22 SOL 국제금 0066W0 21 9800 5 -20 -0.20 90370 116214 1200000 90370 -0.20 77.76 7.53 7.53 885913085 7.53 7.53 885913085
23 SOL 미국500타겟데일리커버드콜액티브 494210 22 10350 2 70 0.68 64782 124746 900000 64782 0.68 51.93 7.20 7.20 670744600 7.20 7.20 670744600
24 KODEX 200선물인버스2X 252670 23 1307 2 32 2.51 86733880 218237792 1270800000 86733880 2.51 39.74 6.83 6.83 112923304289 6.80 6.80 112923304289
25 마이크로컨텍솔 098120 24 17560 5 -5840 -24.96 546029 129300 8312766 546029 -24.96 422.30 6.57 6.57 9606234865 6.58 6.58 9606234865
26 아진산업 013310 25 3210 2 345 12.04 2517292 396742 38806582 2517292 12.04 634.49 6.49 6.49 8161709268 6.55 6.55 8161709268
27 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 26 4905 2 170 3.59 918958 1632806 15000000 918958 3.59 56.28 6.13 6.13 4461962860 6.06 6.06 4461962860
28 삼성 인버스 2X 코스피200 선물 ETN Q530105 27 7425 2 180 2.48 179849 277359 3000000 179849 2.48 64.84 5.99 5.99 1327966117 5.96 5.96 1327966117
29 티에이치엔 019180 28 3420 2 240 7.55 1071469 5342673 18000000 1071469 7.55 20.05 5.95 5.95 3645044783 5.92 5.92 3645044783
30 TIGER 200선물인버스2X 252710 29 1387 2 35 2.59 3247949 4631713 54800000 3247949 2.59 70.12 5.93 5.93 4472293083 5.88 5.88 4472293083
31 DXVX 180400 30 2595 2 295 12.83 2891568 225093 49219432 2891568 12.83 1284.61 5.87 5.87 7788054383 6.10 6.10 7788054383

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