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

Update 2025-09-21 4800 investor

Browse Source
This commit is contained in:
ened
2025-09-21 16:35:17 +09:00
parent 99162eb536
commit 9d307b838a
4800 changed files with 148800 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250825/top30-atvtr-20250825-090002.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
KODEX 코스닥150선물인버스,251340,1,3455,5,-55,-1.57,532256,25388556,70100000,532256,-1.57,2.10,0.76,0.76,1838276470,0.76,0.76,1838276470
KIWOOM K-2차전지북미공급망,488200,2,8525,3,0,0.00,2803,8411,900000,2803,0.00,33.33,0.31,0.31,23895575,0.31,0.31,23895575
KODEX 친환경조선해운액티브,445150,3,28205,2,315,1.13,3038,52724,2050000,3038,1.13,5.76,0.15,0.15,85686790,0.15,0.15,85686790
팜스빌,318010,4,5630,3,0,0.00,9778,261371,7929338,9778,0.00,3.74,0.12,0.12,55050140,0.12,0.12,55050140
하이스틸,071090,5,4970,3,0,0.00,24632,1149296,20191471,24632,0.00,2.14,0.12,0.12,122421040,0.12,0.12,122421040
애드포러스,397810,6,13930,3,0,0.00,5778,14860389,5144190,5778,0.00,0.04,0.11,0.11,80487540,0.11,0.11,80487540
미투온,201490,7,5810,2,40,0.69,32376,4050046,30390092,32376,0.69,0.80,0.11,0.11,189024880,0.11,0.11,189024880
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,8,5010,5,-165,-3.19,15732,2096952,15000000,15732,-3.19,0.75,0.10,0.10,78817320,0.10,0.10,78817320
닷밀,464580,9,2930,5,-30,-1.01,17199,2937088,18359486,17199,-1.01,0.59,0.09,0.09,50145365,0.09,0.09,50145365
SG,255220,10,2340,5,-50,-2.09,75046,2435742,98675394,75046,-2.09,3.08,0.08,0.08,175306855,0.08,0.08,175306855
SOL 미국테크TOP10,481190,11,14690,2,525,3.71,7407,750746,13400000,7407,3.71,0.99,0.06,0.06,109030980,0.06,0.06,109030980
삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,78,5,-1,-1.27,721438,14632816,1497000000,721438,-1.27,4.93,0.05,0.05,56272164,0.05,0.05,56272164
아진산업,013310,13,3730,2,15,0.40,18563,2358984,38806582,18563,0.40,0.79,0.05,0.05,68982765,0.05,0.05,68982765
인텍플러스,064290,14,11490,3,0,0.00,5887,1793928,12863962,5887,0.00,0.33,0.05,0.05,67641630,0.05,0.05,67641630
KODEX 글로벌비만치료제TOP2 Plus,476070,15,9150,3,0,0.00,3000,63360,6900000,3000,0.00,4.73,0.04,0.04,27450000,0.04,0.04,27450000
좋은사람들,033340,16,2605,3,0,0.00,37716,16408190,96950558,37716,0.00,0.23,0.04,0.04,98250180,0.04,0.04,98250180
일진전기,103590,17,38400,2,350,0.92,18334,1109584,47685390,18334,0.92,1.65,0.04,0.04,707141800,0.04,0.04,707141800
iMBC,052220,18,4135,3,0,0.00,8771,37430448,23000000,8771,0.00,0.02,0.04,0.04,36268085,0.04,0.04,36268085
코데즈컴바인,047770,19,2555,3,0,0.00,13154,5160456,37842602,13154,0.00,0.25,0.03,0.03,33608470,0.03,0.03,33608470
KODEX 미국AI소프트웨어TOP10,0041D0,20,13450,2,250,1.89,1213,59863,3500000,1213,1.89,2.03,0.03,0.03,16316970,0.03,0.03,16316970
우양,103840,21,5470,3,0,0.00,4985,11793370,16366428,4985,0.00,0.04,0.03,0.03,27267950,0.03,0.03,27267950
TP,007980,22,2040,3,0,0.00,15416,11245171,51175130,15416,0.00,0.14,0.03,0.03,31448640,0.03,0.03,31448640
미트박스,475460,23,11900,3,0,0.00,1600,965427,5605650,1600,0.00,0.17,0.03,0.03,19040000,0.03,0.03,19040000
WON K-글로벌수급상위,0088N0,24,9595,2,140,1.48,340,56801,1200000,340,1.48,0.60,0.03,0.03,3253825,0.03,0.03,3253825
RISE 코스닥150선물레버리지,278240,25,9915,2,330,3.44,2200,16875,8720000,2200,3.44,13.04,0.03,0.03,21813000,0.03,0.03,21813000
한라캐스트,125490,26,5220,3,0,0.00,9127,5935302,36502352,9127,0.00,0.15,0.03,0.03,47642940,0.03,0.03,47642940
오로라,039830,27,18850,2,560,3.06,2347,217400,10762890,2347,3.06,1.08,0.02,0.02,44124750,0.02,0.02,44124750
백산,035150,28,14230,2,1020,7.72,4422,23379,21001967,4422,7.72,18.91,0.02,0.02,62760950,0.02,0.02,62760950
케이씨티,089150,29,3945,3,0,0.00,3550,12825305,17150000,3550,0.00,0.03,0.02,0.02,14004750,0.02,0.02,14004750
갤럭시아머니트리,094480,30,10400,2,100,0.97,8133,362873,39229838,8133,0.97,2.24,0.02,0.02,83855970,0.02,0.02,83855970
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 코스닥150선물인버스 251340 1 3455 5 -55 -1.57 532256 25388556 70100000 532256 -1.57 2.10 0.76 0.76 1838276470 0.76 0.76 1838276470
3 KIWOOM K-2차전지북미공급망 488200 2 8525 3 0 0.00 2803 8411 900000 2803 0.00 33.33 0.31 0.31 23895575 0.31 0.31 23895575
4 KODEX 친환경조선해운액티브 445150 3 28205 2 315 1.13 3038 52724 2050000 3038 1.13 5.76 0.15 0.15 85686790 0.15 0.15 85686790
5 팜스빌 318010 4 5630 3 0 0.00 9778 261371 7929338 9778 0.00 3.74 0.12 0.12 55050140 0.12 0.12 55050140
6 하이스틸 071090 5 4970 3 0 0.00 24632 1149296 20191471 24632 0.00 2.14 0.12 0.12 122421040 0.12 0.12 122421040
7 애드포러스 397810 6 13930 3 0 0.00 5778 14860389 5144190 5778 0.00 0.04 0.11 0.11 80487540 0.11 0.11 80487540
8 미투온 201490 7 5810 2 40 0.69 32376 4050046 30390092 32376 0.69 0.80 0.11 0.11 189024880 0.11 0.11 189024880
9 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 8 5010 5 -165 -3.19 15732 2096952 15000000 15732 -3.19 0.75 0.10 0.10 78817320 0.10 0.10 78817320
10 닷밀 464580 9 2930 5 -30 -1.01 17199 2937088 18359486 17199 -1.01 0.59 0.09 0.09 50145365 0.09 0.09 50145365
11 SG 255220 10 2340 5 -50 -2.09 75046 2435742 98675394 75046 -2.09 3.08 0.08 0.08 175306855 0.08 0.08 175306855
12 SOL 미국테크TOP10 481190 11 14690 2 525 3.71 7407 750746 13400000 7407 3.71 0.99 0.06 0.06 109030980 0.06 0.06 109030980
13 삼성 인버스 2X WTI원유 선물 ETN Q530036 12 78 5 -1 -1.27 721438 14632816 1497000000 721438 -1.27 4.93 0.05 0.05 56272164 0.05 0.05 56272164
14 아진산업 013310 13 3730 2 15 0.40 18563 2358984 38806582 18563 0.40 0.79 0.05 0.05 68982765 0.05 0.05 68982765
15 인텍플러스 064290 14 11490 3 0 0.00 5887 1793928 12863962 5887 0.00 0.33 0.05 0.05 67641630 0.05 0.05 67641630
16 KODEX 글로벌비만치료제TOP2 Plus 476070 15 9150 3 0 0.00 3000 63360 6900000 3000 0.00 4.73 0.04 0.04 27450000 0.04 0.04 27450000
17 좋은사람들 033340 16 2605 3 0 0.00 37716 16408190 96950558 37716 0.00 0.23 0.04 0.04 98250180 0.04 0.04 98250180
18 일진전기 103590 17 38400 2 350 0.92 18334 1109584 47685390 18334 0.92 1.65 0.04 0.04 707141800 0.04 0.04 707141800
19 iMBC 052220 18 4135 3 0 0.00 8771 37430448 23000000 8771 0.00 0.02 0.04 0.04 36268085 0.04 0.04 36268085
20 코데즈컴바인 047770 19 2555 3 0 0.00 13154 5160456 37842602 13154 0.00 0.25 0.03 0.03 33608470 0.03 0.03 33608470
21 KODEX 미국AI소프트웨어TOP10 0041D0 20 13450 2 250 1.89 1213 59863 3500000 1213 1.89 2.03 0.03 0.03 16316970 0.03 0.03 16316970
22 우양 103840 21 5470 3 0 0.00 4985 11793370 16366428 4985 0.00 0.04 0.03 0.03 27267950 0.03 0.03 27267950
23 TP 007980 22 2040 3 0 0.00 15416 11245171 51175130 15416 0.00 0.14 0.03 0.03 31448640 0.03 0.03 31448640
24 미트박스 475460 23 11900 3 0 0.00 1600 965427 5605650 1600 0.00 0.17 0.03 0.03 19040000 0.03 0.03 19040000
25 WON K-글로벌수급상위 0088N0 24 9595 2 140 1.48 340 56801 1200000 340 1.48 0.60 0.03 0.03 3253825 0.03 0.03 3253825
26 RISE 코스닥150선물레버리지 278240 25 9915 2 330 3.44 2200 16875 8720000 2200 3.44 13.04 0.03 0.03 21813000 0.03 0.03 21813000
27 한라캐스트 125490 26 5220 3 0 0.00 9127 5935302 36502352 9127 0.00 0.15 0.03 0.03 47642940 0.03 0.03 47642940
28 오로라 039830 27 18850 2 560 3.06 2347 217400 10762890 2347 3.06 1.08 0.02 0.02 44124750 0.02 0.02 44124750
29 백산 035150 28 14230 2 1020 7.72 4422 23379 21001967 4422 7.72 18.91 0.02 0.02 62760950 0.02 0.02 62760950
30 케이씨티 089150 29 3945 3 0 0.00 3550 12825305 17150000 3550 0.00 0.03 0.02 0.02 14004750 0.02 0.02 14004750
31 갤럭시아머니트리 094480 30 10400 2 100 0.97 8133 362873 39229838 8133 0.97 2.24 0.02 0.02 83855970 0.02 0.02 83855970

31
top30/20250825/top30-atvtr-20250825-091002.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
KD,044180,1,683,2,117,20.67,7827321,3574524,26717799,7827321,20.67,218.98,29.30,29.30,5322639722,29.17,29.17,5322639722
그래피,318060,2,11570,5,-3430,-22.87,3171568,0,11038777,3171568,-22.87,0.00,28.73,28.73,37130467600,29.07,29.07,37130467600
코아스,071950,3,13730,2,2460,21.83,336020,173575,3290720,336020,21.83,193.59,10.21,10.21,4766045290,10.55,10.55,4766045290
TIGER 코리아원자력,0091P0,4,10230,2,280,2.81,557824,8120534,6500000,557824,2.81,6.87,8.58,8.58,5689129314,8.56,8.56,5689129314
이브이첨단소재,131400,5,2485,2,195,8.52,4987751,10700414,59589882,4987751,8.52,46.61,8.37,8.37,12642367449,8.54,8.54,12642367449
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,6,32380,2,1125,3.60,82004,105734,1000000,82004,3.60,77.56,8.20,8.20,2643308865,8.16,8.16,2643308865
그린리소스,402490,7,11550,2,1490,14.81,668061,3516527,8279444,668061,14.81,19.00,8.07,8.07,7748370705,8.10,8.10,7748370705
삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7405,5,-95,-1.27,233456,676580,3000000,233456,-1.27,34.51,7.78,7.78,1728023290,7.78,7.78,1728023290
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,9,21315,2,415,1.99,74710,107795,1000000,74710,1.99,69.31,7.47,7.47,1600158690,7.51,7.51,1600158690
제놀루션,225220,10,2665,2,330,14.13,1400248,274891,19190021,1400248,14.13,509.38,7.30,7.30,3742409046,7.32,7.32,3742409046
아센디오,012170,11,2200,2,195,9.73,812736,5965995,10873743,812736,9.73,13.62,7.47,7.47,1739765439,7.27,7.27,1739765439
KODEX 코스닥150선물인버스,251340,12,3445,5,-65,-1.85,4834551,25388556,70100000,4834551,-1.85,19.04,6.90,6.90,16702427121,6.92,6.92,16702427121
PS일렉트로닉스,332570,13,4295,2,235,5.79,2786935,5033470,43199758,2786935,5.79,55.37,6.45,6.45,12152834759,6.55,6.55,12152834759
애니플러스,310200,14,5560,2,170,3.15,3225329,2995645,51419896,3225329,3.15,107.67,6.27,6.27,18639760205,6.52,6.52,18639760205
SOL 한국원자력SMR,0092B0,15,10200,2,220,2.20,100289,851495,1550000,100289,2.20,11.78,6.47,6.47,1019821265,6.45,6.45,1019821265
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7380,5,-105,-1.40,294744,1482964,5000000,294744,-1.40,19.88,5.89,5.89,2177182195,5.90,5.90,2177182195
SOL 국제금,0066W0,17,9897,2,87,0.89,62342,90931,1200000,62342,0.89,68.56,5.20,5.20,617094927,5.20,5.20,617094927
SOL 미국500타겟데일리커버드콜액티브,494210,18,10355,2,125,1.22,41055,84076,900000,41055,1.22,48.83,4.56,4.56,425125075,4.56,4.56,425125075
KODEX 200선물인버스2X,252670,19,1304,5,-17,-1.29,53531399,325873152,1190300000,53531399,-1.29,16.43,4.50,4.50,69724841129,4.49,4.49,69724841129
비츠로시스,054220,20,436,2,79,22.13,2724713,351338,59953081,2724713,22.13,775.52,4.54,4.54,1155065777,4.42,4.42,1155065777
다날,064260,21,8160,2,470,6.11,3041431,22199428,68949040,3041431,6.11,13.70,4.41,4.41,24838953240,4.41,4.41,24838953240
iMBC,052220,22,4130,5,-5,-0.12,988799,37430448,23000000,988799,-0.12,2.64,4.30,4.30,4089214417,4.30,4.30,4089214417
애드포러스,397810,23,13390,5,-540,-3.88,212060,14860389,5144190,212060,-3.88,1.43,4.12,4.12,2894639285,4.20,4.20,2894639285
케이씨티,089150,24,4020,2,75,1.90,671419,12825305,17150000,671419,1.90,5.24,3.91,3.91,2697639670,3.91,3.91,2697639670
하이스틸,071090,25,4440,5,-530,-10.66,743655,1149296,20191471,743655,-10.66,64.71,3.68,3.68,3427387990,3.82,3.82,3427387990
보성파워텍,006910,26,4110,2,45,1.11,1800379,18203968,49129824,1800379,1.11,9.89,3.66,3.66,7395061374,3.66,3.66,7395061374
TIGER 200선물인버스2X,252710,27,1383,5,-18,-1.28,1806777,6307185,51500000,1806777,-1.28,28.65,3.51,3.51,2497686983,3.51,3.51,2497686983
우양,103840,28,5340,5,-130,-2.38,556009,11793370,16366428,556009,-2.38,4.71,3.40,3.40,3000427910,3.43,3.43,3000427910
KS인더스트리,101000,29,2035,2,268,15.17,1047602,559957,33446802,1047602,15.17,187.09,3.13,3.13,2135137323,3.14,3.14,2135137323
PLUS 미국양자컴퓨팅TOP10,0023B0,30,13130,2,395,3.10,21437,6106,700000,21437,3.10,351.08,3.06,3.06,277147390,3.02,3.02,277147390
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KD 044180 1 683 2 117 20.67 7827321 3574524 26717799 7827321 20.67 218.98 29.30 29.30 5322639722 29.17 29.17 5322639722
3 그래피 318060 2 11570 5 -3430 -22.87 3171568 0 11038777 3171568 -22.87 0.00 28.73 28.73 37130467600 29.07 29.07 37130467600
4 코아스 071950 3 13730 2 2460 21.83 336020 173575 3290720 336020 21.83 193.59 10.21 10.21 4766045290 10.55 10.55 4766045290
5 TIGER 코리아원자력 0091P0 4 10230 2 280 2.81 557824 8120534 6500000 557824 2.81 6.87 8.58 8.58 5689129314 8.56 8.56 5689129314
6 이브이첨단소재 131400 5 2485 2 195 8.52 4987751 10700414 59589882 4987751 8.52 46.61 8.37 8.37 12642367449 8.54 8.54 12642367449
7 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 6 32380 2 1125 3.60 82004 105734 1000000 82004 3.60 77.56 8.20 8.20 2643308865 8.16 8.16 2643308865
8 그린리소스 402490 7 11550 2 1490 14.81 668061 3516527 8279444 668061 14.81 19.00 8.07 8.07 7748370705 8.10 8.10 7748370705
9 삼성 인버스 2X 코스피200 선물 ETN Q530105 8 7405 5 -95 -1.27 233456 676580 3000000 233456 -1.27 34.51 7.78 7.78 1728023290 7.78 7.78 1728023290
10 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 9 21315 2 415 1.99 74710 107795 1000000 74710 1.99 69.31 7.47 7.47 1600158690 7.51 7.51 1600158690
11 제놀루션 225220 10 2665 2 330 14.13 1400248 274891 19190021 1400248 14.13 509.38 7.30 7.30 3742409046 7.32 7.32 3742409046
12 아센디오 012170 11 2200 2 195 9.73 812736 5965995 10873743 812736 9.73 13.62 7.47 7.47 1739765439 7.27 7.27 1739765439
13 KODEX 코스닥150선물인버스 251340 12 3445 5 -65 -1.85 4834551 25388556 70100000 4834551 -1.85 19.04 6.90 6.90 16702427121 6.92 6.92 16702427121
14 PS일렉트로닉스 332570 13 4295 2 235 5.79 2786935 5033470 43199758 2786935 5.79 55.37 6.45 6.45 12152834759 6.55 6.55 12152834759
15 애니플러스 310200 14 5560 2 170 3.15 3225329 2995645 51419896 3225329 3.15 107.67 6.27 6.27 18639760205 6.52 6.52 18639760205
16 SOL 한국원자력SMR 0092B0 15 10200 2 220 2.20 100289 851495 1550000 100289 2.20 11.78 6.47 6.47 1019821265 6.45 6.45 1019821265
17 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 16 7380 5 -105 -1.40 294744 1482964 5000000 294744 -1.40 19.88 5.89 5.89 2177182195 5.90 5.90 2177182195
18 SOL 국제금 0066W0 17 9897 2 87 0.89 62342 90931 1200000 62342 0.89 68.56 5.20 5.20 617094927 5.20 5.20 617094927
19 SOL 미국500타겟데일리커버드콜액티브 494210 18 10355 2 125 1.22 41055 84076 900000 41055 1.22 48.83 4.56 4.56 425125075 4.56 4.56 425125075
20 KODEX 200선물인버스2X 252670 19 1304 5 -17 -1.29 53531399 325873152 1190300000 53531399 -1.29 16.43 4.50 4.50 69724841129 4.49 4.49 69724841129
21 비츠로시스 054220 20 436 2 79 22.13 2724713 351338 59953081 2724713 22.13 775.52 4.54 4.54 1155065777 4.42 4.42 1155065777
22 다날 064260 21 8160 2 470 6.11 3041431 22199428 68949040 3041431 6.11 13.70 4.41 4.41 24838953240 4.41 4.41 24838953240
23 iMBC 052220 22 4130 5 -5 -0.12 988799 37430448 23000000 988799 -0.12 2.64 4.30 4.30 4089214417 4.30 4.30 4089214417
24 애드포러스 397810 23 13390 5 -540 -3.88 212060 14860389 5144190 212060 -3.88 1.43 4.12 4.12 2894639285 4.20 4.20 2894639285
25 케이씨티 089150 24 4020 2 75 1.90 671419 12825305 17150000 671419 1.90 5.24 3.91 3.91 2697639670 3.91 3.91 2697639670
26 하이스틸 071090 25 4440 5 -530 -10.66 743655 1149296 20191471 743655 -10.66 64.71 3.68 3.68 3427387990 3.82 3.82 3427387990
27 보성파워텍 006910 26 4110 2 45 1.11 1800379 18203968 49129824 1800379 1.11 9.89 3.66 3.66 7395061374 3.66 3.66 7395061374
28 TIGER 200선물인버스2X 252710 27 1383 5 -18 -1.28 1806777 6307185 51500000 1806777 -1.28 28.65 3.51 3.51 2497686983 3.51 3.51 2497686983
29 우양 103840 28 5340 5 -130 -2.38 556009 11793370 16366428 556009 -2.38 4.71 3.40 3.40 3000427910 3.43 3.43 3000427910
30 KS인더스트리 101000 29 2035 2 268 15.17 1047602 559957 33446802 1047602 15.17 187.09 3.13 3.13 2135137323 3.14 3.14 2135137323
31 PLUS 미국양자컴퓨팅TOP10 0023B0 30 13130 2 395 3.10 21437 6106 700000 21437 3.10 351.08 3.06 3.06 277147390 3.02 3.02 277147390

31
top30/20250825/top30-atvtr-20250825-092002.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
그래피,318060,1,12890,5,-2110,-14.07,6221455,0,11038777,6221455,-14.07,0.00,56.36,56.36,75345381770,52.95,52.95,75345381770
KD,044180,2,668,2,102,18.02,9810635,3574524,26717799,9810635,18.02,274.46,36.72,36.72,6649857116,37.26,37.26,6649857116
아센디오,012170,3,2265,2,260,12.97,2603681,5965995,10873743,2603681,12.97,43.64,23.94,23.94,5890534546,23.92,23.92,5890534546
비츠로시스,054220,4,464,1,107,29.97,11708569,351338,59953081,11708569,29.97,3332.57,19.53,19.53,5199941171,18.69,18.69,5199941171
코아스,071950,5,12670,2,1400,12.42,460207,173575,3290720,460207,12.42,265.13,13.98,13.98,6392164820,15.33,15.33,6392164820
TIGER 코리아원자력,0091P0,6,10070,2,120,1.21,850114,8120534,6500000,850114,1.21,10.47,13.08,13.08,8651515613,13.22,13.22,8651515613
PS일렉트로닉스,332570,7,4420,2,360,8.87,5477645,5033470,43199758,5477645,8.87,108.82,12.68,12.68,24079519173,12.61,12.61,24079519173
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,29950,5,-1305,-4.18,109797,105734,1000000,109797,-4.18,103.84,10.98,10.98,3528517580,11.78,11.78,3528517580
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,9,21365,2,465,2.22,112198,107795,1000000,112198,2.22,104.08,11.22,11.22,2400086190,11.23,11.23,2400086190
KODEX 코스닥150선물인버스,251340,10,3455,5,-55,-1.57,7849405,25388556,70100000,7849405,-1.57,30.92,11.20,11.20,27088622783,11.18,11.18,27088622783
그린리소스,402490,11,11600,2,1540,15.31,908688,3516527,8279444,908688,15.31,25.84,10.98,10.98,10529581820,10.96,10.96,10529581820
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7420,5,-65,-0.87,535376,1482964,5000000,535376,-0.87,36.10,10.71,10.71,3955006275,10.66,10.66,3955006275
이브이첨단소재,131400,13,2440,2,150,6.55,6145842,10700414,59589882,6145842,6.55,57.44,10.31,10.31,15487172096,10.65,10.65,15487172096
SOL 미국500타겟데일리커버드콜액티브,494210,14,10315,2,85,0.83,89107,84076,900000,89107,0.83,105.98,9.90,9.90,922266615,9.93,9.93,922266615
SOL 한국원자력SMR,0092B0,15,10020,2,40,0.40,151622,851495,1550000,151622,0.40,17.81,9.78,9.78,1540357910,9.92,9.92,1540357910
삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7445,5,-55,-0.73,288013,676580,3000000,288013,-0.73,42.57,9.60,9.60,2132231275,9.55,9.55,2132231275
제놀루션,225220,17,2645,2,310,13.28,1733853,274891,19190021,1733853,13.28,630.74,9.04,9.04,4616467594,9.10,9.10,4616467594
애니플러스,310200,18,5510,2,120,2.23,4090016,2995645,51419896,4090016,2.23,136.53,7.95,7.95,23429701020,8.27,8.27,23429701020
애드포러스,397810,19,13820,5,-110,-0.79,417102,14860389,5144190,417102,-0.79,2.81,8.11,8.11,5709931690,8.03,8.03,5709931690
SOL 국제금,0066W0,20,9855,2,45,0.46,94703,90931,1200000,94703,0.46,104.15,7.89,7.89,937262980,7.93,7.93,937262980
보성파워텍,006910,21,3970,5,-95,-2.34,3601532,18203968,49129824,3601532,-2.34,19.78,7.33,7.33,14611787343,7.49,7.49,14611787343
iMBC,052220,22,4145,2,10,0.24,1545850,37430448,23000000,1545850,0.24,4.13,6.72,6.72,6410793800,6.72,6.72,6410793800
미투온,201490,23,6210,2,440,7.63,2001202,4050046,30390092,2001202,7.63,49.41,6.59,6.59,12206251085,6.47,6.47,12206251085
우양,103840,24,5270,5,-200,-3.66,1039618,11793370,16366428,1039618,-3.66,8.82,6.35,6.35,5557135880,6.44,6.44,5557135880
KODEX 200선물인버스2X,252670,25,1311,5,-10,-0.76,76025176,325873152,1190300000,76025176,-0.76,23.33,6.39,6.39,99093263748,6.35,6.35,99093263748
다날,064260,26,8170,2,480,6.24,4160643,22199428,68949040,4160643,6.24,18.74,6.03,6.03,34019748215,6.04,6.04,34019748215
KS인더스트리,101000,27,2060,2,293,16.58,1815113,559957,33446802,1815113,16.58,324.15,5.43,5.43,3748383962,5.44,5.44,3748383962
케이씨티,089150,28,4010,2,65,1.65,879426,12825305,17150000,879426,1.65,6.86,5.13,5.13,3535301700,5.14,5.14,3535301700
하이스틸,071090,29,4490,5,-480,-9.66,1012319,1149296,20191471,1012319,-9.66,88.08,5.01,5.01,4630883482,5.11,5.11,4630883482
TIGER 200선물인버스2X,252710,30,1389,5,-12,-0.86,2370746,6307185,51500000,2370746,-0.86,37.59,4.60,4.60,3278192294,4.58,4.58,3278192294
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12890 5 -2110 -14.07 6221455 0 11038777 6221455 -14.07 0.00 56.36 56.36 75345381770 52.95 52.95 75345381770
3 KD 044180 2 668 2 102 18.02 9810635 3574524 26717799 9810635 18.02 274.46 36.72 36.72 6649857116 37.26 37.26 6649857116
4 아센디오 012170 3 2265 2 260 12.97 2603681 5965995 10873743 2603681 12.97 43.64 23.94 23.94 5890534546 23.92 23.92 5890534546
5 비츠로시스 054220 4 464 1 107 29.97 11708569 351338 59953081 11708569 29.97 3332.57 19.53 19.53 5199941171 18.69 18.69 5199941171
6 코아스 071950 5 12670 2 1400 12.42 460207 173575 3290720 460207 12.42 265.13 13.98 13.98 6392164820 15.33 15.33 6392164820
7 TIGER 코리아원자력 0091P0 6 10070 2 120 1.21 850114 8120534 6500000 850114 1.21 10.47 13.08 13.08 8651515613 13.22 13.22 8651515613
8 PS일렉트로닉스 332570 7 4420 2 360 8.87 5477645 5033470 43199758 5477645 8.87 108.82 12.68 12.68 24079519173 12.61 12.61 24079519173
9 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 8 29950 5 -1305 -4.18 109797 105734 1000000 109797 -4.18 103.84 10.98 10.98 3528517580 11.78 11.78 3528517580
10 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 9 21365 2 465 2.22 112198 107795 1000000 112198 2.22 104.08 11.22 11.22 2400086190 11.23 11.23 2400086190
11 KODEX 코스닥150선물인버스 251340 10 3455 5 -55 -1.57 7849405 25388556 70100000 7849405 -1.57 30.92 11.20 11.20 27088622783 11.18 11.18 27088622783
12 그린리소스 402490 11 11600 2 1540 15.31 908688 3516527 8279444 908688 15.31 25.84 10.98 10.98 10529581820 10.96 10.96 10529581820
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7420 5 -65 -0.87 535376 1482964 5000000 535376 -0.87 36.10 10.71 10.71 3955006275 10.66 10.66 3955006275
14 이브이첨단소재 131400 13 2440 2 150 6.55 6145842 10700414 59589882 6145842 6.55 57.44 10.31 10.31 15487172096 10.65 10.65 15487172096
15 SOL 미국500타겟데일리커버드콜액티브 494210 14 10315 2 85 0.83 89107 84076 900000 89107 0.83 105.98 9.90 9.90 922266615 9.93 9.93 922266615
16 SOL 한국원자력SMR 0092B0 15 10020 2 40 0.40 151622 851495 1550000 151622 0.40 17.81 9.78 9.78 1540357910 9.92 9.92 1540357910
17 삼성 인버스 2X 코스피200 선물 ETN Q530105 16 7445 5 -55 -0.73 288013 676580 3000000 288013 -0.73 42.57 9.60 9.60 2132231275 9.55 9.55 2132231275
18 제놀루션 225220 17 2645 2 310 13.28 1733853 274891 19190021 1733853 13.28 630.74 9.04 9.04 4616467594 9.10 9.10 4616467594
19 애니플러스 310200 18 5510 2 120 2.23 4090016 2995645 51419896 4090016 2.23 136.53 7.95 7.95 23429701020 8.27 8.27 23429701020
20 애드포러스 397810 19 13820 5 -110 -0.79 417102 14860389 5144190 417102 -0.79 2.81 8.11 8.11 5709931690 8.03 8.03 5709931690
21 SOL 국제금 0066W0 20 9855 2 45 0.46 94703 90931 1200000 94703 0.46 104.15 7.89 7.89 937262980 7.93 7.93 937262980
22 보성파워텍 006910 21 3970 5 -95 -2.34 3601532 18203968 49129824 3601532 -2.34 19.78 7.33 7.33 14611787343 7.49 7.49 14611787343
23 iMBC 052220 22 4145 2 10 0.24 1545850 37430448 23000000 1545850 0.24 4.13 6.72 6.72 6410793800 6.72 6.72 6410793800
24 미투온 201490 23 6210 2 440 7.63 2001202 4050046 30390092 2001202 7.63 49.41 6.59 6.59 12206251085 6.47 6.47 12206251085
25 우양 103840 24 5270 5 -200 -3.66 1039618 11793370 16366428 1039618 -3.66 8.82 6.35 6.35 5557135880 6.44 6.44 5557135880
26 KODEX 200선물인버스2X 252670 25 1311 5 -10 -0.76 76025176 325873152 1190300000 76025176 -0.76 23.33 6.39 6.39 99093263748 6.35 6.35 99093263748
27 다날 064260 26 8170 2 480 6.24 4160643 22199428 68949040 4160643 6.24 18.74 6.03 6.03 34019748215 6.04 6.04 34019748215
28 KS인더스트리 101000 27 2060 2 293 16.58 1815113 559957 33446802 1815113 16.58 324.15 5.43 5.43 3748383962 5.44 5.44 3748383962
29 케이씨티 089150 28 4010 2 65 1.65 879426 12825305 17150000 879426 1.65 6.86 5.13 5.13 3535301700 5.14 5.14 3535301700
30 하이스틸 071090 29 4490 5 -480 -9.66 1012319 1149296 20191471 1012319 -9.66 88.08 5.01 5.01 4630883482 5.11 5.11 4630883482
31 TIGER 200선물인버스2X 252710 30 1389 5 -12 -0.86 2370746 6307185 51500000 2370746 -0.86 37.59 4.60 4.60 3278192294 4.58 4.58 3278192294

31
top30/20250825/top30-atvtr-20250825-093001.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
그래피,318060,1,12450,5,-2550,-17.00,7644106,0,11038777,7644106,-17.00,0.00,69.25,69.25,93310971290,67.90,67.90,93310971290
KD,044180,2,667,2,101,17.84,11410409,3574524,26717799,11410409,17.84,319.21,42.71,42.71,7735443660,43.41,43.41,7735443660
아센디오,012170,3,2330,2,325,16.21,3431185,5965995,10873743,3431185,16.21,57.51,31.55,31.55,7833379233,30.92,30.92,7833379233
비츠로시스,054220,4,464,1,107,29.97,13377095,351338,59953081,13377095,29.97,3807.47,22.31,22.31,5974137235,21.48,21.48,5974137235
TIGER 코리아원자력,0091P0,5,10130,2,180,1.81,1085040,8120534,6500000,1085040,1.81,13.36,16.69,16.69,11022100718,16.74,16.74,11022100718
코아스,071950,6,13480,2,2210,19.61,532355,173575,3290720,532355,19.61,306.70,16.18,16.18,7339901270,16.55,16.55,7339901270
PS일렉트로닉스,332570,7,4445,2,385,9.48,6668843,5033470,43199758,6668843,9.48,132.49,15.44,15.44,29329527520,15.27,15.27,29329527520
KODEX 코스닥150선물인버스,251340,8,3440,5,-70,-1.99,9758694,25388556,70100000,9758694,-1.99,38.44,13.92,13.92,33671316000,13.96,13.96,33671316000
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,30715,5,-540,-1.73,122927,105734,1000000,122927,-1.73,116.26,12.29,12.29,3928919097,12.79,12.79,3928919097
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7375,5,-110,-1.47,613894,1482964,5000000,613894,-1.47,41.40,12.28,12.28,4536308010,12.30,12.30,4536308010
그린리소스,402490,11,11480,2,1420,14.12,967101,3516527,8279444,967101,14.12,27.50,11.68,11.68,11202970715,11.79,11.79,11202970715
이브이첨단소재,131400,12,2430,2,140,6.11,6480735,10700414,59589882,6480735,6.11,60.57,10.88,10.88,16305340340,11.26,11.26,16305340340
SOL 한국원자력SMR,0092B0,13,10095,2,115,1.15,173452,851495,1550000,173452,1.15,20.37,11.19,11.19,1760009005,11.25,11.25,1760009005
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,21365,2,465,2.22,112198,107795,1000000,112198,2.22,104.08,11.22,11.22,2400086190,11.23,11.23,2400086190
SOL 미국500타겟데일리커버드콜액티브,494210,15,10330,2,100,0.98,96704,84076,900000,96704,0.98,115.02,10.74,10.74,1000689035,10.76,10.76,1000689035
삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7395,5,-105,-1.40,322186,676580,3000000,322186,-1.40,47.62,10.74,10.74,2385194915,10.75,10.75,2385194915
제놀루션,225220,17,2560,2,225,9.64,1891479,274891,19190021,1891479,9.64,688.08,9.86,9.86,5027921335,10.23,10.23,5027921335
애드포러스,397810,18,13660,5,-270,-1.94,502370,14860389,5144190,502370,-1.94,3.38,9.77,9.77,6886638955,9.80,9.80,6886638955
애니플러스,310200,19,5460,2,70,1.30,4398887,2995645,51419896,4398887,1.30,146.84,8.55,8.55,25131266255,8.95,8.95,25131266255
다날,064260,20,8170,2,480,6.24,6132211,22199428,68949040,6132211,6.24,27.62,8.89,8.89,50319929670,8.93,8.93,50319929670
미투온,201490,21,6170,2,400,6.93,2691946,4050046,30390092,2691946,6.93,66.47,8.86,8.86,16489033815,8.79,8.79,16489033815
보성파워텍,006910,22,4040,5,-25,-0.62,4191691,18203968,49129824,4191691,-0.62,23.03,8.53,8.53,16986547710,8.56,8.56,16986547710
SOL 국제금,0066W0,23,9850,2,40,0.41,95605,90931,1200000,95605,0.41,105.14,7.97,7.97,946152180,8.00,8.00,946152180
KODEX 200선물인버스2X,252670,24,1302,5,-19,-1.44,94965406,325873152,1190300000,94965406,-1.44,29.14,7.98,7.98,123794020948,7.99,7.99,123794020948
iMBC,052220,25,4155,2,20,0.48,1718161,37430448,23000000,1718161,0.48,4.59,7.47,7.47,7125265800,7.46,7.46,7125265800
우양,103840,26,5350,5,-120,-2.19,1151881,11793370,16366428,1151881,-2.19,9.77,7.04,7.04,6154890785,7.03,7.03,6154890785
KS인더스트리,101000,27,2120,2,353,19.98,2214563,559957,33446802,2214563,19.98,395.49,6.62,6.62,4581900248,6.46,6.46,4581900248
TIGER 코스닥150바이오테크,261070,28,15700,2,330,2.15,93644,47405,1660000,93644,2.15,197.54,5.64,5.64,1473738165,5.65,5.65,1473738165
하이스틸,071090,29,4540,5,-430,-8.65,1132989,1149296,20191471,1132989,-8.65,98.58,5.61,5.61,5178151280,5.65,5.65,5178151280
로보티즈,108490,30,94300,2,9900,11.73,759183,892556,13220560,759183,11.73,85.06,5.74,5.74,69351756650,5.56,5.56,69351756650
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12450 5 -2550 -17.00 7644106 0 11038777 7644106 -17.00 0.00 69.25 69.25 93310971290 67.90 67.90 93310971290
3 KD 044180 2 667 2 101 17.84 11410409 3574524 26717799 11410409 17.84 319.21 42.71 42.71 7735443660 43.41 43.41 7735443660
4 아센디오 012170 3 2330 2 325 16.21 3431185 5965995 10873743 3431185 16.21 57.51 31.55 31.55 7833379233 30.92 30.92 7833379233
5 비츠로시스 054220 4 464 1 107 29.97 13377095 351338 59953081 13377095 29.97 3807.47 22.31 22.31 5974137235 21.48 21.48 5974137235
6 TIGER 코리아원자력 0091P0 5 10130 2 180 1.81 1085040 8120534 6500000 1085040 1.81 13.36 16.69 16.69 11022100718 16.74 16.74 11022100718
7 코아스 071950 6 13480 2 2210 19.61 532355 173575 3290720 532355 19.61 306.70 16.18 16.18 7339901270 16.55 16.55 7339901270
8 PS일렉트로닉스 332570 7 4445 2 385 9.48 6668843 5033470 43199758 6668843 9.48 132.49 15.44 15.44 29329527520 15.27 15.27 29329527520
9 KODEX 코스닥150선물인버스 251340 8 3440 5 -70 -1.99 9758694 25388556 70100000 9758694 -1.99 38.44 13.92 13.92 33671316000 13.96 13.96 33671316000
10 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 9 30715 5 -540 -1.73 122927 105734 1000000 122927 -1.73 116.26 12.29 12.29 3928919097 12.79 12.79 3928919097
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7375 5 -110 -1.47 613894 1482964 5000000 613894 -1.47 41.40 12.28 12.28 4536308010 12.30 12.30 4536308010
12 그린리소스 402490 11 11480 2 1420 14.12 967101 3516527 8279444 967101 14.12 27.50 11.68 11.68 11202970715 11.79 11.79 11202970715
13 이브이첨단소재 131400 12 2430 2 140 6.11 6480735 10700414 59589882 6480735 6.11 60.57 10.88 10.88 16305340340 11.26 11.26 16305340340
14 SOL 한국원자력SMR 0092B0 13 10095 2 115 1.15 173452 851495 1550000 173452 1.15 20.37 11.19 11.19 1760009005 11.25 11.25 1760009005
15 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 14 21365 2 465 2.22 112198 107795 1000000 112198 2.22 104.08 11.22 11.22 2400086190 11.23 11.23 2400086190
16 SOL 미국500타겟데일리커버드콜액티브 494210 15 10330 2 100 0.98 96704 84076 900000 96704 0.98 115.02 10.74 10.74 1000689035 10.76 10.76 1000689035
17 삼성 인버스 2X 코스피200 선물 ETN Q530105 16 7395 5 -105 -1.40 322186 676580 3000000 322186 -1.40 47.62 10.74 10.74 2385194915 10.75 10.75 2385194915
18 제놀루션 225220 17 2560 2 225 9.64 1891479 274891 19190021 1891479 9.64 688.08 9.86 9.86 5027921335 10.23 10.23 5027921335
19 애드포러스 397810 18 13660 5 -270 -1.94 502370 14860389 5144190 502370 -1.94 3.38 9.77 9.77 6886638955 9.80 9.80 6886638955
20 애니플러스 310200 19 5460 2 70 1.30 4398887 2995645 51419896 4398887 1.30 146.84 8.55 8.55 25131266255 8.95 8.95 25131266255
21 다날 064260 20 8170 2 480 6.24 6132211 22199428 68949040 6132211 6.24 27.62 8.89 8.89 50319929670 8.93 8.93 50319929670
22 미투온 201490 21 6170 2 400 6.93 2691946 4050046 30390092 2691946 6.93 66.47 8.86 8.86 16489033815 8.79 8.79 16489033815
23 보성파워텍 006910 22 4040 5 -25 -0.62 4191691 18203968 49129824 4191691 -0.62 23.03 8.53 8.53 16986547710 8.56 8.56 16986547710
24 SOL 국제금 0066W0 23 9850 2 40 0.41 95605 90931 1200000 95605 0.41 105.14 7.97 7.97 946152180 8.00 8.00 946152180
25 KODEX 200선물인버스2X 252670 24 1302 5 -19 -1.44 94965406 325873152 1190300000 94965406 -1.44 29.14 7.98 7.98 123794020948 7.99 7.99 123794020948
26 iMBC 052220 25 4155 2 20 0.48 1718161 37430448 23000000 1718161 0.48 4.59 7.47 7.47 7125265800 7.46 7.46 7125265800
27 우양 103840 26 5350 5 -120 -2.19 1151881 11793370 16366428 1151881 -2.19 9.77 7.04 7.04 6154890785 7.03 7.03 6154890785
28 KS인더스트리 101000 27 2120 2 353 19.98 2214563 559957 33446802 2214563 19.98 395.49 6.62 6.62 4581900248 6.46 6.46 4581900248
29 TIGER 코스닥150바이오테크 261070 28 15700 2 330 2.15 93644 47405 1660000 93644 2.15 197.54 5.64 5.64 1473738165 5.65 5.65 1473738165
30 하이스틸 071090 29 4540 5 -430 -8.65 1132989 1149296 20191471 1132989 -8.65 98.58 5.61 5.61 5178151280 5.65 5.65 5178151280
31 로보티즈 108490 30 94300 2 9900 11.73 759183 892556 13220560 759183 11.73 85.06 5.74 5.74 69351756650 5.56 5.56 69351756650

31
top30/20250825/top30-atvtr-20250825-094002.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
그래피,318060,1,12570,5,-2430,-16.20,8573149,0,11038777,8573149,-16.20,0.00,77.66,77.66,104796066195,75.52,75.52,104796066195
KD,044180,2,670,2,104,18.37,11971837,3574524,26717799,11971837,18.37,334.92,44.81,44.81,8109304061,45.30,45.30,8109304061
아센디오,012170,3,2275,2,270,13.47,3809358,5965995,10873743,3809358,13.47,63.85,35.03,35.03,8702423503,35.18,35.18,8702423503
비츠로시스,054220,4,464,1,107,29.97,13661034,351338,59953081,13661034,29.97,3888.29,22.79,22.79,6105884931,21.95,21.95,6105884931
TIGER 코리아원자력,0091P0,5,10135,2,185,1.86,1282414,8120534,6500000,1282414,1.86,15.79,19.73,19.73,13020834653,19.77,19.77,13020834653
PS일렉트로닉스,332570,6,4460,2,400,9.85,8352543,5033470,43199758,8352543,9.85,165.94,19.33,19.33,36863674341,19.13,19.13,36863674341
코아스,071950,7,13470,2,2200,19.52,613972,173575,3290720,613972,19.52,353.72,18.66,18.66,8446959845,19.06,19.06,8446959845
KODEX 코스닥150선물인버스,251340,8,3437,5,-73,-2.08,10602415,25388556,70100000,10602415,-2.08,41.76,15.12,15.12,36573611254,15.18,15.18,36573611254
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,30730,5,-525,-1.68,129201,105734,1000000,129201,-1.68,122.19,12.92,12.92,4123282182,13.42,13.42,4123282182
그린리소스,402490,10,11260,2,1200,11.93,1047688,3516527,8279444,1047688,11.93,29.79,12.65,12.65,12113762950,12.99,12.99,12113762950
SOL 한국원자력SMR,0092B0,11,10095,2,115,1.15,195076,851495,1550000,195076,1.15,22.91,12.59,12.59,1978468450,12.64,12.64,1978468450
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7375,5,-110,-1.47,628027,1482964,5000000,628027,-1.47,42.35,12.56,12.56,4640337060,12.58,12.58,4640337060
이브이첨단소재,131400,13,2415,2,125,5.46,6861780,10700414,59589882,6861780,5.46,64.13,11.52,11.52,17226157227,11.97,11.97,17226157227
이엠앤아이,083470,14,1114,2,146,15.08,2550648,1980993,21340329,2550648,15.08,128.76,11.95,11.95,2726393362,11.47,11.47,2726393362
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150
삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7395,5,-105,-1.40,330679,676580,3000000,330679,-1.40,48.88,11.02,11.02,2447908680,11.03,11.03,2447908680
제놀루션,225220,17,2565,2,230,9.85,2046329,274891,19190021,2046329,9.85,744.41,10.66,10.66,5423071370,11.02,11.02,5423071370
애드포러스,397810,18,13540,5,-390,-2.80,551762,14860389,5144190,551762,-2.80,3.71,10.73,10.73,7555961225,10.85,10.85,7555961225
SOL 미국500타겟데일리커버드콜액티브,494210,19,10325,2,95,0.93,96947,84076,900000,96947,0.93,115.31,10.77,10.77,1003196015,10.80,10.80,1003196015
미투온,201490,20,6210,2,440,7.63,3197448,4050046,30390092,3197448,7.63,78.95,10.52,10.52,19619949990,10.40,10.40,19619949990
애니플러스,310200,21,5390,3,0,0.00,4965112,2995645,51419896,4965112,0.00,165.74,9.66,9.66,28190011445,10.17,10.17,28190011445
KODEX 200선물인버스2X,252670,22,1302,5,-19,-1.44,115528326,325873152,1190300000,115528326,-1.44,35.45,9.71,9.71,150546581194,9.71,9.71,150546581194
다날,064260,23,8180,2,490,6.37,6532566,22199428,68949040,6532566,6.37,29.43,9.47,9.47,53597809185,9.50,9.50,53597809185
iMBC,052220,24,4140,2,5,0.12,2171895,37430448,23000000,2171895,0.12,5.80,9.44,9.44,9020300737,9.47,9.47,9020300737
아이비젼웍스,469750,25,1379,2,77,5.91,3226251,17498756,33936481,3226251,5.91,18.44,9.51,9.51,4405546558,9.41,9.41,4405546558
보성파워텍,006910,26,4030,5,-35,-0.86,4357588,18203968,49129824,4357588,-0.86,23.94,8.87,8.87,17654022804,8.92,8.92,17654022804
미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,27,13480,5,-1255,-8.52,174332,152241,2000000,174332,-8.52,114.51,8.72,8.72,2349757295,8.72,8.72,2349757295
우양,103840,28,5300,5,-170,-3.11,1314774,11793370,16366428,1314774,-3.11,11.15,8.03,8.03,7020409995,8.09,8.09,7020409995
SOL 국제금,0066W0,29,9880,2,70,0.71,95908,90931,1200000,95908,0.71,105.47,7.99,7.99,949137880,8.01,8.01,949137880
KS인더스트리,101000,30,2135,2,368,20.83,2464186,559957,33446802,2464186,20.83,440.07,7.37,7.37,5108865379,7.15,7.15,5108865379
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12570 5 -2430 -16.20 8573149 0 11038777 8573149 -16.20 0.00 77.66 77.66 104796066195 75.52 75.52 104796066195
3 KD 044180 2 670 2 104 18.37 11971837 3574524 26717799 11971837 18.37 334.92 44.81 44.81 8109304061 45.30 45.30 8109304061
4 아센디오 012170 3 2275 2 270 13.47 3809358 5965995 10873743 3809358 13.47 63.85 35.03 35.03 8702423503 35.18 35.18 8702423503
5 비츠로시스 054220 4 464 1 107 29.97 13661034 351338 59953081 13661034 29.97 3888.29 22.79 22.79 6105884931 21.95 21.95 6105884931
6 TIGER 코리아원자력 0091P0 5 10135 2 185 1.86 1282414 8120534 6500000 1282414 1.86 15.79 19.73 19.73 13020834653 19.77 19.77 13020834653
7 PS일렉트로닉스 332570 6 4460 2 400 9.85 8352543 5033470 43199758 8352543 9.85 165.94 19.33 19.33 36863674341 19.13 19.13 36863674341
8 코아스 071950 7 13470 2 2200 19.52 613972 173575 3290720 613972 19.52 353.72 18.66 18.66 8446959845 19.06 19.06 8446959845
9 KODEX 코스닥150선물인버스 251340 8 3437 5 -73 -2.08 10602415 25388556 70100000 10602415 -2.08 41.76 15.12 15.12 36573611254 15.18 15.18 36573611254
10 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 9 30730 5 -525 -1.68 129201 105734 1000000 129201 -1.68 122.19 12.92 12.92 4123282182 13.42 13.42 4123282182
11 그린리소스 402490 10 11260 2 1200 11.93 1047688 3516527 8279444 1047688 11.93 29.79 12.65 12.65 12113762950 12.99 12.99 12113762950
12 SOL 한국원자력SMR 0092B0 11 10095 2 115 1.15 195076 851495 1550000 195076 1.15 22.91 12.59 12.59 1978468450 12.64 12.64 1978468450
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7375 5 -110 -1.47 628027 1482964 5000000 628027 -1.47 42.35 12.56 12.56 4640337060 12.58 12.58 4640337060
14 이브이첨단소재 131400 13 2415 2 125 5.46 6861780 10700414 59589882 6861780 5.46 64.13 11.52 11.52 17226157227 11.97 11.97 17226157227
15 이엠앤아이 083470 14 1114 2 146 15.08 2550648 1980993 21340329 2550648 15.08 128.76 11.95 11.95 2726393362 11.47 11.47 2726393362
16 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 15 21645 2 745 3.56 114046 107795 1000000 114046 3.56 105.80 11.40 11.40 2440086150 11.27 11.27 2440086150
17 삼성 인버스 2X 코스피200 선물 ETN Q530105 16 7395 5 -105 -1.40 330679 676580 3000000 330679 -1.40 48.88 11.02 11.02 2447908680 11.03 11.03 2447908680
18 제놀루션 225220 17 2565 2 230 9.85 2046329 274891 19190021 2046329 9.85 744.41 10.66 10.66 5423071370 11.02 11.02 5423071370
19 애드포러스 397810 18 13540 5 -390 -2.80 551762 14860389 5144190 551762 -2.80 3.71 10.73 10.73 7555961225 10.85 10.85 7555961225
20 SOL 미국500타겟데일리커버드콜액티브 494210 19 10325 2 95 0.93 96947 84076 900000 96947 0.93 115.31 10.77 10.77 1003196015 10.80 10.80 1003196015
21 미투온 201490 20 6210 2 440 7.63 3197448 4050046 30390092 3197448 7.63 78.95 10.52 10.52 19619949990 10.40 10.40 19619949990
22 애니플러스 310200 21 5390 3 0 0.00 4965112 2995645 51419896 4965112 0.00 165.74 9.66 9.66 28190011445 10.17 10.17 28190011445
23 KODEX 200선물인버스2X 252670 22 1302 5 -19 -1.44 115528326 325873152 1190300000 115528326 -1.44 35.45 9.71 9.71 150546581194 9.71 9.71 150546581194
24 다날 064260 23 8180 2 490 6.37 6532566 22199428 68949040 6532566 6.37 29.43 9.47 9.47 53597809185 9.50 9.50 53597809185
25 iMBC 052220 24 4140 2 5 0.12 2171895 37430448 23000000 2171895 0.12 5.80 9.44 9.44 9020300737 9.47 9.47 9020300737
26 아이비젼웍스 469750 25 1379 2 77 5.91 3226251 17498756 33936481 3226251 5.91 18.44 9.51 9.51 4405546558 9.41 9.41 4405546558
27 보성파워텍 006910 26 4030 5 -35 -0.86 4357588 18203968 49129824 4357588 -0.86 23.94 8.87 8.87 17654022804 8.92 8.92 17654022804
28 미래에셋 S&P500 VIX S/T 선물 ETN(H) Q520088 27 13480 5 -1255 -8.52 174332 152241 2000000 174332 -8.52 114.51 8.72 8.72 2349757295 8.72 8.72 2349757295
29 우양 103840 28 5300 5 -170 -3.11 1314774 11793370 16366428 1314774 -3.11 11.15 8.03 8.03 7020409995 8.09 8.09 7020409995
30 SOL 국제금 0066W0 29 9880 2 70 0.71 95908 90931 1200000 95908 0.71 105.47 7.99 7.99 949137880 8.01 8.01 949137880
31 KS인더스트리 101000 30 2135 2 368 20.83 2464186 559957 33446802 2464186 20.83 440.07 7.37 7.37 5108865379 7.15 7.15 5108865379

31
top30/20250825/top30-atvtr-20250825-095002.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
그래피,318060,1,12410,5,-2590,-17.27,9028801,0,11038777,9028801,-17.27,0.00,81.79,81.79,110444715925,80.62,80.62,110444715925
KD,044180,2,658,2,92,16.25,12609742,3574524,26717799,12609742,16.25,352.77,47.20,47.20,8529291934,48.52,48.52,8529291934
아센디오,012170,3,2265,2,260,12.97,4030312,5965995,10873743,4030312,12.97,67.55,37.06,37.06,9199384013,37.35,37.35,9199384013
이엠앤아이,083470,4,1176,2,208,21.49,7454725,1980993,21340329,7454725,21.49,376.31,34.93,34.93,8578408872,34.18,34.18,8578408872
TIGER 코리아원자력,0091P0,5,10110,2,160,1.61,1507588,8120534,6500000,1507588,1.61,18.57,23.19,23.19,15303456543,23.29,23.29,15303456543
비츠로시스,054220,6,464,1,107,29.97,13733632,351338,59953081,13733632,29.97,3908.95,22.91,22.91,6139570403,22.07,22.07,6139570403
코아스,071950,7,12840,2,1570,13.93,665143,173575,3290720,665143,13.93,383.20,20.21,20.21,9116242445,21.58,21.58,9116242445
PS일렉트로닉스,332570,8,4410,2,350,8.62,9019164,5033470,43199758,9019164,8.62,179.18,20.88,20.88,39819055083,20.90,20.90,39819055083
KODEX 코스닥150선물인버스,251340,9,3435,5,-75,-2.14,11651806,25388556,70100000,11651806,-2.14,45.89,16.62,16.62,40178354493,16.69,16.69,40178354493
아이비젼웍스,469750,10,1446,2,144,11.06,5421595,17498756,33936481,5421595,11.06,30.98,15.98,15.98,7511700084,15.31,15.31,7511700084
SOL 한국원자력SMR,0092B0,11,10095,2,115,1.15,214598,851495,1550000,214598,1.15,25.20,13.85,13.85,2175819300,13.91,13.91,2175819300
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,12,30495,5,-760,-2.43,131825,105734,1000000,131825,-2.43,124.68,13.18,13.18,4203281382,13.78,13.78,4203281382
그린리소스,402490,13,11380,2,1320,13.12,1103503,3516527,8279444,1103503,13.12,31.38,13.33,13.33,12747042920,13.53,13.53,12747042920
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7365,5,-120,-1.60,636373,1482964,5000000,636373,-1.60,42.91,12.73,12.73,4701913655,12.77,12.77,4701913655
이브이첨단소재,131400,15,2400,2,110,4.80,7177038,10700414,59589882,7177038,4.80,67.07,12.04,12.04,17984503435,12.58,12.58,17984503435
애니플러스,310200,16,5150,5,-240,-4.45,5810390,2995645,51419896,5810390,-4.45,193.96,11.30,11.30,32595839125,12.31,12.31,32595839125
삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7385,5,-115,-1.53,361419,676580,3000000,361419,-1.53,53.42,12.05,12.05,2675068640,12.07,12.07,2675068640
미투온,201490,18,6240,2,470,8.15,3598583,4050046,30390092,3598583,8.15,88.85,11.84,11.84,22126438530,11.67,11.67,22126438530
애드포러스,397810,19,13540,5,-390,-2.80,589525,14860389,5144190,589525,-2.80,3.97,11.46,11.46,8068172800,11.58,11.58,8068172800
제놀루션,225220,20,2595,2,260,11.13,2167355,274891,19190021,2167355,11.13,788.44,11.29,11.29,5738284000,11.52,11.52,5738284000
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150
KODEX 200선물인버스2X,252670,22,1302,5,-19,-1.44,128697871,325873152,1190300000,128697871,-1.44,39.49,10.81,10.81,167677819209,10.82,10.82,167677819209
SOL 미국500타겟데일리커버드콜액티브,494210,23,10325,2,95,0.93,96974,84076,900000,96974,0.93,115.34,10.77,10.77,1003474690,10.80,10.80,1003474690
미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,24,13480,5,-1255,-8.52,215122,152241,2000000,215122,-8.52,141.30,10.76,10.76,2899608545,10.76,10.76,2899608545
iMBC,052220,25,4130,5,-5,-0.12,2332422,37430448,23000000,2332422,-0.12,6.23,10.14,10.14,9683701759,10.19,10.19,9683701759
다날,064260,26,8140,2,450,5.85,6784374,22199428,68949040,6784374,5.85,30.56,9.84,9.84,55652885705,9.92,9.92,55652885705
보성파워텍,006910,27,4015,5,-50,-1.23,4812136,18203968,49129824,4812136,-1.23,26.43,9.79,9.79,19494255979,9.88,9.88,19494255979
로보티즈,108490,28,97700,2,13300,15.76,1264984,892556,13220560,1264984,15.76,141.73,9.57,9.57,117891818600,9.13,9.13,117891818600
우양,103840,29,5290,5,-180,-3.29,1376534,11793370,16366428,1376534,-3.29,11.67,8.41,8.41,7346894735,8.49,8.49,7346894735
SOL 국제금,0066W0,30,9875,2,65,0.66,96276,90931,1200000,96276,0.66,105.88,8.02,8.02,952771780,8.04,8.04,952771780
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12410 5 -2590 -17.27 9028801 0 11038777 9028801 -17.27 0.00 81.79 81.79 110444715925 80.62 80.62 110444715925
3 KD 044180 2 658 2 92 16.25 12609742 3574524 26717799 12609742 16.25 352.77 47.20 47.20 8529291934 48.52 48.52 8529291934
4 아센디오 012170 3 2265 2 260 12.97 4030312 5965995 10873743 4030312 12.97 67.55 37.06 37.06 9199384013 37.35 37.35 9199384013
5 이엠앤아이 083470 4 1176 2 208 21.49 7454725 1980993 21340329 7454725 21.49 376.31 34.93 34.93 8578408872 34.18 34.18 8578408872
6 TIGER 코리아원자력 0091P0 5 10110 2 160 1.61 1507588 8120534 6500000 1507588 1.61 18.57 23.19 23.19 15303456543 23.29 23.29 15303456543
7 비츠로시스 054220 6 464 1 107 29.97 13733632 351338 59953081 13733632 29.97 3908.95 22.91 22.91 6139570403 22.07 22.07 6139570403
8 코아스 071950 7 12840 2 1570 13.93 665143 173575 3290720 665143 13.93 383.20 20.21 20.21 9116242445 21.58 21.58 9116242445
9 PS일렉트로닉스 332570 8 4410 2 350 8.62 9019164 5033470 43199758 9019164 8.62 179.18 20.88 20.88 39819055083 20.90 20.90 39819055083
10 KODEX 코스닥150선물인버스 251340 9 3435 5 -75 -2.14 11651806 25388556 70100000 11651806 -2.14 45.89 16.62 16.62 40178354493 16.69 16.69 40178354493
11 아이비젼웍스 469750 10 1446 2 144 11.06 5421595 17498756 33936481 5421595 11.06 30.98 15.98 15.98 7511700084 15.31 15.31 7511700084
12 SOL 한국원자력SMR 0092B0 11 10095 2 115 1.15 214598 851495 1550000 214598 1.15 25.20 13.85 13.85 2175819300 13.91 13.91 2175819300
13 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 12 30495 5 -760 -2.43 131825 105734 1000000 131825 -2.43 124.68 13.18 13.18 4203281382 13.78 13.78 4203281382
14 그린리소스 402490 13 11380 2 1320 13.12 1103503 3516527 8279444 1103503 13.12 31.38 13.33 13.33 12747042920 13.53 13.53 12747042920
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7365 5 -120 -1.60 636373 1482964 5000000 636373 -1.60 42.91 12.73 12.73 4701913655 12.77 12.77 4701913655
16 이브이첨단소재 131400 15 2400 2 110 4.80 7177038 10700414 59589882 7177038 4.80 67.07 12.04 12.04 17984503435 12.58 12.58 17984503435
17 애니플러스 310200 16 5150 5 -240 -4.45 5810390 2995645 51419896 5810390 -4.45 193.96 11.30 11.30 32595839125 12.31 12.31 32595839125
18 삼성 인버스 2X 코스피200 선물 ETN Q530105 17 7385 5 -115 -1.53 361419 676580 3000000 361419 -1.53 53.42 12.05 12.05 2675068640 12.07 12.07 2675068640
19 미투온 201490 18 6240 2 470 8.15 3598583 4050046 30390092 3598583 8.15 88.85 11.84 11.84 22126438530 11.67 11.67 22126438530
20 애드포러스 397810 19 13540 5 -390 -2.80 589525 14860389 5144190 589525 -2.80 3.97 11.46 11.46 8068172800 11.58 11.58 8068172800
21 제놀루션 225220 20 2595 2 260 11.13 2167355 274891 19190021 2167355 11.13 788.44 11.29 11.29 5738284000 11.52 11.52 5738284000
22 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 21 21645 2 745 3.56 114046 107795 1000000 114046 3.56 105.80 11.40 11.40 2440086150 11.27 11.27 2440086150
23 KODEX 200선물인버스2X 252670 22 1302 5 -19 -1.44 128697871 325873152 1190300000 128697871 -1.44 39.49 10.81 10.81 167677819209 10.82 10.82 167677819209
24 SOL 미국500타겟데일리커버드콜액티브 494210 23 10325 2 95 0.93 96974 84076 900000 96974 0.93 115.34 10.77 10.77 1003474690 10.80 10.80 1003474690
25 미래에셋 S&P500 VIX S/T 선물 ETN(H) Q520088 24 13480 5 -1255 -8.52 215122 152241 2000000 215122 -8.52 141.30 10.76 10.76 2899608545 10.76 10.76 2899608545
26 iMBC 052220 25 4130 5 -5 -0.12 2332422 37430448 23000000 2332422 -0.12 6.23 10.14 10.14 9683701759 10.19 10.19 9683701759
27 다날 064260 26 8140 2 450 5.85 6784374 22199428 68949040 6784374 5.85 30.56 9.84 9.84 55652885705 9.92 9.92 55652885705
28 보성파워텍 006910 27 4015 5 -50 -1.23 4812136 18203968 49129824 4812136 -1.23 26.43 9.79 9.79 19494255979 9.88 9.88 19494255979
29 로보티즈 108490 28 97700 2 13300 15.76 1264984 892556 13220560 1264984 15.76 141.73 9.57 9.57 117891818600 9.13 9.13 117891818600
30 우양 103840 29 5290 5 -180 -3.29 1376534 11793370 16366428 1376534 -3.29 11.67 8.41 8.41 7346894735 8.49 8.49 7346894735
31 SOL 국제금 0066W0 30 9875 2 65 0.66 96276 90931 1200000 96276 0.66 105.88 8.02 8.02 952771780 8.04 8.04 952771780

31
top30/20250825/top30-atvtr-20250825-100002.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
그래피,318060,1,12600,5,-2400,-16.00,9674146,0,11038777,9674146,-16.00,0.00,87.64,87.64,118574890005,85.25,85.25,118574890005
KD,044180,2,690,2,124,21.91,13893476,3574524,26717799,13893476,21.91,388.68,52.00,52.00,9394740184,50.96,50.96,9394740184
아센디오,012170,3,2290,2,285,14.21,4182860,5965995,10873743,4182860,14.21,70.11,38.47,38.47,9547979038,38.34,38.34,9547979038
이엠앤아이,083470,4,1172,2,204,21.07,8142345,1980993,21340329,8142345,21.07,411.02,38.15,38.15,9386865594,37.53,37.53,9386865594
TIGER 코리아원자력,0091P0,5,10120,2,170,1.71,1561747,8120534,6500000,1561747,1.71,19.23,24.03,24.03,15851630086,24.10,24.10,15851630086
코아스,071950,6,12800,2,1530,13.58,687420,173575,3290720,687420,13.58,396.04,20.89,20.89,9402457250,22.32,22.32,9402457250
아이비젼웍스,469750,7,1419,2,117,8.99,7667049,17498756,33936481,7667049,8.99,43.81,22.59,22.59,10724831700,22.27,22.27,10724831700
비츠로시스,054220,8,464,1,107,29.97,13813277,351338,59953081,13813277,29.97,3931.62,23.04,23.04,6176525683,22.20,22.20,6176525683
PS일렉트로닉스,332570,9,4385,2,325,8.00,9358295,5033470,43199758,9358295,8.00,185.92,21.66,21.66,41309068131,21.81,21.81,41309068131
KODEX 코스닥150선물인버스,251340,10,3435,5,-75,-2.14,12280077,25388556,70100000,12280077,-2.14,48.37,17.52,17.52,42336468697,17.58,17.58,42336468697
SOL 한국원자력SMR,0092B0,11,10105,2,125,1.25,252554,851495,1550000,252554,1.25,29.66,16.29,16.29,2559570244,16.34,16.34,2559570244
삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7370,5,-130,-1.73,423092,676580,3000000,423092,-1.73,62.53,14.10,14.10,3130326655,14.16,14.16,3130326655
그린리소스,402490,13,11380,2,1320,13.12,1139559,3516527,8279444,1139559,13.12,32.41,13.76,13.76,13155683990,13.96,13.96,13155683990
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,30735,5,-520,-1.66,133175,105734,1000000,133175,-1.66,125.95,13.32,13.32,4244756242,13.81,13.81,4244756242
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7350,5,-135,-1.80,660565,1482964,5000000,660565,-1.80,44.54,13.21,13.21,4879735150,13.28,13.28,4879735150
이브이첨단소재,131400,16,2387,2,97,4.24,7455271,10700414,59589882,7455271,4.24,69.67,12.51,12.51,18650717369,13.11,13.11,18650717369
미투온,201490,17,6200,2,430,7.45,3926050,4050046,30390092,3926050,7.45,96.94,12.92,12.92,24171476445,12.83,12.83,24171476445
애니플러스,310200,18,5210,5,-180,-3.34,6088591,2995645,51419896,6088591,-3.34,203.25,11.84,11.84,34037112490,12.71,12.71,34037112490
애드포러스,397810,19,13600,5,-330,-2.37,613133,14860389,5144190,613133,-2.37,4.13,11.92,11.92,8387939240,11.99,11.99,8387939240
제놀루션,225220,20,2585,2,250,10.71,2213244,274891,19190021,2213244,10.71,805.14,11.53,11.53,5857591195,11.81,11.81,5857591195
KODEX 200선물인버스2X,252670,21,1298,5,-23,-1.74,138118201,325873152,1190300000,138118201,-1.74,42.38,11.60,11.60,179920507207,11.65,11.65,179920507207
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150
미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,23,13480,5,-1255,-8.52,216522,152241,2000000,216522,-8.52,142.22,10.83,10.83,2918480490,10.83,10.83,2918480490
SOL 미국500타겟데일리커버드콜액티브,494210,24,10325,2,95,0.93,96975,84076,900000,96975,0.93,115.34,10.77,10.77,1003485015,10.80,10.80,1003485015
iMBC,052220,25,4135,3,0,0.00,2457047,37430448,23000000,2457047,0.00,6.56,10.68,10.68,10197899664,10.72,10.72,10197899664
로보티즈,108490,26,97600,2,13200,15.64,1444526,892556,13220560,1444526,15.64,161.84,10.93,10.93,135507431200,10.50,10.50,135507431200
다날,064260,27,8220,2,530,6.89,7161077,22199428,68949040,7161077,6.89,32.26,10.39,10.39,58740025315,10.36,10.36,58740025315
보성파워텍,006910,28,4020,5,-45,-1.11,4914236,18203968,49129824,4914236,-1.11,27.00,10.00,10.00,19904884044,10.08,10.08,19904884044
우양,103840,29,5310,5,-160,-2.93,1423764,11793370,16366428,1423764,-2.93,12.07,8.70,8.70,7597637665,8.74,8.74,7597637665
KS인더스트리,101000,30,2125,2,358,20.26,2771076,559957,33446802,2771076,20.26,494.87,8.29,8.29,5758453129,8.10,8.10,5758453129
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12600 5 -2400 -16.00 9674146 0 11038777 9674146 -16.00 0.00 87.64 87.64 118574890005 85.25 85.25 118574890005
3 KD 044180 2 690 2 124 21.91 13893476 3574524 26717799 13893476 21.91 388.68 52.00 52.00 9394740184 50.96 50.96 9394740184
4 아센디오 012170 3 2290 2 285 14.21 4182860 5965995 10873743 4182860 14.21 70.11 38.47 38.47 9547979038 38.34 38.34 9547979038
5 이엠앤아이 083470 4 1172 2 204 21.07 8142345 1980993 21340329 8142345 21.07 411.02 38.15 38.15 9386865594 37.53 37.53 9386865594
6 TIGER 코리아원자력 0091P0 5 10120 2 170 1.71 1561747 8120534 6500000 1561747 1.71 19.23 24.03 24.03 15851630086 24.10 24.10 15851630086
7 코아스 071950 6 12800 2 1530 13.58 687420 173575 3290720 687420 13.58 396.04 20.89 20.89 9402457250 22.32 22.32 9402457250
8 아이비젼웍스 469750 7 1419 2 117 8.99 7667049 17498756 33936481 7667049 8.99 43.81 22.59 22.59 10724831700 22.27 22.27 10724831700
9 비츠로시스 054220 8 464 1 107 29.97 13813277 351338 59953081 13813277 29.97 3931.62 23.04 23.04 6176525683 22.20 22.20 6176525683
10 PS일렉트로닉스 332570 9 4385 2 325 8.00 9358295 5033470 43199758 9358295 8.00 185.92 21.66 21.66 41309068131 21.81 21.81 41309068131
11 KODEX 코스닥150선물인버스 251340 10 3435 5 -75 -2.14 12280077 25388556 70100000 12280077 -2.14 48.37 17.52 17.52 42336468697 17.58 17.58 42336468697
12 SOL 한국원자력SMR 0092B0 11 10105 2 125 1.25 252554 851495 1550000 252554 1.25 29.66 16.29 16.29 2559570244 16.34 16.34 2559570244
13 삼성 인버스 2X 코스피200 선물 ETN Q530105 12 7370 5 -130 -1.73 423092 676580 3000000 423092 -1.73 62.53 14.10 14.10 3130326655 14.16 14.16 3130326655
14 그린리소스 402490 13 11380 2 1320 13.12 1139559 3516527 8279444 1139559 13.12 32.41 13.76 13.76 13155683990 13.96 13.96 13155683990
15 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 14 30735 5 -520 -1.66 133175 105734 1000000 133175 -1.66 125.95 13.32 13.32 4244756242 13.81 13.81 4244756242
16 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 15 7350 5 -135 -1.80 660565 1482964 5000000 660565 -1.80 44.54 13.21 13.21 4879735150 13.28 13.28 4879735150
17 이브이첨단소재 131400 16 2387 2 97 4.24 7455271 10700414 59589882 7455271 4.24 69.67 12.51 12.51 18650717369 13.11 13.11 18650717369
18 미투온 201490 17 6200 2 430 7.45 3926050 4050046 30390092 3926050 7.45 96.94 12.92 12.92 24171476445 12.83 12.83 24171476445
19 애니플러스 310200 18 5210 5 -180 -3.34 6088591 2995645 51419896 6088591 -3.34 203.25 11.84 11.84 34037112490 12.71 12.71 34037112490
20 애드포러스 397810 19 13600 5 -330 -2.37 613133 14860389 5144190 613133 -2.37 4.13 11.92 11.92 8387939240 11.99 11.99 8387939240
21 제놀루션 225220 20 2585 2 250 10.71 2213244 274891 19190021 2213244 10.71 805.14 11.53 11.53 5857591195 11.81 11.81 5857591195
22 KODEX 200선물인버스2X 252670 21 1298 5 -23 -1.74 138118201 325873152 1190300000 138118201 -1.74 42.38 11.60 11.60 179920507207 11.65 11.65 179920507207
23 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 22 21645 2 745 3.56 114046 107795 1000000 114046 3.56 105.80 11.40 11.40 2440086150 11.27 11.27 2440086150
24 미래에셋 S&P500 VIX S/T 선물 ETN(H) Q520088 23 13480 5 -1255 -8.52 216522 152241 2000000 216522 -8.52 142.22 10.83 10.83 2918480490 10.83 10.83 2918480490
25 SOL 미국500타겟데일리커버드콜액티브 494210 24 10325 2 95 0.93 96975 84076 900000 96975 0.93 115.34 10.77 10.77 1003485015 10.80 10.80 1003485015
26 iMBC 052220 25 4135 3 0 0.00 2457047 37430448 23000000 2457047 0.00 6.56 10.68 10.68 10197899664 10.72 10.72 10197899664
27 로보티즈 108490 26 97600 2 13200 15.64 1444526 892556 13220560 1444526 15.64 161.84 10.93 10.93 135507431200 10.50 10.50 135507431200
28 다날 064260 27 8220 2 530 6.89 7161077 22199428 68949040 7161077 6.89 32.26 10.39 10.39 58740025315 10.36 10.36 58740025315
29 보성파워텍 006910 28 4020 5 -45 -1.11 4914236 18203968 49129824 4914236 -1.11 27.00 10.00 10.00 19904884044 10.08 10.08 19904884044
30 우양 103840 29 5310 5 -160 -2.93 1423764 11793370 16366428 1423764 -2.93 12.07 8.70 8.70 7597637665 8.74 8.74 7597637665
31 KS인더스트리 101000 30 2125 2 358 20.26 2771076 559957 33446802 2771076 20.26 494.87 8.29 8.29 5758453129 8.10 8.10 5758453129

31
top30/20250825/top30-atvtr-20250825-101002.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
그래피,318060,1,12480,5,-2520,-16.80,10093167,0,11038777,10093167,-16.80,0.00,91.43,91.43,123840765990,89.89,89.89,123840765990
KD,044180,2,670,2,104,18.37,15361709,3574524,26717799,15361709,18.37,429.76,57.50,57.50,10392891030,58.06,58.06,10392891030
이엠앤아이,083470,3,1142,2,174,17.98,8920204,1980993,21340329,8920204,17.98,450.29,41.80,41.80,10285168541,42.20,42.20,10285168541
아센디오,012170,4,2450,2,445,22.19,4860391,5965995,10873743,4860391,22.19,81.47,44.70,44.70,11155917681,41.88,41.88,11155917681
TIGER 코리아원자력,0091P0,5,10145,2,195,1.96,1725388,8120534,6500000,1725388,1.96,21.25,26.54,26.54,17511586061,26.56,26.56,17511586061
아이비젼웍스,469750,6,1402,2,100,7.68,8512888,17498756,33936481,8512888,7.68,48.65,25.08,25.08,11912479234,25.04,25.04,11912479234
코아스,071950,7,12890,2,1620,14.37,709737,173575,3290720,709737,14.37,408.89,21.57,21.57,9687978930,22.84,22.84,9687978930
PS일렉트로닉스,332570,8,4365,2,305,7.51,9610767,5033470,43199758,9610767,7.51,190.94,22.25,22.25,42412191058,22.49,22.49,42412191058
비츠로시스,054220,9,464,1,107,29.97,13896146,351338,59953081,13896146,29.97,3955.21,23.18,23.18,6214976899,22.34,22.34,6214976899
KODEX 코스닥150선물인버스,251340,10,3440,5,-70,-1.99,12726469,25388556,70100000,12726469,-1.99,50.13,18.15,18.15,43869714334,18.19,18.19,43869714334
SOL 한국원자력SMR,0092B0,11,10135,2,155,1.55,257456,851495,1550000,257456,1.55,30.24,16.61,16.61,2609279574,16.61,16.61,2609279574
애드포러스,397810,12,13790,5,-140,-1.01,780131,14860389,5144190,780131,-1.01,5.25,15.17,15.17,10720891420,15.11,15.11,10720891420
그린리소스,402490,13,11260,2,1200,11.93,1164416,3516527,8279444,1164416,11.93,33.11,14.06,14.06,13436533630,14.41,14.41,13436533630
미투온,201490,14,6230,2,460,7.97,4367071,4050046,30390092,4367071,7.97,107.83,14.37,14.37,26935660165,14.23,14.23,26935660165
삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7380,5,-120,-1.60,423648,676580,3000000,423648,-1.60,62.62,14.12,14.12,3134429735,14.16,14.16,3134429735
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,30780,5,-475,-1.52,134476,105734,1000000,134476,-1.52,127.18,13.45,13.45,4284801022,13.92,13.92,4284801022
HANARO 유럽방산,0082F0,17,9930,2,20,0.20,124001,194638,900000,124001,0.20,63.71,13.78,13.78,1231586375,13.78,13.78,1231586375
이브이첨단소재,131400,18,2385,2,95,4.15,7664425,10700414,59589882,7664425,4.15,71.63,12.86,12.86,19148194617,13.47,13.47,19148194617
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7360,5,-125,-1.67,661271,1482964,5000000,661271,-1.67,44.59,13.23,13.23,4884934605,13.27,13.27,4884934605
애니플러스,310200,20,5190,5,-200,-3.71,6235125,2995645,51419896,6235125,-3.71,208.14,12.13,12.13,34799839435,13.04,13.04,34799839435
KODEX 200선물인버스2X,252670,21,1302,5,-19,-1.44,147028794,325873152,1190300000,147028794,-1.44,45.12,12.35,12.35,191508947103,12.36,12.36,191508947103
제놀루션,225220,22,2580,2,245,10.49,2235440,274891,19190021,2235440,10.49,813.21,11.65,11.65,5914843420,11.95,11.95,5914843420
로보티즈,108490,23,98000,2,13600,16.11,1562515,892556,13220560,1562515,16.11,175.06,11.82,11.82,147007559900,11.35,11.35,147007559900
다날,064260,24,8220,2,530,6.89,7795375,22199428,68949040,7795375,6.89,35.12,11.31,11.31,63983586925,11.29,11.29,63983586925
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150
iMBC,052220,26,4110,5,-25,-0.60,2529912,37430448,23000000,2529912,-0.60,6.76,11.00,11.00,10498235046,11.11,11.11,10498235046
SOL 미국500타겟데일리커버드콜액티브,494210,27,10330,2,100,0.98,97777,84076,900000,97777,0.98,116.30,10.86,10.86,1011757670,10.88,10.88,1011757670
미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,28,13540,5,-1195,-8.11,218171,152241,2000000,218171,-8.11,143.31,10.91,10.91,2940742070,10.86,10.86,2940742070
보성파워텍,006910,29,4030,5,-35,-0.86,5208646,18203968,49129824,5208646,-0.86,28.61,10.60,10.60,21093533125,10.65,10.65,21093533125
KS인더스트리,101000,30,2150,2,383,21.68,3285490,559957,33446802,3285490,21.68,586.74,9.82,9.82,6868353539,9.55,9.55,6868353539
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12480 5 -2520 -16.80 10093167 0 11038777 10093167 -16.80 0.00 91.43 91.43 123840765990 89.89 89.89 123840765990
3 KD 044180 2 670 2 104 18.37 15361709 3574524 26717799 15361709 18.37 429.76 57.50 57.50 10392891030 58.06 58.06 10392891030
4 이엠앤아이 083470 3 1142 2 174 17.98 8920204 1980993 21340329 8920204 17.98 450.29 41.80 41.80 10285168541 42.20 42.20 10285168541
5 아센디오 012170 4 2450 2 445 22.19 4860391 5965995 10873743 4860391 22.19 81.47 44.70 44.70 11155917681 41.88 41.88 11155917681
6 TIGER 코리아원자력 0091P0 5 10145 2 195 1.96 1725388 8120534 6500000 1725388 1.96 21.25 26.54 26.54 17511586061 26.56 26.56 17511586061
7 아이비젼웍스 469750 6 1402 2 100 7.68 8512888 17498756 33936481 8512888 7.68 48.65 25.08 25.08 11912479234 25.04 25.04 11912479234
8 코아스 071950 7 12890 2 1620 14.37 709737 173575 3290720 709737 14.37 408.89 21.57 21.57 9687978930 22.84 22.84 9687978930
9 PS일렉트로닉스 332570 8 4365 2 305 7.51 9610767 5033470 43199758 9610767 7.51 190.94 22.25 22.25 42412191058 22.49 22.49 42412191058
10 비츠로시스 054220 9 464 1 107 29.97 13896146 351338 59953081 13896146 29.97 3955.21 23.18 23.18 6214976899 22.34 22.34 6214976899
11 KODEX 코스닥150선물인버스 251340 10 3440 5 -70 -1.99 12726469 25388556 70100000 12726469 -1.99 50.13 18.15 18.15 43869714334 18.19 18.19 43869714334
12 SOL 한국원자력SMR 0092B0 11 10135 2 155 1.55 257456 851495 1550000 257456 1.55 30.24 16.61 16.61 2609279574 16.61 16.61 2609279574
13 애드포러스 397810 12 13790 5 -140 -1.01 780131 14860389 5144190 780131 -1.01 5.25 15.17 15.17 10720891420 15.11 15.11 10720891420
14 그린리소스 402490 13 11260 2 1200 11.93 1164416 3516527 8279444 1164416 11.93 33.11 14.06 14.06 13436533630 14.41 14.41 13436533630
15 미투온 201490 14 6230 2 460 7.97 4367071 4050046 30390092 4367071 7.97 107.83 14.37 14.37 26935660165 14.23 14.23 26935660165
16 삼성 인버스 2X 코스피200 선물 ETN Q530105 15 7380 5 -120 -1.60 423648 676580 3000000 423648 -1.60 62.62 14.12 14.12 3134429735 14.16 14.16 3134429735
17 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 16 30780 5 -475 -1.52 134476 105734 1000000 134476 -1.52 127.18 13.45 13.45 4284801022 13.92 13.92 4284801022
18 HANARO 유럽방산 0082F0 17 9930 2 20 0.20 124001 194638 900000 124001 0.20 63.71 13.78 13.78 1231586375 13.78 13.78 1231586375
19 이브이첨단소재 131400 18 2385 2 95 4.15 7664425 10700414 59589882 7664425 4.15 71.63 12.86 12.86 19148194617 13.47 13.47 19148194617
20 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 19 7360 5 -125 -1.67 661271 1482964 5000000 661271 -1.67 44.59 13.23 13.23 4884934605 13.27 13.27 4884934605
21 애니플러스 310200 20 5190 5 -200 -3.71 6235125 2995645 51419896 6235125 -3.71 208.14 12.13 12.13 34799839435 13.04 13.04 34799839435
22 KODEX 200선물인버스2X 252670 21 1302 5 -19 -1.44 147028794 325873152 1190300000 147028794 -1.44 45.12 12.35 12.35 191508947103 12.36 12.36 191508947103
23 제놀루션 225220 22 2580 2 245 10.49 2235440 274891 19190021 2235440 10.49 813.21 11.65 11.65 5914843420 11.95 11.95 5914843420
24 로보티즈 108490 23 98000 2 13600 16.11 1562515 892556 13220560 1562515 16.11 175.06 11.82 11.82 147007559900 11.35 11.35 147007559900
25 다날 064260 24 8220 2 530 6.89 7795375 22199428 68949040 7795375 6.89 35.12 11.31 11.31 63983586925 11.29 11.29 63983586925
26 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 25 21645 2 745 3.56 114046 107795 1000000 114046 3.56 105.80 11.40 11.40 2440086150 11.27 11.27 2440086150
27 iMBC 052220 26 4110 5 -25 -0.60 2529912 37430448 23000000 2529912 -0.60 6.76 11.00 11.00 10498235046 11.11 11.11 10498235046
28 SOL 미국500타겟데일리커버드콜액티브 494210 27 10330 2 100 0.98 97777 84076 900000 97777 0.98 116.30 10.86 10.86 1011757670 10.88 10.88 1011757670
29 미래에셋 S&P500 VIX S/T 선물 ETN(H) Q520088 28 13540 5 -1195 -8.11 218171 152241 2000000 218171 -8.11 143.31 10.91 10.91 2940742070 10.86 10.86 2940742070
30 보성파워텍 006910 29 4030 5 -35 -0.86 5208646 18203968 49129824 5208646 -0.86 28.61 10.60 10.60 21093533125 10.65 10.65 21093533125
31 KS인더스트리 101000 30 2150 2 383 21.68 3285490 559957 33446802 3285490 21.68 586.74 9.82 9.82 6868353539 9.55 9.55 6868353539

31
top30/20250825/top30-atvtr-20250825-102002.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
그래피,318060,1,12430,5,-2570,-17.13,10375748,0,11038777,10375748,-17.13,0.00,93.99,93.99,127350131025,92.81,92.81,127350131025
KD,044180,2,673,2,107,18.90,15957111,3574524,26717799,15957111,18.90,446.41,59.72,59.72,10795141372,60.04,60.04,10795141372
아센디오,012170,3,2445,2,440,21.95,5348711,5965995,10873743,5348711,21.95,89.65,49.19,49.19,12335925900,46.40,46.40,12335925900
이엠앤아이,083470,4,1137,2,169,17.46,9300570,1980993,21340329,9300570,17.46,469.49,43.58,43.58,10719583791,44.18,44.18,10719583791
아이비젼웍스,469750,5,1430,2,128,9.83,9744147,17498756,33936481,9744147,9.83,55.68,28.71,28.71,13670530088,28.17,28.17,13670530088
TIGER 코리아원자력,0091P0,6,10130,2,180,1.81,1776048,8120534,6500000,1776048,1.81,21.87,27.32,27.32,18024559226,27.37,27.37,18024559226
코아스,071950,7,12380,2,1110,9.85,736255,173575,3290720,736255,9.85,424.17,22.37,22.37,10021206955,24.60,24.60,10021206955
PS일렉트로닉스,332570,8,4425,2,365,8.99,10058449,5033470,43199758,10058449,8.99,199.83,23.28,23.28,44373529352,23.21,23.21,44373529352
비츠로시스,054220,9,464,1,107,29.97,13966657,351338,59953081,13966657,29.97,3975.28,23.30,23.30,6247694003,22.46,22.46,6247694003
SOL 한국원자력SMR,0092B0,10,10115,2,135,1.35,309980,851495,1550000,309980,1.35,36.40,20.00,20.00,3140327959,20.03,20.03,3140327959
KODEX 코스닥150선물인버스,251340,11,3435,5,-75,-2.14,13423287,25388556,70100000,13423287,-2.14,52.87,19.15,19.15,46265704233,19.21,19.21,46265704233
애드포러스,397810,12,13670,5,-260,-1.87,816625,14860389,5144190,816625,-1.87,5.50,15.87,15.87,11220912110,15.96,15.96,11220912110
미투온,201490,13,6190,2,420,7.28,4586155,4050046,30390092,4586155,7.28,113.24,15.09,15.09,28293478790,15.04,15.04,28293478790
그린리소스,402490,14,11250,2,1190,11.83,1196175,3516527,8279444,1196175,11.83,34.02,14.45,14.45,13795837715,14.81,14.81,13795837715
삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7415,5,-85,-1.13,436406,676580,3000000,436406,-1.13,64.50,14.55,14.55,3228910765,14.52,14.52,3228910765
HANARO 유럽방산,0082F0,16,9917,2,7,0.07,130094,194638,900000,130094,0.07,66.84,14.45,14.45,1292072365,14.48,14.48,1292072365
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,17,30285,5,-970,-3.10,135808,105734,1000000,135808,-3.10,128.44,13.58,13.58,4325140672,14.28,14.28,4325140672
이브이첨단소재,131400,18,2360,2,70,3.06,7840994,10700414,59589882,7840994,3.06,73.28,13.16,13.16,19568611887,13.91,13.91,19568611887
KODEX 200선물인버스2X,252670,19,1306,5,-15,-1.14,159754808,325873152,1190300000,159754808,-1.14,49.02,13.42,13.42,208112794304,13.39,13.39,208112794304
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7385,5,-100,-1.34,667531,1482964,5000000,667531,-1.34,45.01,13.35,13.35,4931164705,13.35,13.35,4931164705
애니플러스,310200,21,5240,5,-150,-2.78,6393051,2995645,51419896,6393051,-2.78,213.41,12.43,12.43,35619390745,13.22,13.22,35619390745
제놀루션,225220,22,2655,2,320,13.70,2407454,274891,19190021,2407454,13.70,875.78,12.55,12.55,6370926520,12.50,12.50,6370926520
로보티즈,108490,23,97850,2,13450,15.94,1659557,892556,13220560,1659557,15.94,185.93,12.55,12.55,156528000050,12.10,12.10,156528000050
다날,064260,24,8200,2,510,6.63,8019675,22199428,68949040,8019675,6.63,36.13,11.63,11.63,65820959170,11.64,11.64,65820959170
iMBC,052220,25,4115,5,-20,-0.48,2602573,37430448,23000000,2602573,-0.48,6.95,11.32,11.32,10796977182,11.41,11.41,10796977182
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150
보성파워텍,006910,27,4015,5,-50,-1.23,5328370,18203968,49129824,5328370,-1.23,29.27,10.85,10.85,21574738152,10.94,10.94,21574738152
인스웨이브,450520,28,4250,2,400,10.39,1626974,546016,14704578,1626974,10.39,297.97,11.06,11.06,6813048537,10.90,10.90,6813048537
SOL 미국500타겟데일리커버드콜액티브,494210,29,10315,2,85,0.83,97795,84076,900000,97795,0.83,116.32,10.87,10.87,1011943490,10.90,10.90,1011943490
미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,30,13510,5,-1225,-8.31,218381,152241,2000000,218381,-8.31,143.44,10.92,10.92,2943579170,10.89,10.89,2943579170
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12430 5 -2570 -17.13 10375748 0 11038777 10375748 -17.13 0.00 93.99 93.99 127350131025 92.81 92.81 127350131025
3 KD 044180 2 673 2 107 18.90 15957111 3574524 26717799 15957111 18.90 446.41 59.72 59.72 10795141372 60.04 60.04 10795141372
4 아센디오 012170 3 2445 2 440 21.95 5348711 5965995 10873743 5348711 21.95 89.65 49.19 49.19 12335925900 46.40 46.40 12335925900
5 이엠앤아이 083470 4 1137 2 169 17.46 9300570 1980993 21340329 9300570 17.46 469.49 43.58 43.58 10719583791 44.18 44.18 10719583791
6 아이비젼웍스 469750 5 1430 2 128 9.83 9744147 17498756 33936481 9744147 9.83 55.68 28.71 28.71 13670530088 28.17 28.17 13670530088
7 TIGER 코리아원자력 0091P0 6 10130 2 180 1.81 1776048 8120534 6500000 1776048 1.81 21.87 27.32 27.32 18024559226 27.37 27.37 18024559226
8 코아스 071950 7 12380 2 1110 9.85 736255 173575 3290720 736255 9.85 424.17 22.37 22.37 10021206955 24.60 24.60 10021206955
9 PS일렉트로닉스 332570 8 4425 2 365 8.99 10058449 5033470 43199758 10058449 8.99 199.83 23.28 23.28 44373529352 23.21 23.21 44373529352
10 비츠로시스 054220 9 464 1 107 29.97 13966657 351338 59953081 13966657 29.97 3975.28 23.30 23.30 6247694003 22.46 22.46 6247694003
11 SOL 한국원자력SMR 0092B0 10 10115 2 135 1.35 309980 851495 1550000 309980 1.35 36.40 20.00 20.00 3140327959 20.03 20.03 3140327959
12 KODEX 코스닥150선물인버스 251340 11 3435 5 -75 -2.14 13423287 25388556 70100000 13423287 -2.14 52.87 19.15 19.15 46265704233 19.21 19.21 46265704233
13 애드포러스 397810 12 13670 5 -260 -1.87 816625 14860389 5144190 816625 -1.87 5.50 15.87 15.87 11220912110 15.96 15.96 11220912110
14 미투온 201490 13 6190 2 420 7.28 4586155 4050046 30390092 4586155 7.28 113.24 15.09 15.09 28293478790 15.04 15.04 28293478790
15 그린리소스 402490 14 11250 2 1190 11.83 1196175 3516527 8279444 1196175 11.83 34.02 14.45 14.45 13795837715 14.81 14.81 13795837715
16 삼성 인버스 2X 코스피200 선물 ETN Q530105 15 7415 5 -85 -1.13 436406 676580 3000000 436406 -1.13 64.50 14.55 14.55 3228910765 14.52 14.52 3228910765
17 HANARO 유럽방산 0082F0 16 9917 2 7 0.07 130094 194638 900000 130094 0.07 66.84 14.45 14.45 1292072365 14.48 14.48 1292072365
18 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 17 30285 5 -970 -3.10 135808 105734 1000000 135808 -3.10 128.44 13.58 13.58 4325140672 14.28 14.28 4325140672
19 이브이첨단소재 131400 18 2360 2 70 3.06 7840994 10700414 59589882 7840994 3.06 73.28 13.16 13.16 19568611887 13.91 13.91 19568611887
20 KODEX 200선물인버스2X 252670 19 1306 5 -15 -1.14 159754808 325873152 1190300000 159754808 -1.14 49.02 13.42 13.42 208112794304 13.39 13.39 208112794304
21 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 20 7385 5 -100 -1.34 667531 1482964 5000000 667531 -1.34 45.01 13.35 13.35 4931164705 13.35 13.35 4931164705
22 애니플러스 310200 21 5240 5 -150 -2.78 6393051 2995645 51419896 6393051 -2.78 213.41 12.43 12.43 35619390745 13.22 13.22 35619390745
23 제놀루션 225220 22 2655 2 320 13.70 2407454 274891 19190021 2407454 13.70 875.78 12.55 12.55 6370926520 12.50 12.50 6370926520
24 로보티즈 108490 23 97850 2 13450 15.94 1659557 892556 13220560 1659557 15.94 185.93 12.55 12.55 156528000050 12.10 12.10 156528000050
25 다날 064260 24 8200 2 510 6.63 8019675 22199428 68949040 8019675 6.63 36.13 11.63 11.63 65820959170 11.64 11.64 65820959170
26 iMBC 052220 25 4115 5 -20 -0.48 2602573 37430448 23000000 2602573 -0.48 6.95 11.32 11.32 10796977182 11.41 11.41 10796977182
27 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 26 21645 2 745 3.56 114046 107795 1000000 114046 3.56 105.80 11.40 11.40 2440086150 11.27 11.27 2440086150
28 보성파워텍 006910 27 4015 5 -50 -1.23 5328370 18203968 49129824 5328370 -1.23 29.27 10.85 10.85 21574738152 10.94 10.94 21574738152
29 인스웨이브 450520 28 4250 2 400 10.39 1626974 546016 14704578 1626974 10.39 297.97 11.06 11.06 6813048537 10.90 10.90 6813048537
30 SOL 미국500타겟데일리커버드콜액티브 494210 29 10315 2 85 0.83 97795 84076 900000 97795 0.83 116.32 10.87 10.87 1011943490 10.90 10.90 1011943490
31 미래에셋 S&P500 VIX S/T 선물 ETN(H) Q520088 30 13510 5 -1225 -8.31 218381 152241 2000000 218381 -8.31 143.44 10.92 10.92 2943579170 10.89 10.89 2943579170

31
top30/20250825/top30-atvtr-20250825-103002.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
그래피,318060,1,12520,5,-2480,-16.53,10610152,0,11038777,10610152,-16.53,0.00,96.12,96.12,130262777160,94.25,94.25,130262777160
KD,044180,2,674,2,108,19.08,16280411,3574524,26717799,16280411,19.08,455.46,60.93,60.93,11011558159,61.15,61.15,11011558159
아센디오,012170,3,2365,2,360,17.96,5697057,5965995,10873743,5697057,17.96,95.49,52.39,52.39,13171776536,51.22,51.22,13171776536
이엠앤아이,083470,4,1129,2,161,16.63,9705206,1980993,21340329,9705206,16.63,489.92,45.48,45.48,11175896464,46.39,46.39,11175896464
TIGER 코리아원자력,0091P0,5,10225,2,275,2.76,2112239,8120534,6500000,2112239,2.76,26.01,32.50,32.50,21458986359,32.29,32.29,21458986359
아이비젼웍스,469750,6,1472,2,170,13.06,10905113,17498756,33936481,10905113,13.06,62.32,32.13,32.13,15345533807,30.72,30.72,15345533807
코아스,071950,7,12370,2,1100,9.76,764554,173575,3290720,764554,9.76,440.47,23.23,23.23,10369262270,25.47,25.47,10369262270
PS일렉트로닉스,332570,8,4380,2,320,7.88,10233124,5033470,43199758,10233124,7.88,203.30,23.69,23.69,45143417236,23.86,23.86,45143417236
비츠로시스,054220,9,464,1,107,29.97,14094622,351338,59953081,14094622,29.97,4011.70,23.51,23.51,6307069763,22.67,22.67,6307069763
SOL 한국원자력SMR,0092B0,10,10225,2,245,2.45,333853,851495,1550000,333853,2.45,39.21,21.54,21.54,3384235254,21.35,21.35,3384235254
KODEX 코스닥150선물인버스,251340,11,3432,5,-78,-2.22,13752014,25388556,70100000,13752014,-2.22,54.17,19.62,19.62,47394880425,19.70,19.70,47394880425
애드포러스,397810,12,13650,5,-280,-2.01,838958,14860389,5144190,838958,-2.01,5.65,16.31,16.31,11525210900,16.41,16.41,11525210900
미투온,201490,13,6160,2,390,6.76,4833938,4050046,30390092,4833938,6.76,119.36,15.91,15.91,29819601605,15.93,15.93,29819601605
HANARO 유럽방산,0082F0,14,9922,2,12,0.12,142490,194638,900000,142490,0.12,73.21,15.83,15.83,1415070001,15.85,15.85,1415070001
삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7375,5,-125,-1.67,458512,676580,3000000,458512,-1.67,67.77,15.28,15.28,3392238060,15.33,15.33,3392238060
그린리소스,402490,16,11240,2,1180,11.73,1212076,3516527,8279444,1212076,11.73,34.47,14.64,14.64,13974538485,15.02,15.02,13974538485
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,17,30300,5,-955,-3.06,137148,105734,1000000,137148,-3.06,129.71,13.71,13.71,4365940672,14.41,14.41,4365940672
KODEX 200선물인버스2X,252670,18,1301,5,-20,-1.51,171276112,325873152,1190300000,171276112,-1.51,52.56,14.39,14.39,223094572627,14.41,14.41,223094572627
이브이첨단소재,131400,19,2370,2,80,3.49,7936316,10700414,59589882,7936316,3.49,74.17,13.32,13.32,19794729822,14.02,14.02,19794729822
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,7350,5,-135,-1.80,669317,1482964,5000000,669317,-1.80,45.13,13.39,13.39,4944299915,13.45,13.45,4944299915
애니플러스,310200,21,5240,5,-150,-2.78,6466555,2995645,51419896,6466555,-2.78,215.87,12.58,12.58,36004515465,13.36,13.36,36004515465
로보티즈,108490,22,97500,2,13100,15.52,1764691,892556,13220560,1764691,15.52,197.71,13.35,13.35,166729765150,12.93,12.93,166729765150
제놀루션,225220,23,2630,2,295,12.63,2446229,274891,19190021,2446229,12.63,889.89,12.75,12.75,6473155315,12.83,12.83,6473155315
보성파워텍,006910,24,4055,5,-10,-0.25,6134869,18203968,49129824,6134869,-0.25,33.70,12.49,12.49,24858926207,12.48,12.48,24858926207
다날,064260,25,8180,2,490,6.37,8173889,22199428,68949040,8173889,6.37,36.82,11.85,11.85,67085498525,11.89,11.89,67085498525
인스웨이브,450520,26,4235,2,385,10.00,1755313,546016,14704578,1755313,10.00,321.48,11.94,11.94,7358131111,11.82,11.82,7358131111
iMBC,052220,27,4110,5,-25,-0.60,2676950,37430448,23000000,2676950,-0.60,7.15,11.64,11.64,11102169522,11.74,11.74,11102169522
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150
SOL 미국500타겟데일리커버드콜액티브,494210,29,10340,2,110,1.08,98051,84076,900000,98051,1.08,116.62,10.89,10.89,1014589530,10.90,10.90,1014589530
미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,30,13540,5,-1195,-8.11,218421,152241,2000000,218421,-8.11,143.47,10.92,10.92,2944120770,10.87,10.87,2944120770
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12520 5 -2480 -16.53 10610152 0 11038777 10610152 -16.53 0.00 96.12 96.12 130262777160 94.25 94.25 130262777160
3 KD 044180 2 674 2 108 19.08 16280411 3574524 26717799 16280411 19.08 455.46 60.93 60.93 11011558159 61.15 61.15 11011558159
4 아센디오 012170 3 2365 2 360 17.96 5697057 5965995 10873743 5697057 17.96 95.49 52.39 52.39 13171776536 51.22 51.22 13171776536
5 이엠앤아이 083470 4 1129 2 161 16.63 9705206 1980993 21340329 9705206 16.63 489.92 45.48 45.48 11175896464 46.39 46.39 11175896464
6 TIGER 코리아원자력 0091P0 5 10225 2 275 2.76 2112239 8120534 6500000 2112239 2.76 26.01 32.50 32.50 21458986359 32.29 32.29 21458986359
7 아이비젼웍스 469750 6 1472 2 170 13.06 10905113 17498756 33936481 10905113 13.06 62.32 32.13 32.13 15345533807 30.72 30.72 15345533807
8 코아스 071950 7 12370 2 1100 9.76 764554 173575 3290720 764554 9.76 440.47 23.23 23.23 10369262270 25.47 25.47 10369262270
9 PS일렉트로닉스 332570 8 4380 2 320 7.88 10233124 5033470 43199758 10233124 7.88 203.30 23.69 23.69 45143417236 23.86 23.86 45143417236
10 비츠로시스 054220 9 464 1 107 29.97 14094622 351338 59953081 14094622 29.97 4011.70 23.51 23.51 6307069763 22.67 22.67 6307069763
11 SOL 한국원자력SMR 0092B0 10 10225 2 245 2.45 333853 851495 1550000 333853 2.45 39.21 21.54 21.54 3384235254 21.35 21.35 3384235254
12 KODEX 코스닥150선물인버스 251340 11 3432 5 -78 -2.22 13752014 25388556 70100000 13752014 -2.22 54.17 19.62 19.62 47394880425 19.70 19.70 47394880425
13 애드포러스 397810 12 13650 5 -280 -2.01 838958 14860389 5144190 838958 -2.01 5.65 16.31 16.31 11525210900 16.41 16.41 11525210900
14 미투온 201490 13 6160 2 390 6.76 4833938 4050046 30390092 4833938 6.76 119.36 15.91 15.91 29819601605 15.93 15.93 29819601605
15 HANARO 유럽방산 0082F0 14 9922 2 12 0.12 142490 194638 900000 142490 0.12 73.21 15.83 15.83 1415070001 15.85 15.85 1415070001
16 삼성 인버스 2X 코스피200 선물 ETN Q530105 15 7375 5 -125 -1.67 458512 676580 3000000 458512 -1.67 67.77 15.28 15.28 3392238060 15.33 15.33 3392238060
17 그린리소스 402490 16 11240 2 1180 11.73 1212076 3516527 8279444 1212076 11.73 34.47 14.64 14.64 13974538485 15.02 15.02 13974538485
18 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 17 30300 5 -955 -3.06 137148 105734 1000000 137148 -3.06 129.71 13.71 13.71 4365940672 14.41 14.41 4365940672
19 KODEX 200선물인버스2X 252670 18 1301 5 -20 -1.51 171276112 325873152 1190300000 171276112 -1.51 52.56 14.39 14.39 223094572627 14.41 14.41 223094572627
20 이브이첨단소재 131400 19 2370 2 80 3.49 7936316 10700414 59589882 7936316 3.49 74.17 13.32 13.32 19794729822 14.02 14.02 19794729822
21 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 20 7350 5 -135 -1.80 669317 1482964 5000000 669317 -1.80 45.13 13.39 13.39 4944299915 13.45 13.45 4944299915
22 애니플러스 310200 21 5240 5 -150 -2.78 6466555 2995645 51419896 6466555 -2.78 215.87 12.58 12.58 36004515465 13.36 13.36 36004515465
23 로보티즈 108490 22 97500 2 13100 15.52 1764691 892556 13220560 1764691 15.52 197.71 13.35 13.35 166729765150 12.93 12.93 166729765150
24 제놀루션 225220 23 2630 2 295 12.63 2446229 274891 19190021 2446229 12.63 889.89 12.75 12.75 6473155315 12.83 12.83 6473155315
25 보성파워텍 006910 24 4055 5 -10 -0.25 6134869 18203968 49129824 6134869 -0.25 33.70 12.49 12.49 24858926207 12.48 12.48 24858926207
26 다날 064260 25 8180 2 490 6.37 8173889 22199428 68949040 8173889 6.37 36.82 11.85 11.85 67085498525 11.89 11.89 67085498525
27 인스웨이브 450520 26 4235 2 385 10.00 1755313 546016 14704578 1755313 10.00 321.48 11.94 11.94 7358131111 11.82 11.82 7358131111
28 iMBC 052220 27 4110 5 -25 -0.60 2676950 37430448 23000000 2676950 -0.60 7.15 11.64 11.64 11102169522 11.74 11.74 11102169522
29 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 28 21645 2 745 3.56 114046 107795 1000000 114046 3.56 105.80 11.40 11.40 2440086150 11.27 11.27 2440086150
30 SOL 미국500타겟데일리커버드콜액티브 494210 29 10340 2 110 1.08 98051 84076 900000 98051 1.08 116.62 10.89 10.89 1014589530 10.90 10.90 1014589530
31 미래에셋 S&P500 VIX S/T 선물 ETN(H) Q520088 30 13540 5 -1195 -8.11 218421 152241 2000000 218421 -8.11 143.47 10.92 10.92 2944120770 10.87 10.87 2944120770

31
top30/20250825/top30-atvtr-20250825-104001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
그래피,318060,1,12450,5,-2550,-17.00,10794856,0,11038777,10794856,-17.00,0.00,97.79,97.79,132561165645,96.46,96.46,132561165645
KD,044180,2,668,2,102,18.02,16420221,3574524,26717799,16420221,18.02,459.37,61.46,61.46,11105210055,62.22,62.22,11105210055
아센디오,012170,3,2340,2,335,16.71,5847403,5965995,10873743,5847403,16.71,98.01,53.78,53.78,13526479399,53.16,53.16,13526479399
아이비젼웍스,469750,4,1513,2,211,16.21,18296190,17498756,33936481,18296190,16.21,104.56,53.91,53.91,26499098403,51.61,51.61,26499098403
이엠앤아이,083470,5,1161,2,193,19.94,10530130,1980993,21340329,10530130,19.94,531.56,49.34,49.34,12129573866,48.96,48.96,12129573866
TIGER 코리아원자력,0091P0,6,10185,2,235,2.36,2284931,8120534,6500000,2284931,2.36,28.14,35.15,35.15,23217486546,35.07,35.07,23217486546
코아스,071950,7,12300,2,1030,9.14,787999,173575,3290720,787999,9.14,453.98,23.95,23.95,10655437440,26.33,26.33,10655437440
SOL 한국원자력SMR,0092B0,8,10185,2,205,2.05,379415,851495,1550000,379415,2.05,44.56,24.48,24.48,3847689579,24.37,24.37,3847689579
PS일렉트로닉스,332570,9,4420,2,360,8.87,10407415,5033470,43199758,10407415,8.87,206.76,24.09,24.09,45913933013,24.05,24.05,45913933013
비츠로시스,054220,10,464,1,107,29.97,14104885,351338,59953081,14104885,29.97,4014.62,23.53,23.53,6311831795,22.69,22.69,6311831795
HANARO 유럽방산,0082F0,11,9935,2,25,0.25,200620,194638,900000,200620,0.25,103.07,22.29,22.29,1992494206,22.28,22.28,1992494206
KODEX 코스닥150선물인버스,251340,12,3435,5,-75,-2.14,14279242,25388556,70100000,14279242,-2.14,56.24,20.37,20.37,49205254420,20.43,20.43,49205254420
애드포러스,397810,13,13580,5,-350,-2.51,854176,14860389,5144190,854176,-2.51,5.75,16.60,16.60,11732398670,16.79,16.79,11732398670
미투온,201490,14,6170,2,400,6.93,4904185,4050046,30390092,4904185,6.93,121.09,16.14,16.14,30253273395,16.13,16.13,30253273395
그린리소스,402490,15,11240,2,1180,11.73,1245778,3516527,8279444,1245778,11.73,35.43,15.05,15.05,14355332880,15.43,15.43,14355332880
삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7420,5,-80,-1.07,459343,676580,3000000,459343,-1.07,67.89,15.31,15.31,3398387900,15.27,15.27,3398387900
KODEX 200선물인버스2X,252670,17,1305,5,-16,-1.21,181423093,325873152,1190300000,181423093,-1.21,55.67,15.24,15.24,236338336436,15.21,15.21,236338336436
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,30175,5,-1080,-3.46,137218,105734,1000000,137218,-3.46,129.78,13.72,13.72,4368058672,14.48,14.48,4368058672
이브이첨단소재,131400,19,2365,2,75,3.28,8064334,10700414,59589882,8064334,3.28,75.36,13.53,13.53,20097053047,14.26,14.26,20097053047
애니플러스,310200,20,5240,5,-150,-2.78,6508510,2995645,51419896,6508510,-2.78,217.27,12.66,12.66,36224220585,13.44,13.44,36224220585
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,7400,5,-85,-1.14,670535,1482964,5000000,670535,-1.14,45.22,13.41,13.41,4953313115,13.39,13.39,4953313115
로보티즈,108490,22,97400,2,13000,15.40,1803534,892556,13220560,1803534,15.40,202.06,13.64,13.64,170517379250,13.24,13.24,170517379250
인스웨이브,450520,23,4200,2,350,9.09,1947114,546016,14704578,1947114,9.09,356.60,13.24,13.24,8168061126,13.23,13.23,8168061126
제놀루션,225220,24,2615,2,280,11.99,2502335,274891,19190021,2502335,11.99,910.30,13.04,13.04,6620286193,13.19,13.19,6620286193
보성파워텍,006910,25,4040,5,-25,-0.62,6403042,18203968,49129824,6403042,-0.62,35.17,13.03,13.03,25943293369,13.07,13.07,25943293369
iMBC,052220,26,4100,5,-35,-0.85,2798029,37430448,23000000,2798029,-0.85,7.48,12.17,12.17,11597434737,12.30,12.30,11597434737
다날,064260,27,8180,2,490,6.37,8263812,22199428,68949040,8263812,6.37,37.23,11.99,11.99,67822704580,12.03,12.03,67822704580
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,21645,2,745,3.56,114046,107795,1000000,114046,3.56,105.80,11.40,11.40,2440086150,11.27,11.27,2440086150
KS인더스트리,101000,29,2110,2,343,19.41,3751904,559957,33446802,3751904,19.41,670.03,11.22,11.22,7860097136,11.14,11.14,7860097136
SOL 미국500타겟데일리커버드콜액티브,494210,30,10340,2,110,1.08,98068,84076,900000,98068,1.08,116.64,10.90,10.90,1014765320,10.90,10.90,1014765320
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12450 5 -2550 -17.00 10794856 0 11038777 10794856 -17.00 0.00 97.79 97.79 132561165645 96.46 96.46 132561165645
3 KD 044180 2 668 2 102 18.02 16420221 3574524 26717799 16420221 18.02 459.37 61.46 61.46 11105210055 62.22 62.22 11105210055
4 아센디오 012170 3 2340 2 335 16.71 5847403 5965995 10873743 5847403 16.71 98.01 53.78 53.78 13526479399 53.16 53.16 13526479399
5 아이비젼웍스 469750 4 1513 2 211 16.21 18296190 17498756 33936481 18296190 16.21 104.56 53.91 53.91 26499098403 51.61 51.61 26499098403
6 이엠앤아이 083470 5 1161 2 193 19.94 10530130 1980993 21340329 10530130 19.94 531.56 49.34 49.34 12129573866 48.96 48.96 12129573866
7 TIGER 코리아원자력 0091P0 6 10185 2 235 2.36 2284931 8120534 6500000 2284931 2.36 28.14 35.15 35.15 23217486546 35.07 35.07 23217486546
8 코아스 071950 7 12300 2 1030 9.14 787999 173575 3290720 787999 9.14 453.98 23.95 23.95 10655437440 26.33 26.33 10655437440
9 SOL 한국원자력SMR 0092B0 8 10185 2 205 2.05 379415 851495 1550000 379415 2.05 44.56 24.48 24.48 3847689579 24.37 24.37 3847689579
10 PS일렉트로닉스 332570 9 4420 2 360 8.87 10407415 5033470 43199758 10407415 8.87 206.76 24.09 24.09 45913933013 24.05 24.05 45913933013
11 비츠로시스 054220 10 464 1 107 29.97 14104885 351338 59953081 14104885 29.97 4014.62 23.53 23.53 6311831795 22.69 22.69 6311831795
12 HANARO 유럽방산 0082F0 11 9935 2 25 0.25 200620 194638 900000 200620 0.25 103.07 22.29 22.29 1992494206 22.28 22.28 1992494206
13 KODEX 코스닥150선물인버스 251340 12 3435 5 -75 -2.14 14279242 25388556 70100000 14279242 -2.14 56.24 20.37 20.37 49205254420 20.43 20.43 49205254420
14 애드포러스 397810 13 13580 5 -350 -2.51 854176 14860389 5144190 854176 -2.51 5.75 16.60 16.60 11732398670 16.79 16.79 11732398670
15 미투온 201490 14 6170 2 400 6.93 4904185 4050046 30390092 4904185 6.93 121.09 16.14 16.14 30253273395 16.13 16.13 30253273395
16 그린리소스 402490 15 11240 2 1180 11.73 1245778 3516527 8279444 1245778 11.73 35.43 15.05 15.05 14355332880 15.43 15.43 14355332880
17 삼성 인버스 2X 코스피200 선물 ETN Q530105 16 7420 5 -80 -1.07 459343 676580 3000000 459343 -1.07 67.89 15.31 15.31 3398387900 15.27 15.27 3398387900
18 KODEX 200선물인버스2X 252670 17 1305 5 -16 -1.21 181423093 325873152 1190300000 181423093 -1.21 55.67 15.24 15.24 236338336436 15.21 15.21 236338336436
19 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 18 30175 5 -1080 -3.46 137218 105734 1000000 137218 -3.46 129.78 13.72 13.72 4368058672 14.48 14.48 4368058672
20 이브이첨단소재 131400 19 2365 2 75 3.28 8064334 10700414 59589882 8064334 3.28 75.36 13.53 13.53 20097053047 14.26 14.26 20097053047
21 애니플러스 310200 20 5240 5 -150 -2.78 6508510 2995645 51419896 6508510 -2.78 217.27 12.66 12.66 36224220585 13.44 13.44 36224220585
22 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 21 7400 5 -85 -1.14 670535 1482964 5000000 670535 -1.14 45.22 13.41 13.41 4953313115 13.39 13.39 4953313115
23 로보티즈 108490 22 97400 2 13000 15.40 1803534 892556 13220560 1803534 15.40 202.06 13.64 13.64 170517379250 13.24 13.24 170517379250
24 인스웨이브 450520 23 4200 2 350 9.09 1947114 546016 14704578 1947114 9.09 356.60 13.24 13.24 8168061126 13.23 13.23 8168061126
25 제놀루션 225220 24 2615 2 280 11.99 2502335 274891 19190021 2502335 11.99 910.30 13.04 13.04 6620286193 13.19 13.19 6620286193
26 보성파워텍 006910 25 4040 5 -25 -0.62 6403042 18203968 49129824 6403042 -0.62 35.17 13.03 13.03 25943293369 13.07 13.07 25943293369
27 iMBC 052220 26 4100 5 -35 -0.85 2798029 37430448 23000000 2798029 -0.85 7.48 12.17 12.17 11597434737 12.30 12.30 11597434737
28 다날 064260 27 8180 2 490 6.37 8263812 22199428 68949040 8263812 6.37 37.23 11.99 11.99 67822704580 12.03 12.03 67822704580
29 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 28 21645 2 745 3.56 114046 107795 1000000 114046 3.56 105.80 11.40 11.40 2440086150 11.27 11.27 2440086150
30 KS인더스트리 101000 29 2110 2 343 19.41 3751904 559957 33446802 3751904 19.41 670.03 11.22 11.22 7860097136 11.14 11.14 7860097136
31 SOL 미국500타겟데일리커버드콜액티브 494210 30 10340 2 110 1.08 98068 84076 900000 98068 1.08 116.64 10.90 10.90 1014765320 10.90 10.90 1014765320

31
top30/20250825/top30-atvtr-20250825-105002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
그래피,318060,1,12240,5,-2760,-18.40,11050175,0,11038777,11050175,-18.40,0.00,100.10,100.10,135710727325,100.44,100.44,135710727325
KD,044180,2,670,2,104,18.37,16769464,3574524,26717799,16769464,18.37,469.14,62.77,62.77,11340629230,63.35,63.35,11340629230
아이비젼웍스,469750,3,1492,2,190,14.59,20118151,17498756,33936481,20118151,14.59,114.97,59.28,59.28,29233192286,57.74,57.74,29233192286
아센디오,012170,4,2390,2,385,19.20,5991413,5965995,10873743,5991413,19.20,100.43,55.10,55.10,13868194081,53.36,53.36,13868194081
이엠앤아이,083470,5,1160,2,192,19.83,11061950,1980993,21340329,11061950,19.83,558.40,51.84,51.84,12746369428,51.49,51.49,12746369428
TIGER 코리아원자력,0091P0,6,10215,2,265,2.66,2341889,8120534,6500000,2341889,2.66,28.84,36.03,36.03,23798608059,35.84,35.84,23798608059
HANARO 유럽방산,0082F0,7,9935,2,25,0.25,254658,194638,900000,254658,0.25,130.84,28.30,28.30,2529334946,28.29,28.29,2529334946
코아스,071950,8,12320,2,1050,9.32,794394,173575,3290720,794394,9.32,457.67,24.14,24.14,10734329780,26.48,26.48,10734329780
SOL 한국원자력SMR,0092B0,9,10200,2,220,2.20,391191,851495,1550000,391191,2.20,45.94,25.24,25.24,3967760482,25.10,25.10,3967760482
PS일렉트로닉스,332570,10,4405,2,345,8.50,10682543,5033470,43199758,10682543,8.50,212.23,24.73,24.73,47134400215,24.77,24.77,47134400215
비츠로시스,054220,11,464,1,107,29.97,14138984,351338,59953081,14138984,29.97,4024.33,23.58,23.58,6327653731,22.75,22.75,6327653731
KODEX 코스닥150선물인버스,251340,12,3430,5,-80,-2.28,14849343,25388556,70100000,14849343,-2.28,58.49,21.18,21.18,51160169738,21.28,21.28,51160169738
애드포러스,397810,13,13610,5,-320,-2.30,862944,14860389,5144190,862944,-2.30,5.81,16.78,16.78,11851579630,16.93,16.93,11851579630
미투온,201490,14,6160,2,390,6.76,4983617,4050046,30390092,4983617,6.76,123.05,16.40,16.40,30742879485,16.42,16.42,30742879485
삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7400,5,-100,-1.33,480958,676580,3000000,480958,-1.33,71.09,16.03,16.03,3558500930,16.03,16.03,3558500930
KODEX 200선물인버스2X,252670,16,1302,5,-19,-1.44,188027790,325873152,1190300000,188027790,-1.44,57.70,15.80,15.80,244947329466,15.81,15.81,244947329466
그린리소스,402490,17,11290,2,1230,12.23,1263194,3516527,8279444,1263194,12.23,35.92,15.26,15.26,14551199700,15.57,15.57,14551199700
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,30315,5,-940,-3.01,139864,105734,1000000,139864,-3.01,132.28,13.99,13.99,4448139862,14.67,14.67,4448139862
이브이첨단소재,131400,19,2370,2,80,3.49,8138550,10700414,59589882,8138550,3.49,76.06,13.66,13.66,20272576417,14.35,14.35,20272576417
인스웨이브,450520,20,4255,2,405,10.52,2096530,546016,14704578,2096530,10.52,383.97,14.26,14.26,8801316959,14.07,14.07,8801316959
제놀루션,225220,21,2555,2,220,9.42,2575571,274891,19190021,2575571,9.42,936.94,13.42,13.42,6808736503,13.89,13.89,6808736503
한라캐스트,125490,22,5320,2,100,1.92,5025125,5935302,36502352,5025125,1.92,84.67,13.77,13.77,26703097490,13.75,13.75,26703097490
애니플러스,310200,23,5290,5,-100,-1.86,6679631,2995645,51419896,6679631,-1.86,222.98,12.99,12.99,37128442960,13.65,13.65,37128442960
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,24,7390,5,-95,-1.27,675695,1482964,5000000,675695,-1.27,45.56,13.51,13.51,4991445515,13.51,13.51,4991445515
로보티즈,108490,25,97200,2,12800,15.17,1830807,892556,13220560,1830807,15.17,205.12,13.85,13.85,173169359100,13.48,13.48,173169359100
보성파워텍,006910,26,4040,5,-25,-0.62,6534254,18203968,49129824,6534254,-0.62,35.89,13.30,13.30,26472791384,13.34,13.34,26472791384
iMBC,052220,27,4090,5,-45,-1.09,2869253,37430448,23000000,2869253,-1.09,7.67,12.48,12.48,11889368544,12.64,12.64,11889368544
다날,064260,28,8210,2,520,6.76,8421939,22199428,68949040,8421939,6.76,37.94,12.21,12.21,69123383195,12.21,12.21,69123383195
KS인더스트리,101000,29,2100,2,333,18.85,3836080,559957,33446802,3836080,18.85,685.07,11.47,11.47,8037137938,11.44,11.44,8037137938
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,21685,2,785,3.76,114047,107795,1000000,114047,3.76,105.80,11.40,11.40,2440107835,11.25,11.25,2440107835
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12240 5 -2760 -18.40 11050175 0 11038777 11050175 -18.40 0.00 100.10 100.10 135710727325 100.44 100.44 135710727325
3 KD 044180 2 670 2 104 18.37 16769464 3574524 26717799 16769464 18.37 469.14 62.77 62.77 11340629230 63.35 63.35 11340629230
4 아이비젼웍스 469750 3 1492 2 190 14.59 20118151 17498756 33936481 20118151 14.59 114.97 59.28 59.28 29233192286 57.74 57.74 29233192286
5 아센디오 012170 4 2390 2 385 19.20 5991413 5965995 10873743 5991413 19.20 100.43 55.10 55.10 13868194081 53.36 53.36 13868194081
6 이엠앤아이 083470 5 1160 2 192 19.83 11061950 1980993 21340329 11061950 19.83 558.40 51.84 51.84 12746369428 51.49 51.49 12746369428
7 TIGER 코리아원자력 0091P0 6 10215 2 265 2.66 2341889 8120534 6500000 2341889 2.66 28.84 36.03 36.03 23798608059 35.84 35.84 23798608059
8 HANARO 유럽방산 0082F0 7 9935 2 25 0.25 254658 194638 900000 254658 0.25 130.84 28.30 28.30 2529334946 28.29 28.29 2529334946
9 코아스 071950 8 12320 2 1050 9.32 794394 173575 3290720 794394 9.32 457.67 24.14 24.14 10734329780 26.48 26.48 10734329780
10 SOL 한국원자력SMR 0092B0 9 10200 2 220 2.20 391191 851495 1550000 391191 2.20 45.94 25.24 25.24 3967760482 25.10 25.10 3967760482
11 PS일렉트로닉스 332570 10 4405 2 345 8.50 10682543 5033470 43199758 10682543 8.50 212.23 24.73 24.73 47134400215 24.77 24.77 47134400215
12 비츠로시스 054220 11 464 1 107 29.97 14138984 351338 59953081 14138984 29.97 4024.33 23.58 23.58 6327653731 22.75 22.75 6327653731
13 KODEX 코스닥150선물인버스 251340 12 3430 5 -80 -2.28 14849343 25388556 70100000 14849343 -2.28 58.49 21.18 21.18 51160169738 21.28 21.28 51160169738
14 애드포러스 397810 13 13610 5 -320 -2.30 862944 14860389 5144190 862944 -2.30 5.81 16.78 16.78 11851579630 16.93 16.93 11851579630
15 미투온 201490 14 6160 2 390 6.76 4983617 4050046 30390092 4983617 6.76 123.05 16.40 16.40 30742879485 16.42 16.42 30742879485
16 삼성 인버스 2X 코스피200 선물 ETN Q530105 15 7400 5 -100 -1.33 480958 676580 3000000 480958 -1.33 71.09 16.03 16.03 3558500930 16.03 16.03 3558500930
17 KODEX 200선물인버스2X 252670 16 1302 5 -19 -1.44 188027790 325873152 1190300000 188027790 -1.44 57.70 15.80 15.80 244947329466 15.81 15.81 244947329466
18 그린리소스 402490 17 11290 2 1230 12.23 1263194 3516527 8279444 1263194 12.23 35.92 15.26 15.26 14551199700 15.57 15.57 14551199700
19 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 18 30315 5 -940 -3.01 139864 105734 1000000 139864 -3.01 132.28 13.99 13.99 4448139862 14.67 14.67 4448139862
20 이브이첨단소재 131400 19 2370 2 80 3.49 8138550 10700414 59589882 8138550 3.49 76.06 13.66 13.66 20272576417 14.35 14.35 20272576417
21 인스웨이브 450520 20 4255 2 405 10.52 2096530 546016 14704578 2096530 10.52 383.97 14.26 14.26 8801316959 14.07 14.07 8801316959
22 제놀루션 225220 21 2555 2 220 9.42 2575571 274891 19190021 2575571 9.42 936.94 13.42 13.42 6808736503 13.89 13.89 6808736503
23 한라캐스트 125490 22 5320 2 100 1.92 5025125 5935302 36502352 5025125 1.92 84.67 13.77 13.77 26703097490 13.75 13.75 26703097490
24 애니플러스 310200 23 5290 5 -100 -1.86 6679631 2995645 51419896 6679631 -1.86 222.98 12.99 12.99 37128442960 13.65 13.65 37128442960
25 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 24 7390 5 -95 -1.27 675695 1482964 5000000 675695 -1.27 45.56 13.51 13.51 4991445515 13.51 13.51 4991445515
26 로보티즈 108490 25 97200 2 12800 15.17 1830807 892556 13220560 1830807 15.17 205.12 13.85 13.85 173169359100 13.48 13.48 173169359100
27 보성파워텍 006910 26 4040 5 -25 -0.62 6534254 18203968 49129824 6534254 -0.62 35.89 13.30 13.30 26472791384 13.34 13.34 26472791384
28 iMBC 052220 27 4090 5 -45 -1.09 2869253 37430448 23000000 2869253 -1.09 7.67 12.48 12.48 11889368544 12.64 12.64 11889368544
29 다날 064260 28 8210 2 520 6.76 8421939 22199428 68949040 8421939 6.76 37.94 12.21 12.21 69123383195 12.21 12.21 69123383195
30 KS인더스트리 101000 29 2100 2 333 18.85 3836080 559957 33446802 3836080 18.85 685.07 11.47 11.47 8037137938 11.44 11.44 8037137938
31 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 30 21685 2 785 3.76 114047 107795 1000000 114047 3.76 105.80 11.40 11.40 2440107835 11.25 11.25 2440107835

31
top30/20250825/top30-atvtr-20250825-110002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
그래피,318060,1,12130,5,-2870,-19.13,11471157,0,11038777,11471157,-19.13,0.00,103.92,103.92,140808208240,105.16,105.16,140808208240
아이비젼웍스,469750,2,1525,2,223,17.13,24522361,17498756,33936481,24522361,17.13,140.14,72.26,72.26,35945340061,69.46,69.46,35945340061
KD,044180,3,668,2,102,18.02,16868787,3574524,26717799,16868787,18.02,471.92,63.14,63.14,11407020900,63.91,63.91,11407020900
아센디오,012170,4,2350,2,345,17.21,6104167,5965995,10873743,6104167,17.21,102.32,56.14,56.14,14133155267,55.31,55.31,14133155267
이엠앤아이,083470,5,1152,2,184,19.01,11646309,1980993,21340329,11646309,19.01,587.90,54.57,54.57,13426630420,54.62,54.62,13426630420
TIGER 코리아원자력,0091P0,6,10210,2,260,2.61,2417432,8120534,6500000,2417432,2.61,29.77,37.19,37.19,24570075235,37.02,37.02,24570075235
HANARO 유럽방산,0082F0,7,9925,2,15,0.15,262279,194638,900000,262279,0.15,134.75,29.14,29.14,2605000926,29.16,29.16,2605000926
코아스,071950,8,12200,2,930,8.25,801931,173575,3290720,801931,8.25,462.01,24.37,24.37,10826514890,26.97,26.97,10826514890
SOL 한국원자력SMR,0092B0,9,10195,2,215,2.15,400976,851495,1550000,400976,2.15,47.09,25.87,25.87,4067583556,25.74,25.74,4067583556
PS일렉트로닉스,332570,10,4400,2,340,8.37,10756701,5033470,43199758,10756701,8.37,213.70,24.90,24.90,47461293652,24.97,24.97,47461293652
비츠로시스,054220,11,464,1,107,29.97,14150408,351338,59953081,14150408,29.97,4027.58,23.60,23.60,6332954467,22.77,22.77,6332954467
KODEX 코스닥150선물인버스,251340,12,3435,5,-75,-2.14,15217561,25388556,70100000,15217561,-2.14,59.94,21.71,21.71,52422903800,21.77,21.77,52422903800
애드포러스,397810,13,13590,5,-340,-2.44,875701,14860389,5144190,875701,-2.44,5.89,17.02,17.02,12024397480,17.20,17.20,12024397480
KODEX 200선물인버스2X,252670,14,1301,5,-20,-1.51,196852114,325873152,1190300000,196852114,-1.51,60.41,16.54,16.54,256425298585,16.56,16.56,256425298585
미투온,201490,15,6180,2,410,7.11,5023295,4050046,30390092,5023295,7.11,124.03,16.53,16.53,30987912555,16.50,16.50,30987912555
한라캐스트,125490,16,5250,2,30,0.57,5906636,5935302,36502352,5906636,0.57,99.52,16.18,16.18,31347302205,16.36,16.36,31347302205
삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7385,5,-115,-1.53,480992,676580,3000000,480992,-1.53,71.09,16.03,16.03,3558751875,16.06,16.06,3558751875
그린리소스,402490,18,11230,2,1170,11.63,1276813,3516527,8279444,1276813,11.63,36.31,15.42,15.42,14704805930,15.82,15.82,14704805930
인스웨이브,450520,19,4350,2,500,12.99,2350966,546016,14704578,2350966,12.99,430.57,15.99,15.99,9895947760,15.47,15.47,9895947760
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,30405,5,-850,-2.72,142500,105734,1000000,142500,-2.72,134.77,14.25,14.25,4528208362,14.89,14.89,4528208362
이브이첨단소재,131400,21,2360,2,70,3.06,8189648,10700414,59589882,8189648,3.06,76.54,13.74,13.74,20393557352,14.50,14.50,20393557352
제놀루션,225220,22,2595,2,260,11.13,2605860,274891,19190021,2605860,11.13,947.96,13.58,13.58,6886933562,13.83,13.83,6886933562
로보티즈,108490,23,96700,2,12300,14.57,1865649,892556,13220560,1865649,14.57,209.02,14.11,14.11,176542980800,13.81,13.81,176542980800
애니플러스,310200,24,5350,5,-40,-0.74,6805314,2995645,51419896,6805314,-0.74,227.17,13.23,13.23,37799059900,13.74,13.74,37799059900
보성파워텍,006910,25,4045,5,-20,-0.49,6687984,18203968,49129824,6687984,-0.49,36.74,13.61,13.61,27093550504,13.63,13.63,27093550504
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,7370,5,-115,-1.54,675704,1482964,5000000,675704,-1.54,45.56,13.51,13.51,4991511875,13.55,13.55,4991511875
iMBC,052220,27,4090,5,-45,-1.09,2963112,37430448,23000000,2963112,-1.09,7.92,12.88,12.88,12272185679,13.05,13.05,12272185679
다날,064260,28,8230,2,540,7.02,8511656,22199428,68949040,8511656,7.02,38.34,12.34,12.34,69861221695,12.31,12.31,69861221695
KS인더스트리,101000,29,2125,2,358,20.26,3861973,559957,33446802,3861973,20.26,689.69,11.55,11.55,8091921223,11.39,11.39,8091921223
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,21685,2,785,3.76,114047,107795,1000000,114047,3.76,105.80,11.40,11.40,2440107835,11.25,11.25,2440107835
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12130 5 -2870 -19.13 11471157 0 11038777 11471157 -19.13 0.00 103.92 103.92 140808208240 105.16 105.16 140808208240
3 아이비젼웍스 469750 2 1525 2 223 17.13 24522361 17498756 33936481 24522361 17.13 140.14 72.26 72.26 35945340061 69.46 69.46 35945340061
4 KD 044180 3 668 2 102 18.02 16868787 3574524 26717799 16868787 18.02 471.92 63.14 63.14 11407020900 63.91 63.91 11407020900
5 아센디오 012170 4 2350 2 345 17.21 6104167 5965995 10873743 6104167 17.21 102.32 56.14 56.14 14133155267 55.31 55.31 14133155267
6 이엠앤아이 083470 5 1152 2 184 19.01 11646309 1980993 21340329 11646309 19.01 587.90 54.57 54.57 13426630420 54.62 54.62 13426630420
7 TIGER 코리아원자력 0091P0 6 10210 2 260 2.61 2417432 8120534 6500000 2417432 2.61 29.77 37.19 37.19 24570075235 37.02 37.02 24570075235
8 HANARO 유럽방산 0082F0 7 9925 2 15 0.15 262279 194638 900000 262279 0.15 134.75 29.14 29.14 2605000926 29.16 29.16 2605000926
9 코아스 071950 8 12200 2 930 8.25 801931 173575 3290720 801931 8.25 462.01 24.37 24.37 10826514890 26.97 26.97 10826514890
10 SOL 한국원자력SMR 0092B0 9 10195 2 215 2.15 400976 851495 1550000 400976 2.15 47.09 25.87 25.87 4067583556 25.74 25.74 4067583556
11 PS일렉트로닉스 332570 10 4400 2 340 8.37 10756701 5033470 43199758 10756701 8.37 213.70 24.90 24.90 47461293652 24.97 24.97 47461293652
12 비츠로시스 054220 11 464 1 107 29.97 14150408 351338 59953081 14150408 29.97 4027.58 23.60 23.60 6332954467 22.77 22.77 6332954467
13 KODEX 코스닥150선물인버스 251340 12 3435 5 -75 -2.14 15217561 25388556 70100000 15217561 -2.14 59.94 21.71 21.71 52422903800 21.77 21.77 52422903800
14 애드포러스 397810 13 13590 5 -340 -2.44 875701 14860389 5144190 875701 -2.44 5.89 17.02 17.02 12024397480 17.20 17.20 12024397480
15 KODEX 200선물인버스2X 252670 14 1301 5 -20 -1.51 196852114 325873152 1190300000 196852114 -1.51 60.41 16.54 16.54 256425298585 16.56 16.56 256425298585
16 미투온 201490 15 6180 2 410 7.11 5023295 4050046 30390092 5023295 7.11 124.03 16.53 16.53 30987912555 16.50 16.50 30987912555
17 한라캐스트 125490 16 5250 2 30 0.57 5906636 5935302 36502352 5906636 0.57 99.52 16.18 16.18 31347302205 16.36 16.36 31347302205
18 삼성 인버스 2X 코스피200 선물 ETN Q530105 17 7385 5 -115 -1.53 480992 676580 3000000 480992 -1.53 71.09 16.03 16.03 3558751875 16.06 16.06 3558751875
19 그린리소스 402490 18 11230 2 1170 11.63 1276813 3516527 8279444 1276813 11.63 36.31 15.42 15.42 14704805930 15.82 15.82 14704805930
20 인스웨이브 450520 19 4350 2 500 12.99 2350966 546016 14704578 2350966 12.99 430.57 15.99 15.99 9895947760 15.47 15.47 9895947760
21 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 20 30405 5 -850 -2.72 142500 105734 1000000 142500 -2.72 134.77 14.25 14.25 4528208362 14.89 14.89 4528208362
22 이브이첨단소재 131400 21 2360 2 70 3.06 8189648 10700414 59589882 8189648 3.06 76.54 13.74 13.74 20393557352 14.50 14.50 20393557352
23 제놀루션 225220 22 2595 2 260 11.13 2605860 274891 19190021 2605860 11.13 947.96 13.58 13.58 6886933562 13.83 13.83 6886933562
24 로보티즈 108490 23 96700 2 12300 14.57 1865649 892556 13220560 1865649 14.57 209.02 14.11 14.11 176542980800 13.81 13.81 176542980800
25 애니플러스 310200 24 5350 5 -40 -0.74 6805314 2995645 51419896 6805314 -0.74 227.17 13.23 13.23 37799059900 13.74 13.74 37799059900
26 보성파워텍 006910 25 4045 5 -20 -0.49 6687984 18203968 49129824 6687984 -0.49 36.74 13.61 13.61 27093550504 13.63 13.63 27093550504
27 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 26 7370 5 -115 -1.54 675704 1482964 5000000 675704 -1.54 45.56 13.51 13.51 4991511875 13.55 13.55 4991511875
28 iMBC 052220 27 4090 5 -45 -1.09 2963112 37430448 23000000 2963112 -1.09 7.92 12.88 12.88 12272185679 13.05 13.05 12272185679
29 다날 064260 28 8230 2 540 7.02 8511656 22199428 68949040 8511656 7.02 38.34 12.34 12.34 69861221695 12.31 12.31 69861221695
30 KS인더스트리 101000 29 2125 2 358 20.26 3861973 559957 33446802 3861973 20.26 689.69 11.55 11.55 8091921223 11.39 11.39 8091921223
31 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 30 21685 2 785 3.76 114047 107795 1000000 114047 3.76 105.80 11.40 11.40 2440107835 11.25 11.25 2440107835

31
top30/20250825/top30-atvtr-20250825-111002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
그래피,318060,1,12080,5,-2920,-19.47,11662364,0,11038777,11662364,-19.47,0.00,105.65,105.65,143135230850,107.34,107.34,143135230850
아이비젼웍스,469750,2,1507,2,205,15.75,25894151,17498756,33936481,25894151,15.75,147.98,76.30,76.30,38027861124,74.36,74.36,38027861124
KD,044180,3,670,2,104,18.37,17075070,3574524,26717799,17075070,18.37,477.69,63.91,63.91,11545229812,64.50,64.50,11545229812
이엠앤아이,083470,4,1144,2,176,18.18,11911496,1980993,21340329,11911496,18.18,601.29,55.82,55.82,13730588766,56.24,56.24,13730588766
아센디오,012170,5,2335,2,330,16.46,6160355,5965995,10873743,6160355,16.46,103.26,56.65,56.65,14264989076,56.18,56.18,14264989076
TIGER 코리아원자력,0091P0,6,10220,2,270,2.71,2499365,8120534,6500000,2499365,2.71,30.78,38.45,38.45,25407412889,38.25,38.25,25407412889
HANARO 유럽방산,0082F0,7,9940,2,30,0.30,262299,194638,900000,262299,0.30,134.76,29.14,29.14,2605199726,29.12,29.12,2605199726
SOL 한국원자력SMR,0092B0,8,10210,2,230,2.30,433455,851495,1550000,433455,2.30,50.91,27.96,27.96,4399144851,27.80,27.80,4399144851
코아스,071950,9,12230,2,960,8.52,807016,173575,3290720,807016,8.52,464.94,24.52,24.52,10888825240,27.06,27.06,10888825240
PS일렉트로닉스,332570,10,4390,2,330,8.13,10815839,5033470,43199758,10815839,8.13,214.88,25.04,25.04,47721784005,25.16,25.16,47721784005
비츠로시스,054220,11,464,1,107,29.97,14155426,351338,59953081,14155426,29.97,4029.01,23.61,23.61,6335282819,22.77,22.77,6335282819
KODEX 코스닥150선물인버스,251340,12,3425,5,-85,-2.42,15784305,25388556,70100000,15784305,-2.42,62.17,22.52,22.52,54365636751,22.64,22.64,54365636751
KODEX 200선물인버스2X,252670,13,1295,5,-26,-1.97,221503470,325873152,1190300000,221503470,-1.97,67.97,18.61,18.61,288401738596,18.71,18.71,288401738596
인스웨이브,450520,14,4360,2,510,13.25,2833896,546016,14704578,2833896,13.25,519.01,19.27,19.27,11993747322,18.71,18.71,11993747322
애드포러스,397810,15,13530,5,-400,-2.87,884081,14860389,5144190,884081,-2.87,5.95,17.19,17.19,12137874140,17.44,17.44,12137874140
한라캐스트,125490,16,5200,5,-20,-0.38,6201109,5935302,36502352,6201109,-0.38,104.48,16.99,16.99,32880650255,17.32,17.32,32880650255
삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7350,5,-150,-2.00,496518,676580,3000000,496518,-2.00,73.39,16.55,16.55,3673118780,16.66,16.66,3673118780
미투온,201490,18,6210,2,440,7.63,5092080,4050046,30390092,5092080,7.63,125.73,16.76,16.76,31413789725,16.65,16.65,31413789725
그린리소스,402490,19,11260,2,1200,11.93,1288051,3516527,8279444,1288051,11.93,36.63,15.56,15.56,14831457590,15.91,15.91,14831457590
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,30600,5,-655,-2.10,142761,105734,1000000,142761,-2.10,135.02,14.28,14.28,4536186512,14.82,14.82,4536186512
이브이첨단소재,131400,21,2365,2,75,3.28,8243031,10700414,59589882,8243031,3.28,77.03,13.83,13.83,20519784841,14.56,14.56,20519784841
제놀루션,225220,22,2555,2,220,9.42,2675770,274891,19190021,2675770,9.42,973.39,13.94,13.94,7066913447,14.41,14.41,7066913447
애니플러스,310200,23,5340,5,-50,-0.93,6984656,2995645,51419896,6984656,-0.93,233.16,13.58,13.58,38764291545,14.12,14.12,38764291545
로보티즈,108490,24,98200,2,13800,16.35,1931896,892556,13220560,1931896,16.35,216.45,14.61,14.61,183025395600,14.10,14.10,183025395600
보성파워텍,006910,25,4040,5,-25,-0.62,6770546,18203968,49129824,6770546,-0.62,37.19,13.78,13.78,27426895744,13.82,13.82,27426895744
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,7335,5,-150,-2.00,682951,1482964,5000000,682951,-2.00,46.05,13.66,13.66,5044772060,13.76,13.76,5044772060
iMBC,052220,27,4070,5,-65,-1.57,3032362,37430448,23000000,3032362,-1.57,8.10,13.18,13.18,12554401802,13.41,13.41,12554401802
다날,064260,28,8200,2,510,6.63,8594004,22199428,68949040,8594004,6.63,38.71,12.46,12.46,70536981720,12.48,12.48,70536981720
KS인더스트리,101000,29,2140,2,373,21.11,3978338,559957,33446802,3978338,21.11,710.47,11.89,11.89,8340844628,11.65,11.65,8340844628
TIGER 200 헬스케어,227540,30,19550,2,115,0.59,326647,59507,2900000,326647,0.59,548.92,11.26,11.26,6391053957,11.27,11.27,6391053957
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12080 5 -2920 -19.47 11662364 0 11038777 11662364 -19.47 0.00 105.65 105.65 143135230850 107.34 107.34 143135230850
3 아이비젼웍스 469750 2 1507 2 205 15.75 25894151 17498756 33936481 25894151 15.75 147.98 76.30 76.30 38027861124 74.36 74.36 38027861124
4 KD 044180 3 670 2 104 18.37 17075070 3574524 26717799 17075070 18.37 477.69 63.91 63.91 11545229812 64.50 64.50 11545229812
5 이엠앤아이 083470 4 1144 2 176 18.18 11911496 1980993 21340329 11911496 18.18 601.29 55.82 55.82 13730588766 56.24 56.24 13730588766
6 아센디오 012170 5 2335 2 330 16.46 6160355 5965995 10873743 6160355 16.46 103.26 56.65 56.65 14264989076 56.18 56.18 14264989076
7 TIGER 코리아원자력 0091P0 6 10220 2 270 2.71 2499365 8120534 6500000 2499365 2.71 30.78 38.45 38.45 25407412889 38.25 38.25 25407412889
8 HANARO 유럽방산 0082F0 7 9940 2 30 0.30 262299 194638 900000 262299 0.30 134.76 29.14 29.14 2605199726 29.12 29.12 2605199726
9 SOL 한국원자력SMR 0092B0 8 10210 2 230 2.30 433455 851495 1550000 433455 2.30 50.91 27.96 27.96 4399144851 27.80 27.80 4399144851
10 코아스 071950 9 12230 2 960 8.52 807016 173575 3290720 807016 8.52 464.94 24.52 24.52 10888825240 27.06 27.06 10888825240
11 PS일렉트로닉스 332570 10 4390 2 330 8.13 10815839 5033470 43199758 10815839 8.13 214.88 25.04 25.04 47721784005 25.16 25.16 47721784005
12 비츠로시스 054220 11 464 1 107 29.97 14155426 351338 59953081 14155426 29.97 4029.01 23.61 23.61 6335282819 22.77 22.77 6335282819
13 KODEX 코스닥150선물인버스 251340 12 3425 5 -85 -2.42 15784305 25388556 70100000 15784305 -2.42 62.17 22.52 22.52 54365636751 22.64 22.64 54365636751
14 KODEX 200선물인버스2X 252670 13 1295 5 -26 -1.97 221503470 325873152 1190300000 221503470 -1.97 67.97 18.61 18.61 288401738596 18.71 18.71 288401738596
15 인스웨이브 450520 14 4360 2 510 13.25 2833896 546016 14704578 2833896 13.25 519.01 19.27 19.27 11993747322 18.71 18.71 11993747322
16 애드포러스 397810 15 13530 5 -400 -2.87 884081 14860389 5144190 884081 -2.87 5.95 17.19 17.19 12137874140 17.44 17.44 12137874140
17 한라캐스트 125490 16 5200 5 -20 -0.38 6201109 5935302 36502352 6201109 -0.38 104.48 16.99 16.99 32880650255 17.32 17.32 32880650255
18 삼성 인버스 2X 코스피200 선물 ETN Q530105 17 7350 5 -150 -2.00 496518 676580 3000000 496518 -2.00 73.39 16.55 16.55 3673118780 16.66 16.66 3673118780
19 미투온 201490 18 6210 2 440 7.63 5092080 4050046 30390092 5092080 7.63 125.73 16.76 16.76 31413789725 16.65 16.65 31413789725
20 그린리소스 402490 19 11260 2 1200 11.93 1288051 3516527 8279444 1288051 11.93 36.63 15.56 15.56 14831457590 15.91 15.91 14831457590
21 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 20 30600 5 -655 -2.10 142761 105734 1000000 142761 -2.10 135.02 14.28 14.28 4536186512 14.82 14.82 4536186512
22 이브이첨단소재 131400 21 2365 2 75 3.28 8243031 10700414 59589882 8243031 3.28 77.03 13.83 13.83 20519784841 14.56 14.56 20519784841
23 제놀루션 225220 22 2555 2 220 9.42 2675770 274891 19190021 2675770 9.42 973.39 13.94 13.94 7066913447 14.41 14.41 7066913447
24 애니플러스 310200 23 5340 5 -50 -0.93 6984656 2995645 51419896 6984656 -0.93 233.16 13.58 13.58 38764291545 14.12 14.12 38764291545
25 로보티즈 108490 24 98200 2 13800 16.35 1931896 892556 13220560 1931896 16.35 216.45 14.61 14.61 183025395600 14.10 14.10 183025395600
26 보성파워텍 006910 25 4040 5 -25 -0.62 6770546 18203968 49129824 6770546 -0.62 37.19 13.78 13.78 27426895744 13.82 13.82 27426895744
27 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 26 7335 5 -150 -2.00 682951 1482964 5000000 682951 -2.00 46.05 13.66 13.66 5044772060 13.76 13.76 5044772060
28 iMBC 052220 27 4070 5 -65 -1.57 3032362 37430448 23000000 3032362 -1.57 8.10 13.18 13.18 12554401802 13.41 13.41 12554401802
29 다날 064260 28 8200 2 510 6.63 8594004 22199428 68949040 8594004 6.63 38.71 12.46 12.46 70536981720 12.48 12.48 70536981720
30 KS인더스트리 101000 29 2140 2 373 21.11 3978338 559957 33446802 3978338 21.11 710.47 11.89 11.89 8340844628 11.65 11.65 8340844628
31 TIGER 200 헬스케어 227540 30 19550 2 115 0.59 326647 59507 2900000 326647 0.59 548.92 11.26 11.26 6391053957 11.27 11.27 6391053957

31
top30/20250825/top30-atvtr-20250825-112001.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
그래피,318060,1,12080,5,-2920,-19.47,11890334,0,11038777,11890334,-19.47,0.00,107.71,107.71,145880607210,109.40,109.40,145880607210
아이비젼웍스,469750,2,1495,2,193,14.82,26782997,17498756,33936481,26782997,14.82,153.06,78.92,78.92,39360016988,77.58,77.58,39360016988
KD,044180,3,696,2,130,22.97,18291192,3574524,26717799,18291192,22.97,511.71,68.46,68.46,12380964864,66.58,66.58,12380964864
아센디오,012170,4,2305,2,300,14.96,6239241,5965995,10873743,6239241,14.96,104.58,57.38,57.38,14448277711,57.65,57.65,14448277711
이엠앤아이,083470,5,1145,2,177,18.29,12116850,1980993,21340329,12116850,18.29,611.66,56.78,56.78,13965797875,57.16,57.16,13965797875
TIGER 코리아원자력,0091P0,6,10200,2,250,2.51,2587395,8120534,6500000,2587395,2.51,31.86,39.81,39.81,26306689907,39.68,39.68,26306689907
HANARO 유럽방산,0082F0,7,9940,2,30,0.30,262299,194638,900000,262299,0.30,134.76,29.14,29.14,2605199726,29.12,29.12,2605199726
SOL 한국원자력SMR,0092B0,8,10185,2,205,2.05,443493,851495,1550000,443493,2.05,52.08,28.61,28.61,4501443095,28.51,28.51,4501443095
코아스,071950,9,12310,2,1040,9.23,810700,173575,3290720,810700,9.23,467.06,24.64,24.64,10934006820,26.99,26.99,10934006820
PS일렉트로닉스,332570,10,4400,2,340,8.37,10858247,5033470,43199758,10858247,8.37,215.72,25.13,25.13,47908468577,25.20,25.20,47908468577
인스웨이브,450520,11,4040,2,190,4.94,3260620,546016,14704578,3260620,4.94,597.17,22.17,22.17,13780213893,23.20,23.20,13780213893
비츠로시스,054220,12,464,1,107,29.97,14156290,351338,59953081,14156290,29.97,4029.25,23.61,23.61,6335683715,22.78,22.78,6335683715
KODEX 코스닥150선물인버스,251340,13,3430,5,-80,-2.28,15848510,25388556,70100000,15848510,-2.28,62.42,22.61,22.61,54585640286,22.70,22.70,54585640286
KODEX 200선물인버스2X,252670,14,1295,5,-26,-1.97,227510136,325873152,1190300000,227510136,-1.97,69.82,19.11,19.11,296181090044,19.21,19.21,296181090044
한라캐스트,125490,15,5200,5,-20,-0.38,6328389,5935302,36502352,6328389,-0.38,106.62,17.34,17.34,33542725320,17.67,17.67,33542725320
애드포러스,397810,16,13560,5,-370,-2.66,895044,14860389,5144190,895044,-2.66,6.02,17.40,17.40,12286141850,17.61,17.61,12286141850
삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7350,5,-150,-2.00,502550,676580,3000000,502550,-2.00,74.28,16.75,16.75,3717466065,16.86,16.86,3717466065
미투온,201490,18,6200,2,430,7.45,5146357,4050046,30390092,5146357,7.45,127.07,16.93,16.93,31751095275,16.85,16.85,31751095275
그린리소스,402490,19,11040,2,980,9.74,1318309,3516527,8279444,1318309,9.74,37.49,15.92,15.92,15170106845,16.60,16.60,15170106845
이브이첨단소재,131400,20,2355,2,65,2.84,8290796,10700414,59589882,8290796,2.84,77.48,13.91,13.91,20632561965,14.70,14.70,20632561965
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,31000,5,-255,-0.82,142773,105734,1000000,142773,-0.82,135.03,14.28,14.28,4536558017,14.63,14.63,4536558017
로보티즈,108490,22,98900,2,14500,17.18,2002083,892556,13220560,2002083,17.18,224.31,15.14,15.14,189942583600,14.53,14.53,189942583600
제놀루션,225220,23,2560,2,225,9.64,2696614,274891,19190021,2696614,9.64,980.98,14.05,14.05,7120245107,14.49,14.49,7120245107
보성파워텍,006910,24,4025,5,-40,-0.98,6987346,18203968,49129824,6987346,-0.98,38.38,14.22,14.22,28298954685,14.31,14.31,28298954685
애니플러스,310200,25,5360,5,-30,-0.56,7036823,2995645,51419896,7036823,-0.56,234.90,13.69,13.69,39044377445,14.17,14.17,39044377445
iMBC,052220,26,4055,5,-80,-1.93,3140139,37430448,23000000,3140139,-1.93,8.39,13.65,13.65,12992176447,13.93,13.93,12992176447
TIGER 200 헬스케어,227540,27,19545,2,110,0.57,400363,59507,2900000,400363,0.57,672.80,13.81,13.81,7832117972,13.82,13.82,7832117972
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7330,5,-155,-2.07,683384,1482964,5000000,683384,-2.07,46.08,13.67,13.67,5047947950,13.77,13.77,5047947950
다날,064260,29,8200,2,510,6.63,8642838,22199428,68949040,8642838,6.63,38.93,12.54,12.54,70937357300,12.55,12.55,70937357300
KS인더스트리,101000,30,2160,2,393,22.24,4054442,559957,33446802,4054442,22.24,724.06,12.12,12.12,8504823863,11.77,11.77,8504823863
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12080 5 -2920 -19.47 11890334 0 11038777 11890334 -19.47 0.00 107.71 107.71 145880607210 109.40 109.40 145880607210
3 아이비젼웍스 469750 2 1495 2 193 14.82 26782997 17498756 33936481 26782997 14.82 153.06 78.92 78.92 39360016988 77.58 77.58 39360016988
4 KD 044180 3 696 2 130 22.97 18291192 3574524 26717799 18291192 22.97 511.71 68.46 68.46 12380964864 66.58 66.58 12380964864
5 아센디오 012170 4 2305 2 300 14.96 6239241 5965995 10873743 6239241 14.96 104.58 57.38 57.38 14448277711 57.65 57.65 14448277711
6 이엠앤아이 083470 5 1145 2 177 18.29 12116850 1980993 21340329 12116850 18.29 611.66 56.78 56.78 13965797875 57.16 57.16 13965797875
7 TIGER 코리아원자력 0091P0 6 10200 2 250 2.51 2587395 8120534 6500000 2587395 2.51 31.86 39.81 39.81 26306689907 39.68 39.68 26306689907
8 HANARO 유럽방산 0082F0 7 9940 2 30 0.30 262299 194638 900000 262299 0.30 134.76 29.14 29.14 2605199726 29.12 29.12 2605199726
9 SOL 한국원자력SMR 0092B0 8 10185 2 205 2.05 443493 851495 1550000 443493 2.05 52.08 28.61 28.61 4501443095 28.51 28.51 4501443095
10 코아스 071950 9 12310 2 1040 9.23 810700 173575 3290720 810700 9.23 467.06 24.64 24.64 10934006820 26.99 26.99 10934006820
11 PS일렉트로닉스 332570 10 4400 2 340 8.37 10858247 5033470 43199758 10858247 8.37 215.72 25.13 25.13 47908468577 25.20 25.20 47908468577
12 인스웨이브 450520 11 4040 2 190 4.94 3260620 546016 14704578 3260620 4.94 597.17 22.17 22.17 13780213893 23.20 23.20 13780213893
13 비츠로시스 054220 12 464 1 107 29.97 14156290 351338 59953081 14156290 29.97 4029.25 23.61 23.61 6335683715 22.78 22.78 6335683715
14 KODEX 코스닥150선물인버스 251340 13 3430 5 -80 -2.28 15848510 25388556 70100000 15848510 -2.28 62.42 22.61 22.61 54585640286 22.70 22.70 54585640286
15 KODEX 200선물인버스2X 252670 14 1295 5 -26 -1.97 227510136 325873152 1190300000 227510136 -1.97 69.82 19.11 19.11 296181090044 19.21 19.21 296181090044
16 한라캐스트 125490 15 5200 5 -20 -0.38 6328389 5935302 36502352 6328389 -0.38 106.62 17.34 17.34 33542725320 17.67 17.67 33542725320
17 애드포러스 397810 16 13560 5 -370 -2.66 895044 14860389 5144190 895044 -2.66 6.02 17.40 17.40 12286141850 17.61 17.61 12286141850
18 삼성 인버스 2X 코스피200 선물 ETN Q530105 17 7350 5 -150 -2.00 502550 676580 3000000 502550 -2.00 74.28 16.75 16.75 3717466065 16.86 16.86 3717466065
19 미투온 201490 18 6200 2 430 7.45 5146357 4050046 30390092 5146357 7.45 127.07 16.93 16.93 31751095275 16.85 16.85 31751095275
20 그린리소스 402490 19 11040 2 980 9.74 1318309 3516527 8279444 1318309 9.74 37.49 15.92 15.92 15170106845 16.60 16.60 15170106845
21 이브이첨단소재 131400 20 2355 2 65 2.84 8290796 10700414 59589882 8290796 2.84 77.48 13.91 13.91 20632561965 14.70 14.70 20632561965
22 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 21 31000 5 -255 -0.82 142773 105734 1000000 142773 -0.82 135.03 14.28 14.28 4536558017 14.63 14.63 4536558017
23 로보티즈 108490 22 98900 2 14500 17.18 2002083 892556 13220560 2002083 17.18 224.31 15.14 15.14 189942583600 14.53 14.53 189942583600
24 제놀루션 225220 23 2560 2 225 9.64 2696614 274891 19190021 2696614 9.64 980.98 14.05 14.05 7120245107 14.49 14.49 7120245107
25 보성파워텍 006910 24 4025 5 -40 -0.98 6987346 18203968 49129824 6987346 -0.98 38.38 14.22 14.22 28298954685 14.31 14.31 28298954685
26 애니플러스 310200 25 5360 5 -30 -0.56 7036823 2995645 51419896 7036823 -0.56 234.90 13.69 13.69 39044377445 14.17 14.17 39044377445
27 iMBC 052220 26 4055 5 -80 -1.93 3140139 37430448 23000000 3140139 -1.93 8.39 13.65 13.65 12992176447 13.93 13.93 12992176447
28 TIGER 200 헬스케어 227540 27 19545 2 110 0.57 400363 59507 2900000 400363 0.57 672.80 13.81 13.81 7832117972 13.82 13.82 7832117972
29 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 28 7330 5 -155 -2.07 683384 1482964 5000000 683384 -2.07 46.08 13.67 13.67 5047947950 13.77 13.77 5047947950
30 다날 064260 29 8200 2 510 6.63 8642838 22199428 68949040 8642838 6.63 38.93 12.54 12.54 70937357300 12.55 12.55 70937357300
31 KS인더스트리 101000 30 2160 2 393 22.24 4054442 559957 33446802 4054442 22.24 724.06 12.12 12.12 8504823863 11.77 11.77 8504823863

31
top30/20250825/top30-atvtr-20250825-113001.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
그래피,318060,1,12150,5,-2850,-19.00,12006297,0,11038777,12006297,-19.00,0.00,108.76,108.76,147285480305,109.82,109.82,147285480305
아이비젼웍스,469750,2,1483,2,181,13.90,27730676,17498756,33936481,27730676,13.90,158.47,81.71,81.71,40766411622,81.00,81.00,40766411622
KD,044180,3,687,2,121,21.38,20006477,3574524,26717799,20006477,21.38,559.70,74.88,74.88,13576283464,73.96,73.96,13576283464
아센디오,012170,4,2305,2,300,14.96,6304419,5965995,10873743,6304419,14.96,105.67,57.98,57.98,14598818609,58.25,58.25,14598818609
이엠앤아이,083470,5,1138,2,170,17.56,12261424,1980993,21340329,12261424,17.56,618.95,57.46,57.46,14130330412,58.18,58.18,14130330412
TIGER 코리아원자력,0091P0,6,10220,2,270,2.71,2667478,8120534,6500000,2667478,2.71,32.85,41.04,41.04,27124190304,40.83,40.83,27124190304
SOL 한국원자력SMR,0092B0,7,10200,2,220,2.20,456758,851495,1550000,456758,2.20,53.64,29.47,29.47,4636584385,29.33,29.33,4636584385
HANARO 유럽방산,0082F0,8,9940,2,30,0.30,262513,194638,900000,262513,0.30,134.87,29.17,29.17,2607326886,29.15,29.15,2607326886
코아스,071950,9,11790,2,520,4.61,834839,173575,3290720,834839,4.61,480.97,25.37,25.37,11224292530,28.93,28.93,11224292530
PS일렉트로닉스,332570,10,4405,2,345,8.50,10931380,5033470,43199758,10931380,8.50,217.17,25.30,25.30,48230249752,25.34,25.34,48230249752
인스웨이브,450520,11,4000,2,150,3.90,3399685,546016,14704578,3399685,3.90,622.63,23.12,23.12,14336702525,24.37,24.37,14336702525
KODEX 코스닥150선물인버스,251340,12,3425,5,-85,-2.42,15921509,25388556,70100000,15921509,-2.42,62.71,22.71,22.71,54835903146,22.84,22.84,54835903146
비츠로시스,054220,13,464,1,107,29.97,14169296,351338,59953081,14169296,29.97,4032.95,23.63,23.63,6341718499,22.80,22.80,6341718499
KODEX 200선물인버스2X,252670,14,1296,5,-25,-1.89,231759048,325873152,1190300000,231759048,-1.89,71.12,19.47,19.47,301686649445,19.56,19.56,301686649445
애드포러스,397810,15,13500,5,-430,-3.09,912339,14860389,5144190,912339,-3.09,6.14,17.74,17.74,12520248740,18.03,18.03,12520248740
한라캐스트,125490,16,5200,5,-20,-0.38,6398346,5935302,36502352,6398346,-0.38,107.80,17.53,17.53,33906741085,17.86,17.86,33906741085
그린리소스,402490,17,10960,2,900,8.95,1366841,3516527,8279444,1366841,8.95,38.87,16.51,16.51,15702315015,17.30,17.30,15702315015
삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7350,5,-150,-2.00,507699,676580,3000000,507699,-2.00,75.04,16.92,16.92,3755311295,17.03,17.03,3755311295
미투온,201490,19,6190,2,420,7.28,5179524,4050046,30390092,5179524,7.28,127.89,17.04,17.04,31956218865,16.99,16.99,31956218865
TIGER 200 헬스케어,227540,20,19555,2,120,0.62,467955,59507,2900000,467955,0.62,786.39,16.14,16.14,9153724997,16.14,16.14,9153724997
로보티즈,108490,21,97800,2,13400,15.88,2071696,892556,13220560,2071696,15.88,232.11,15.67,15.67,196781358450,15.22,15.22,196781358450
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10062,2,17,0.17,227621,330375,1500000,227621,0.17,68.90,15.17,15.17,2290313702,15.17,15.17,2290313702
이브이첨단소재,131400,23,2365,2,75,3.28,8350181,10700414,59589882,8350181,3.28,78.04,14.01,14.01,20772696164,14.74,14.74,20772696164
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,30895,5,-360,-1.15,142778,105734,1000000,142778,-1.15,135.04,14.28,14.28,4536712432,14.68,14.68,4536712432
제놀루션,225220,25,2580,2,245,10.49,2721000,274891,19190021,2721000,10.49,989.85,14.18,14.18,7182937147,14.51,14.51,7182937147
보성파워텍,006910,26,4020,5,-45,-1.11,7049765,18203968,49129824,7049765,-1.11,38.73,14.35,14.35,28549865392,14.46,14.46,28549865392
iMBC,052220,27,4055,5,-80,-1.93,3245744,37430448,23000000,3245744,-1.93,8.67,14.11,14.11,13420106663,14.39,14.39,13420106663
애니플러스,310200,28,5340,5,-50,-0.93,7087532,2995645,51419896,7087532,-0.93,236.59,13.78,13.78,39315545635,14.32,14.32,39315545635
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7340,5,-145,-1.94,683497,1482964,5000000,683497,-1.94,46.09,13.67,13.67,5048776320,13.76,13.76,5048776320
케이씨티,089150,30,4060,2,115,2.92,2265705,12825305,17150000,2265705,2.92,17.67,13.21,13.21,9185839293,13.19,13.19,9185839293
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12150 5 -2850 -19.00 12006297 0 11038777 12006297 -19.00 0.00 108.76 108.76 147285480305 109.82 109.82 147285480305
3 아이비젼웍스 469750 2 1483 2 181 13.90 27730676 17498756 33936481 27730676 13.90 158.47 81.71 81.71 40766411622 81.00 81.00 40766411622
4 KD 044180 3 687 2 121 21.38 20006477 3574524 26717799 20006477 21.38 559.70 74.88 74.88 13576283464 73.96 73.96 13576283464
5 아센디오 012170 4 2305 2 300 14.96 6304419 5965995 10873743 6304419 14.96 105.67 57.98 57.98 14598818609 58.25 58.25 14598818609
6 이엠앤아이 083470 5 1138 2 170 17.56 12261424 1980993 21340329 12261424 17.56 618.95 57.46 57.46 14130330412 58.18 58.18 14130330412
7 TIGER 코리아원자력 0091P0 6 10220 2 270 2.71 2667478 8120534 6500000 2667478 2.71 32.85 41.04 41.04 27124190304 40.83 40.83 27124190304
8 SOL 한국원자력SMR 0092B0 7 10200 2 220 2.20 456758 851495 1550000 456758 2.20 53.64 29.47 29.47 4636584385 29.33 29.33 4636584385
9 HANARO 유럽방산 0082F0 8 9940 2 30 0.30 262513 194638 900000 262513 0.30 134.87 29.17 29.17 2607326886 29.15 29.15 2607326886
10 코아스 071950 9 11790 2 520 4.61 834839 173575 3290720 834839 4.61 480.97 25.37 25.37 11224292530 28.93 28.93 11224292530
11 PS일렉트로닉스 332570 10 4405 2 345 8.50 10931380 5033470 43199758 10931380 8.50 217.17 25.30 25.30 48230249752 25.34 25.34 48230249752
12 인스웨이브 450520 11 4000 2 150 3.90 3399685 546016 14704578 3399685 3.90 622.63 23.12 23.12 14336702525 24.37 24.37 14336702525
13 KODEX 코스닥150선물인버스 251340 12 3425 5 -85 -2.42 15921509 25388556 70100000 15921509 -2.42 62.71 22.71 22.71 54835903146 22.84 22.84 54835903146
14 비츠로시스 054220 13 464 1 107 29.97 14169296 351338 59953081 14169296 29.97 4032.95 23.63 23.63 6341718499 22.80 22.80 6341718499
15 KODEX 200선물인버스2X 252670 14 1296 5 -25 -1.89 231759048 325873152 1190300000 231759048 -1.89 71.12 19.47 19.47 301686649445 19.56 19.56 301686649445
16 애드포러스 397810 15 13500 5 -430 -3.09 912339 14860389 5144190 912339 -3.09 6.14 17.74 17.74 12520248740 18.03 18.03 12520248740
17 한라캐스트 125490 16 5200 5 -20 -0.38 6398346 5935302 36502352 6398346 -0.38 107.80 17.53 17.53 33906741085 17.86 17.86 33906741085
18 그린리소스 402490 17 10960 2 900 8.95 1366841 3516527 8279444 1366841 8.95 38.87 16.51 16.51 15702315015 17.30 17.30 15702315015
19 삼성 인버스 2X 코스피200 선물 ETN Q530105 18 7350 5 -150 -2.00 507699 676580 3000000 507699 -2.00 75.04 16.92 16.92 3755311295 17.03 17.03 3755311295
20 미투온 201490 19 6190 2 420 7.28 5179524 4050046 30390092 5179524 7.28 127.89 17.04 17.04 31956218865 16.99 16.99 31956218865
21 TIGER 200 헬스케어 227540 20 19555 2 120 0.62 467955 59507 2900000 467955 0.62 786.39 16.14 16.14 9153724997 16.14 16.14 9153724997
22 로보티즈 108490 21 97800 2 13400 15.88 2071696 892556 13220560 2071696 15.88 232.11 15.67 15.67 196781358450 15.22 15.22 196781358450
23 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 22 10062 2 17 0.17 227621 330375 1500000 227621 0.17 68.90 15.17 15.17 2290313702 15.17 15.17 2290313702
24 이브이첨단소재 131400 23 2365 2 75 3.28 8350181 10700414 59589882 8350181 3.28 78.04 14.01 14.01 20772696164 14.74 14.74 20772696164
25 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 24 30895 5 -360 -1.15 142778 105734 1000000 142778 -1.15 135.04 14.28 14.28 4536712432 14.68 14.68 4536712432
26 제놀루션 225220 25 2580 2 245 10.49 2721000 274891 19190021 2721000 10.49 989.85 14.18 14.18 7182937147 14.51 14.51 7182937147
27 보성파워텍 006910 26 4020 5 -45 -1.11 7049765 18203968 49129824 7049765 -1.11 38.73 14.35 14.35 28549865392 14.46 14.46 28549865392
28 iMBC 052220 27 4055 5 -80 -1.93 3245744 37430448 23000000 3245744 -1.93 8.67 14.11 14.11 13420106663 14.39 14.39 13420106663
29 애니플러스 310200 28 5340 5 -50 -0.93 7087532 2995645 51419896 7087532 -0.93 236.59 13.78 13.78 39315545635 14.32 14.32 39315545635
30 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 29 7340 5 -145 -1.94 683497 1482964 5000000 683497 -1.94 46.09 13.67 13.67 5048776320 13.76 13.76 5048776320
31 케이씨티 089150 30 4060 2 115 2.92 2265705 12825305 17150000 2265705 2.92 17.67 13.21 13.21 9185839293 13.19 13.19 9185839293

31
top30/20250825/top30-atvtr-20250825-114002.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
그래피,318060,1,12020,5,-2980,-19.87,12121603,0,11038777,12121603,-19.87,0.00,109.81,109.81,148679208385,112.05,112.05,148679208385
아이비젼웍스,469750,2,1472,2,170,13.06,28425850,17498756,33936481,28425850,13.06,162.44,83.76,83.76,41790808862,83.66,83.66,41790808862
KD,044180,3,683,2,117,20.67,20458423,3574524,26717799,20458423,20.67,572.34,76.57,76.57,13884221365,76.09,76.09,13884221365
이엠앤아이,083470,4,1136,2,168,17.36,12386620,1980993,21340329,12386620,17.36,625.27,58.04,58.04,14272145535,58.87,58.87,14272145535
아센디오,012170,5,2385,2,380,18.95,6580737,5965995,10873743,6580737,18.95,110.30,60.52,60.52,15257736012,58.83,58.83,15257736012
TIGER 코리아원자력,0091P0,6,10195,2,245,2.46,2732089,8120534,6500000,2732089,2.46,33.64,42.03,42.03,27783500879,41.93,41.93,27783500879
SOL 한국원자력SMR,0092B0,7,10180,2,200,2.00,476494,851495,1550000,476494,2.00,55.96,30.74,30.74,4837950935,30.66,30.66,4837950935
코아스,071950,8,11670,2,400,3.55,843753,173575,3290720,843753,3.55,486.10,25.64,25.64,11329695430,29.50,29.50,11329695430
HANARO 유럽방산,0082F0,9,9940,2,30,0.30,262713,194638,900000,262713,0.30,134.98,29.19,29.19,2609314886,29.17,29.17,2609314886
PS일렉트로닉스,332570,10,4370,2,310,7.64,11286647,5033470,43199758,11286647,7.64,224.23,26.13,26.13,49782906055,26.37,26.37,49782906055
인스웨이브,450520,11,3975,2,125,3.25,3434741,546016,14704578,3434741,3.25,629.06,23.36,23.36,14476669025,24.77,24.77,14476669025
KODEX 코스닥150선물인버스,251340,12,3430,5,-80,-2.28,16168646,25388556,70100000,16168646,-2.28,63.68,23.07,23.07,55683506573,23.16,23.16,55683506573
비츠로시스,054220,13,464,1,107,29.97,14174072,351338,59953081,14174072,29.97,4034.31,23.64,23.64,6343934563,22.80,22.80,6343934563
KODEX 200선물인버스2X,252670,14,1295,5,-26,-1.97,236671570,325873152,1190300000,236671570,-1.97,72.63,19.88,19.88,308047770530,19.98,19.98,308047770530
애드포러스,397810,15,13590,5,-340,-2.44,932755,14860389,5144190,932755,-2.44,6.28,18.13,18.13,12796305140,18.30,18.30,12796305140
한라캐스트,125490,16,5180,5,-40,-0.77,6479570,5935302,36502352,6479570,-0.77,109.17,17.75,17.75,34327592565,18.15,18.15,34327592565
그린리소스,402490,17,10970,2,910,9.05,1378190,3516527,8279444,1378190,9.05,39.19,16.65,16.65,15826780015,17.43,17.43,15826780015
TIGER 200 헬스케어,227540,18,19555,2,120,0.62,499486,59507,2900000,499486,0.62,839.37,17.22,17.22,9770156587,17.23,17.23,9770156587
미투온,201490,19,6170,2,400,6.93,5205264,4050046,30390092,5205264,6.93,128.52,17.13,17.13,32115224740,17.13,17.13,32115224740
삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7345,5,-155,-2.07,509055,676580,3000000,509055,-2.07,75.24,16.97,16.97,3765271485,17.09,17.09,3765271485
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10057,2,12,0.12,255646,330375,1500000,255646,0.12,77.38,17.04,17.04,2572256015,17.05,17.05,2572256015
로보티즈,108490,22,97700,2,13300,15.76,2089845,892556,13220560,2089845,15.76,234.14,15.81,15.81,198556631950,15.37,15.37,198556631950
이브이첨단소재,131400,23,2360,2,70,3.06,8390919,10700414,59589882,8390919,3.06,78.42,14.08,14.08,20868732348,14.84,14.84,20868732348
제놀루션,225220,24,2555,2,220,9.42,2734515,274891,19190021,2734515,9.42,994.76,14.25,14.25,7217538517,14.72,14.72,7217538517
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,31005,5,-250,-0.80,142779,105734,1000000,142779,-0.80,135.04,14.28,14.28,4536743437,14.63,14.63,4536743437
보성파워텍,006910,26,4025,5,-40,-0.98,7126501,18203968,49129824,7126501,-0.98,39.15,14.51,14.51,28858880786,14.59,14.59,28858880786
애니플러스,310200,27,5330,5,-60,-1.11,7129131,2995645,51419896,7129131,-1.11,237.98,13.86,13.86,39536686575,14.43,14.43,39536686575
iMBC,052220,28,4080,5,-55,-1.33,3272150,37430448,23000000,3272150,-1.33,8.74,14.23,14.23,13527321528,14.42,14.42,13527321528
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7330,5,-155,-2.07,683518,1482964,5000000,683518,-2.07,46.09,13.67,13.67,5048930250,13.78,13.78,5048930250
케이씨티,089150,30,4030,2,85,2.15,2290682,12825305,17150000,2290682,2.15,17.86,13.36,13.36,9286670858,13.44,13.44,9286670858
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12020 5 -2980 -19.87 12121603 0 11038777 12121603 -19.87 0.00 109.81 109.81 148679208385 112.05 112.05 148679208385
3 아이비젼웍스 469750 2 1472 2 170 13.06 28425850 17498756 33936481 28425850 13.06 162.44 83.76 83.76 41790808862 83.66 83.66 41790808862
4 KD 044180 3 683 2 117 20.67 20458423 3574524 26717799 20458423 20.67 572.34 76.57 76.57 13884221365 76.09 76.09 13884221365
5 이엠앤아이 083470 4 1136 2 168 17.36 12386620 1980993 21340329 12386620 17.36 625.27 58.04 58.04 14272145535 58.87 58.87 14272145535
6 아센디오 012170 5 2385 2 380 18.95 6580737 5965995 10873743 6580737 18.95 110.30 60.52 60.52 15257736012 58.83 58.83 15257736012
7 TIGER 코리아원자력 0091P0 6 10195 2 245 2.46 2732089 8120534 6500000 2732089 2.46 33.64 42.03 42.03 27783500879 41.93 41.93 27783500879
8 SOL 한국원자력SMR 0092B0 7 10180 2 200 2.00 476494 851495 1550000 476494 2.00 55.96 30.74 30.74 4837950935 30.66 30.66 4837950935
9 코아스 071950 8 11670 2 400 3.55 843753 173575 3290720 843753 3.55 486.10 25.64 25.64 11329695430 29.50 29.50 11329695430
10 HANARO 유럽방산 0082F0 9 9940 2 30 0.30 262713 194638 900000 262713 0.30 134.98 29.19 29.19 2609314886 29.17 29.17 2609314886
11 PS일렉트로닉스 332570 10 4370 2 310 7.64 11286647 5033470 43199758 11286647 7.64 224.23 26.13 26.13 49782906055 26.37 26.37 49782906055
12 인스웨이브 450520 11 3975 2 125 3.25 3434741 546016 14704578 3434741 3.25 629.06 23.36 23.36 14476669025 24.77 24.77 14476669025
13 KODEX 코스닥150선물인버스 251340 12 3430 5 -80 -2.28 16168646 25388556 70100000 16168646 -2.28 63.68 23.07 23.07 55683506573 23.16 23.16 55683506573
14 비츠로시스 054220 13 464 1 107 29.97 14174072 351338 59953081 14174072 29.97 4034.31 23.64 23.64 6343934563 22.80 22.80 6343934563
15 KODEX 200선물인버스2X 252670 14 1295 5 -26 -1.97 236671570 325873152 1190300000 236671570 -1.97 72.63 19.88 19.88 308047770530 19.98 19.98 308047770530
16 애드포러스 397810 15 13590 5 -340 -2.44 932755 14860389 5144190 932755 -2.44 6.28 18.13 18.13 12796305140 18.30 18.30 12796305140
17 한라캐스트 125490 16 5180 5 -40 -0.77 6479570 5935302 36502352 6479570 -0.77 109.17 17.75 17.75 34327592565 18.15 18.15 34327592565
18 그린리소스 402490 17 10970 2 910 9.05 1378190 3516527 8279444 1378190 9.05 39.19 16.65 16.65 15826780015 17.43 17.43 15826780015
19 TIGER 200 헬스케어 227540 18 19555 2 120 0.62 499486 59507 2900000 499486 0.62 839.37 17.22 17.22 9770156587 17.23 17.23 9770156587
20 미투온 201490 19 6170 2 400 6.93 5205264 4050046 30390092 5205264 6.93 128.52 17.13 17.13 32115224740 17.13 17.13 32115224740
21 삼성 인버스 2X 코스피200 선물 ETN Q530105 20 7345 5 -155 -2.07 509055 676580 3000000 509055 -2.07 75.24 16.97 16.97 3765271485 17.09 17.09 3765271485
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10057 2 12 0.12 255646 330375 1500000 255646 0.12 77.38 17.04 17.04 2572256015 17.05 17.05 2572256015
23 로보티즈 108490 22 97700 2 13300 15.76 2089845 892556 13220560 2089845 15.76 234.14 15.81 15.81 198556631950 15.37 15.37 198556631950
24 이브이첨단소재 131400 23 2360 2 70 3.06 8390919 10700414 59589882 8390919 3.06 78.42 14.08 14.08 20868732348 14.84 14.84 20868732348
25 제놀루션 225220 24 2555 2 220 9.42 2734515 274891 19190021 2734515 9.42 994.76 14.25 14.25 7217538517 14.72 14.72 7217538517
26 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 25 31005 5 -250 -0.80 142779 105734 1000000 142779 -0.80 135.04 14.28 14.28 4536743437 14.63 14.63 4536743437
27 보성파워텍 006910 26 4025 5 -40 -0.98 7126501 18203968 49129824 7126501 -0.98 39.15 14.51 14.51 28858880786 14.59 14.59 28858880786
28 애니플러스 310200 27 5330 5 -60 -1.11 7129131 2995645 51419896 7129131 -1.11 237.98 13.86 13.86 39536686575 14.43 14.43 39536686575
29 iMBC 052220 28 4080 5 -55 -1.33 3272150 37430448 23000000 3272150 -1.33 8.74 14.23 14.23 13527321528 14.42 14.42 13527321528
30 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 29 7330 5 -155 -2.07 683518 1482964 5000000 683518 -2.07 46.09 13.67 13.67 5048930250 13.78 13.78 5048930250
31 케이씨티 089150 30 4030 2 85 2.15 2290682 12825305 17150000 2290682 2.15 17.86 13.36 13.36 9286670858 13.44 13.44 9286670858

31
top30/20250825/top30-atvtr-20250825-115001.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
그래피,318060,1,11980,5,-3020,-20.13,12205707,0,11038777,12205707,-20.13,0.00,110.57,110.57,149690969760,113.19,113.19,149690969760
아이비젼웍스,469750,2,1472,2,170,13.06,28838344,17498756,33936481,28838344,13.06,164.80,84.98,84.98,42398483112,84.87,84.87,42398483112
KD,044180,3,691,2,125,22.08,21130473,3574524,26717799,21130473,22.08,591.14,79.09,79.09,14348936848,77.72,77.72,14348936848
아센디오,012170,4,2320,2,315,15.71,6794144,5965995,10873743,6794144,15.71,113.88,62.48,62.48,15758996898,62.47,62.47,15758996898
이엠앤아이,083470,5,1147,2,179,18.49,12491356,1980993,21340329,12491356,18.49,630.56,58.53,58.53,14391173144,58.79,58.79,14391173144
TIGER 코리아원자력,0091P0,6,10200,2,250,2.51,2789182,8120534,6500000,2789182,2.51,34.35,42.91,42.91,28365856809,42.78,42.78,28365856809
SOL 한국원자력SMR,0092B0,7,10180,2,200,2.00,480537,851495,1550000,480537,2.00,56.43,31.00,31.00,4879099170,30.92,30.92,4879099170
HANARO 유럽방산,0082F0,8,9930,2,20,0.20,262718,194638,900000,262718,0.20,134.98,29.19,29.19,2609364546,29.20,29.20,2609364546
코아스,071950,9,11950,2,680,6.03,853222,173575,3290720,853222,6.03,491.56,25.93,25.93,11440680810,29.09,29.09,11440680810
PS일렉트로닉스,332570,10,4355,2,295,7.27,11325209,5033470,43199758,11325209,7.27,225.00,26.22,26.22,49950942526,26.55,26.55,49950942526
인스웨이브,450520,11,3970,2,120,3.12,3468689,546016,14704578,3468689,3.12,635.27,23.59,23.59,14611338755,25.03,25.03,14611338755
KODEX 코스닥150선물인버스,251340,12,3430,5,-80,-2.28,16273817,25388556,70100000,16273817,-2.28,64.10,23.22,23.22,56044260926,23.31,23.31,56044260926
비츠로시스,054220,13,464,1,107,29.97,14331513,351338,59953081,14331513,29.97,4079.12,23.90,23.90,6416987187,23.07,23.07,6416987187
삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7345,5,-155,-2.07,636570,676580,3000000,636570,-2.07,94.09,21.22,21.22,4701528110,21.34,21.34,4701528110
KODEX 200선물인버스2X,252670,15,1294,5,-27,-2.04,239475986,325873152,1190300000,239475986,-2.04,73.49,20.12,20.12,311676733030,20.24,20.24,311676733030
애드포러스,397810,16,13470,5,-460,-3.30,945971,14860389,5144190,945971,-3.30,6.37,18.39,18.39,12974656630,18.72,18.72,12974656630
한라캐스트,125490,17,5190,5,-30,-0.57,6521889,5935302,36502352,6521889,-0.57,109.88,17.87,17.87,34547366405,18.24,18.24,34547366405
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10055,2,10,0.10,272029,330375,1500000,272029,0.10,82.34,18.14,18.14,2737017748,18.15,18.15,2737017748
미투온,201490,19,6110,2,340,5.89,5366783,4050046,30390092,5366783,5.89,132.51,17.66,17.66,33105343110,17.83,17.83,33105343110
그린리소스,402490,20,10970,2,910,9.05,1380760,3516527,8279444,1380760,9.05,39.26,16.68,16.68,15854993045,17.46,17.46,15854993045
TIGER 200 헬스케어,227540,21,19540,2,105,0.54,504745,59507,2900000,504745,0.54,848.21,17.41,17.41,9872969352,17.42,17.42,9872969352
iMBC,052220,22,4170,2,35,0.85,3759036,37430448,23000000,3759036,0.85,10.04,16.34,16.34,15548695442,16.21,16.21,15548695442
로보티즈,108490,23,98600,2,14200,16.82,2117909,892556,13220560,2117909,16.82,237.29,16.02,16.02,201307067050,15.44,15.44,201307067050
이브이첨단소재,131400,24,2355,2,65,2.84,8419444,10700414,59589882,8419444,2.84,78.68,14.13,14.13,20936013135,14.92,14.92,20936013135
보성파워텍,006910,25,4020,5,-45,-1.11,7205348,18203968,49129824,7205348,-1.11,39.58,14.67,14.67,29176049032,14.77,14.77,29176049032
제놀루션,225220,26,2560,2,225,9.64,2746364,274891,19190021,2746364,9.64,999.07,14.31,14.31,7247796412,14.75,14.75,7247796412
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,31005,5,-250,-0.80,142779,105734,1000000,142779,-0.80,135.04,14.28,14.28,4536743437,14.63,14.63,4536743437
애니플러스,310200,28,5340,5,-50,-0.93,7154809,2995645,51419896,7154809,-0.93,238.84,13.91,13.91,39673805140,14.45,14.45,39673805140
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,7325,5,-160,-2.14,683682,1482964,5000000,683682,-2.14,46.10,13.67,13.67,5050131900,13.79,13.79,5050131900
케이씨티,089150,30,4040,2,95,2.41,2315647,12825305,17150000,2315647,2.41,18.06,13.50,13.50,9387269453,13.55,13.55,9387269453
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11980 5 -3020 -20.13 12205707 0 11038777 12205707 -20.13 0.00 110.57 110.57 149690969760 113.19 113.19 149690969760
3 아이비젼웍스 469750 2 1472 2 170 13.06 28838344 17498756 33936481 28838344 13.06 164.80 84.98 84.98 42398483112 84.87 84.87 42398483112
4 KD 044180 3 691 2 125 22.08 21130473 3574524 26717799 21130473 22.08 591.14 79.09 79.09 14348936848 77.72 77.72 14348936848
5 아센디오 012170 4 2320 2 315 15.71 6794144 5965995 10873743 6794144 15.71 113.88 62.48 62.48 15758996898 62.47 62.47 15758996898
6 이엠앤아이 083470 5 1147 2 179 18.49 12491356 1980993 21340329 12491356 18.49 630.56 58.53 58.53 14391173144 58.79 58.79 14391173144
7 TIGER 코리아원자력 0091P0 6 10200 2 250 2.51 2789182 8120534 6500000 2789182 2.51 34.35 42.91 42.91 28365856809 42.78 42.78 28365856809
8 SOL 한국원자력SMR 0092B0 7 10180 2 200 2.00 480537 851495 1550000 480537 2.00 56.43 31.00 31.00 4879099170 30.92 30.92 4879099170
9 HANARO 유럽방산 0082F0 8 9930 2 20 0.20 262718 194638 900000 262718 0.20 134.98 29.19 29.19 2609364546 29.20 29.20 2609364546
10 코아스 071950 9 11950 2 680 6.03 853222 173575 3290720 853222 6.03 491.56 25.93 25.93 11440680810 29.09 29.09 11440680810
11 PS일렉트로닉스 332570 10 4355 2 295 7.27 11325209 5033470 43199758 11325209 7.27 225.00 26.22 26.22 49950942526 26.55 26.55 49950942526
12 인스웨이브 450520 11 3970 2 120 3.12 3468689 546016 14704578 3468689 3.12 635.27 23.59 23.59 14611338755 25.03 25.03 14611338755
13 KODEX 코스닥150선물인버스 251340 12 3430 5 -80 -2.28 16273817 25388556 70100000 16273817 -2.28 64.10 23.22 23.22 56044260926 23.31 23.31 56044260926
14 비츠로시스 054220 13 464 1 107 29.97 14331513 351338 59953081 14331513 29.97 4079.12 23.90 23.90 6416987187 23.07 23.07 6416987187
15 삼성 인버스 2X 코스피200 선물 ETN Q530105 14 7345 5 -155 -2.07 636570 676580 3000000 636570 -2.07 94.09 21.22 21.22 4701528110 21.34 21.34 4701528110
16 KODEX 200선물인버스2X 252670 15 1294 5 -27 -2.04 239475986 325873152 1190300000 239475986 -2.04 73.49 20.12 20.12 311676733030 20.24 20.24 311676733030
17 애드포러스 397810 16 13470 5 -460 -3.30 945971 14860389 5144190 945971 -3.30 6.37 18.39 18.39 12974656630 18.72 18.72 12974656630
18 한라캐스트 125490 17 5190 5 -30 -0.57 6521889 5935302 36502352 6521889 -0.57 109.88 17.87 17.87 34547366405 18.24 18.24 34547366405
19 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 18 10055 2 10 0.10 272029 330375 1500000 272029 0.10 82.34 18.14 18.14 2737017748 18.15 18.15 2737017748
20 미투온 201490 19 6110 2 340 5.89 5366783 4050046 30390092 5366783 5.89 132.51 17.66 17.66 33105343110 17.83 17.83 33105343110
21 그린리소스 402490 20 10970 2 910 9.05 1380760 3516527 8279444 1380760 9.05 39.26 16.68 16.68 15854993045 17.46 17.46 15854993045
22 TIGER 200 헬스케어 227540 21 19540 2 105 0.54 504745 59507 2900000 504745 0.54 848.21 17.41 17.41 9872969352 17.42 17.42 9872969352
23 iMBC 052220 22 4170 2 35 0.85 3759036 37430448 23000000 3759036 0.85 10.04 16.34 16.34 15548695442 16.21 16.21 15548695442
24 로보티즈 108490 23 98600 2 14200 16.82 2117909 892556 13220560 2117909 16.82 237.29 16.02 16.02 201307067050 15.44 15.44 201307067050
25 이브이첨단소재 131400 24 2355 2 65 2.84 8419444 10700414 59589882 8419444 2.84 78.68 14.13 14.13 20936013135 14.92 14.92 20936013135
26 보성파워텍 006910 25 4020 5 -45 -1.11 7205348 18203968 49129824 7205348 -1.11 39.58 14.67 14.67 29176049032 14.77 14.77 29176049032
27 제놀루션 225220 26 2560 2 225 9.64 2746364 274891 19190021 2746364 9.64 999.07 14.31 14.31 7247796412 14.75 14.75 7247796412
28 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 27 31005 5 -250 -0.80 142779 105734 1000000 142779 -0.80 135.04 14.28 14.28 4536743437 14.63 14.63 4536743437
29 애니플러스 310200 28 5340 5 -50 -0.93 7154809 2995645 51419896 7154809 -0.93 238.84 13.91 13.91 39673805140 14.45 14.45 39673805140
30 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 29 7325 5 -160 -2.14 683682 1482964 5000000 683682 -2.14 46.10 13.67 13.67 5050131900 13.79 13.79 5050131900
31 케이씨티 089150 30 4040 2 95 2.41 2315647 12825305 17150000 2315647 2.41 18.06 13.50 13.50 9387269453 13.55 13.55 9387269453

31
top30/20250825/top30-atvtr-20250825-120002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
그래피,318060,1,12060,5,-2940,-19.60,12282852,0,11038777,12282852,-19.60,0.00,111.27,111.27,150620815190,113.14,113.14,150620815190
아이비젼웍스,469750,2,1461,2,159,12.21,29295790,17498756,33936481,29295790,12.21,167.42,86.33,86.33,43067652845,86.86,86.86,43067652845
KD,044180,3,694,2,128,22.61,22301551,3574524,26717799,22301551,22.61,623.90,83.47,83.47,15168483604,81.81,81.81,15168483604
아센디오,012170,4,2325,2,320,15.96,6882320,5965995,10873743,6882320,15.96,115.36,63.29,63.29,15963978513,63.15,63.15,15963978513
이엠앤아이,083470,5,1140,2,172,17.77,12735054,1980993,21340329,12735054,17.77,642.86,59.68,59.68,14670418193,60.30,60.30,14670418193
TIGER 코리아원자력,0091P0,6,10195,2,245,2.46,2859748,8120534,6500000,2859748,2.46,35.22,44.00,44.00,29085169133,43.89,43.89,29085169133
SOL 한국원자력SMR,0092B0,7,10160,2,180,1.80,484644,851495,1550000,484644,1.80,56.92,31.27,31.27,4920865310,31.25,31.25,4920865310
코아스,071950,8,11770,2,500,4.44,857709,173575,3290720,857709,4.44,494.14,26.06,26.06,11493553330,29.67,29.67,11493553330
HANARO 유럽방산,0082F0,9,9930,2,20,0.20,262768,194638,900000,262768,0.20,135.00,29.20,29.20,2609861046,29.20,29.20,2609861046
PS일렉트로닉스,332570,10,4335,2,275,6.77,11590550,5033470,43199758,11590550,6.77,230.27,26.83,26.83,51096952526,27.29,27.29,51096952526
인스웨이브,450520,11,3995,2,145,3.77,3476566,546016,14704578,3476566,3.77,636.72,23.64,23.64,14642757505,24.93,24.93,14642757505
KODEX 코스닥150선물인버스,251340,12,3437,5,-73,-2.08,16480124,25388556,70100000,16480124,-2.08,64.91,23.51,23.51,56752918487,23.56,23.56,56752918487
비츠로시스,054220,13,464,1,107,29.97,14346315,351338,59953081,14346315,29.97,4083.34,23.93,23.93,6423855315,23.09,23.09,6423855315
삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7345,5,-155,-2.07,636570,676580,3000000,636570,-2.07,94.09,21.22,21.22,4701528110,21.34,21.34,4701528110
KODEX 200선물인버스2X,252670,15,1296,5,-25,-1.89,243010637,325873152,1190300000,243010637,-1.89,74.57,20.42,20.42,316255025746,20.50,20.50,316255025746
iMBC,052220,16,4115,5,-20,-0.48,4402458,37430448,23000000,4402458,-0.48,11.76,19.14,19.14,18226229254,19.26,19.26,18226229254
애드포러스,397810,17,13510,5,-420,-3.02,952026,14860389,5144190,952026,-3.02,6.41,18.51,18.51,13056373640,18.79,18.79,13056373640
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10057,2,12,0.12,279529,330375,1500000,279529,0.12,84.61,18.64,18.64,2812445248,18.64,18.64,2812445248
한라캐스트,125490,19,5210,5,-10,-0.19,6566454,5935302,36502352,6566454,-0.19,110.63,17.99,17.99,34779881265,18.29,18.29,34779881265
미투온,201490,20,6090,2,320,5.55,5474292,4050046,30390092,5474292,5.55,135.17,18.01,18.01,33760451225,18.24,18.24,33760451225
TIGER 200 헬스케어,227540,21,19545,2,110,0.57,524740,59507,2900000,524740,0.57,881.81,18.09,18.09,10263771627,18.11,18.11,10263771627
그린리소스,402490,22,10920,2,860,8.55,1397496,3516527,8279444,1397496,8.55,39.74,16.88,16.88,16038876625,17.74,17.74,16038876625
로보티즈,108490,23,100800,2,16400,19.43,2269517,892556,13220560,2269517,19.43,254.27,17.17,17.17,216425107300,16.24,16.24,216425107300
보성파워텍,006910,24,4010,5,-55,-1.35,7354808,18203968,49129824,7354808,-1.35,40.40,14.97,14.97,29774850145,15.11,15.11,29774850145
제놀루션,225220,25,2540,2,205,8.78,2762717,274891,19190021,2762717,8.78,1005.02,14.40,14.40,7289401826,14.95,14.95,7289401826
이브이첨단소재,131400,26,2360,2,70,3.06,8441913,10700414,59589882,8441913,3.06,78.89,14.17,14.17,20988992823,14.92,14.92,20988992823
삼화네트웍스,046390,27,1711,2,73,4.46,6443702,13474927,43172933,6443702,4.46,47.82,14.93,14.93,10822201989,14.65,14.65,10822201989
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,31005,5,-250,-0.80,142779,105734,1000000,142779,-0.80,135.04,14.28,14.28,4536743437,14.63,14.63,4536743437
애니플러스,310200,29,5340,5,-50,-0.93,7194782,2995645,51419896,7194782,-0.93,240.17,13.99,13.99,39887520495,14.53,14.53,39887520495
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7325,5,-160,-2.14,683682,1482964,5000000,683682,-2.14,46.10,13.67,13.67,5050131900,13.79,13.79,5050131900
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12060 5 -2940 -19.60 12282852 0 11038777 12282852 -19.60 0.00 111.27 111.27 150620815190 113.14 113.14 150620815190
3 아이비젼웍스 469750 2 1461 2 159 12.21 29295790 17498756 33936481 29295790 12.21 167.42 86.33 86.33 43067652845 86.86 86.86 43067652845
4 KD 044180 3 694 2 128 22.61 22301551 3574524 26717799 22301551 22.61 623.90 83.47 83.47 15168483604 81.81 81.81 15168483604
5 아센디오 012170 4 2325 2 320 15.96 6882320 5965995 10873743 6882320 15.96 115.36 63.29 63.29 15963978513 63.15 63.15 15963978513
6 이엠앤아이 083470 5 1140 2 172 17.77 12735054 1980993 21340329 12735054 17.77 642.86 59.68 59.68 14670418193 60.30 60.30 14670418193
7 TIGER 코리아원자력 0091P0 6 10195 2 245 2.46 2859748 8120534 6500000 2859748 2.46 35.22 44.00 44.00 29085169133 43.89 43.89 29085169133
8 SOL 한국원자력SMR 0092B0 7 10160 2 180 1.80 484644 851495 1550000 484644 1.80 56.92 31.27 31.27 4920865310 31.25 31.25 4920865310
9 코아스 071950 8 11770 2 500 4.44 857709 173575 3290720 857709 4.44 494.14 26.06 26.06 11493553330 29.67 29.67 11493553330
10 HANARO 유럽방산 0082F0 9 9930 2 20 0.20 262768 194638 900000 262768 0.20 135.00 29.20 29.20 2609861046 29.20 29.20 2609861046
11 PS일렉트로닉스 332570 10 4335 2 275 6.77 11590550 5033470 43199758 11590550 6.77 230.27 26.83 26.83 51096952526 27.29 27.29 51096952526
12 인스웨이브 450520 11 3995 2 145 3.77 3476566 546016 14704578 3476566 3.77 636.72 23.64 23.64 14642757505 24.93 24.93 14642757505
13 KODEX 코스닥150선물인버스 251340 12 3437 5 -73 -2.08 16480124 25388556 70100000 16480124 -2.08 64.91 23.51 23.51 56752918487 23.56 23.56 56752918487
14 비츠로시스 054220 13 464 1 107 29.97 14346315 351338 59953081 14346315 29.97 4083.34 23.93 23.93 6423855315 23.09 23.09 6423855315
15 삼성 인버스 2X 코스피200 선물 ETN Q530105 14 7345 5 -155 -2.07 636570 676580 3000000 636570 -2.07 94.09 21.22 21.22 4701528110 21.34 21.34 4701528110
16 KODEX 200선물인버스2X 252670 15 1296 5 -25 -1.89 243010637 325873152 1190300000 243010637 -1.89 74.57 20.42 20.42 316255025746 20.50 20.50 316255025746
17 iMBC 052220 16 4115 5 -20 -0.48 4402458 37430448 23000000 4402458 -0.48 11.76 19.14 19.14 18226229254 19.26 19.26 18226229254
18 애드포러스 397810 17 13510 5 -420 -3.02 952026 14860389 5144190 952026 -3.02 6.41 18.51 18.51 13056373640 18.79 18.79 13056373640
19 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 18 10057 2 12 0.12 279529 330375 1500000 279529 0.12 84.61 18.64 18.64 2812445248 18.64 18.64 2812445248
20 한라캐스트 125490 19 5210 5 -10 -0.19 6566454 5935302 36502352 6566454 -0.19 110.63 17.99 17.99 34779881265 18.29 18.29 34779881265
21 미투온 201490 20 6090 2 320 5.55 5474292 4050046 30390092 5474292 5.55 135.17 18.01 18.01 33760451225 18.24 18.24 33760451225
22 TIGER 200 헬스케어 227540 21 19545 2 110 0.57 524740 59507 2900000 524740 0.57 881.81 18.09 18.09 10263771627 18.11 18.11 10263771627
23 그린리소스 402490 22 10920 2 860 8.55 1397496 3516527 8279444 1397496 8.55 39.74 16.88 16.88 16038876625 17.74 17.74 16038876625
24 로보티즈 108490 23 100800 2 16400 19.43 2269517 892556 13220560 2269517 19.43 254.27 17.17 17.17 216425107300 16.24 16.24 216425107300
25 보성파워텍 006910 24 4010 5 -55 -1.35 7354808 18203968 49129824 7354808 -1.35 40.40 14.97 14.97 29774850145 15.11 15.11 29774850145
26 제놀루션 225220 25 2540 2 205 8.78 2762717 274891 19190021 2762717 8.78 1005.02 14.40 14.40 7289401826 14.95 14.95 7289401826
27 이브이첨단소재 131400 26 2360 2 70 3.06 8441913 10700414 59589882 8441913 3.06 78.89 14.17 14.17 20988992823 14.92 14.92 20988992823
28 삼화네트웍스 046390 27 1711 2 73 4.46 6443702 13474927 43172933 6443702 4.46 47.82 14.93 14.93 10822201989 14.65 14.65 10822201989
29 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 28 31005 5 -250 -0.80 142779 105734 1000000 142779 -0.80 135.04 14.28 14.28 4536743437 14.63 14.63 4536743437
30 애니플러스 310200 29 5340 5 -50 -0.93 7194782 2995645 51419896 7194782 -0.93 240.17 13.99 13.99 39887520495 14.53 14.53 39887520495
31 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 30 7325 5 -160 -2.14 683682 1482964 5000000 683682 -2.14 46.10 13.67 13.67 5050131900 13.79 13.79 5050131900

31
top30/20250825/top30-atvtr-20250825-121001.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
그래피,318060,1,12040,5,-2960,-19.73,12368100,0,11038777,12368100,-19.73,0.00,112.04,112.04,151645971115,114.10,114.10,151645971115
아이비젼웍스,469750,2,1489,2,187,14.36,30894735,17498756,33936481,30894735,14.36,176.55,91.04,91.04,45455153899,89.95,89.95,45455153899
KD,044180,3,698,2,132,23.32,22991229,3574524,26717799,22991229,23.32,643.20,86.05,86.05,15651587982,83.93,83.93,15651587982
아센디오,012170,4,2335,2,330,16.46,6946140,5965995,10873743,6946140,16.46,116.43,63.88,63.88,16112509427,63.46,63.46,16112509427
이엠앤아이,083470,5,1147,2,179,18.49,12828146,1980993,21340329,12828146,18.49,647.56,60.11,60.11,14776904080,60.37,60.37,14776904080
TIGER 코리아원자력,0091P0,6,10180,2,230,2.31,2905962,8120534,6500000,2905962,2.31,35.79,44.71,44.71,29556004723,44.67,44.67,29556004723
SOL 한국원자력SMR,0092B0,7,10155,2,175,1.75,490399,851495,1550000,490399,1.75,57.59,31.64,31.64,4979319415,31.63,31.63,4979319415
코아스,071950,8,11860,2,590,5.24,860468,173575,3290720,860468,5.24,495.73,26.15,26.15,11526019030,29.53,29.53,11526019030
HANARO 유럽방산,0082F0,9,9940,2,30,0.30,262769,194638,900000,262769,0.30,135.00,29.20,29.20,2609870986,29.17,29.17,2609870986
PS일렉트로닉스,332570,10,4325,2,265,6.53,11651923,5033470,43199758,11651923,6.53,231.49,26.97,26.97,51362331996,27.49,27.49,51362331996
인스웨이브,450520,11,3980,2,130,3.38,3493882,546016,14704578,3493882,3.38,639.89,23.76,23.76,14711767257,25.14,25.14,14711767257
KODEX 코스닥150선물인버스,251340,12,3440,5,-70,-1.99,16687777,25388556,70100000,16687777,-1.99,65.73,23.81,23.81,57466172133,23.83,23.83,57466172133
비츠로시스,054220,13,464,1,107,29.97,14398807,351338,59953081,14398807,29.97,4098.28,24.02,24.02,6448211603,23.18,23.18,6448211603
삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7355,5,-145,-1.93,636655,676580,3000000,636655,-1.93,94.10,21.22,21.22,4702153325,21.31,21.31,4702153325
KODEX 200선물인버스2X,252670,15,1296,5,-25,-1.89,245101806,325873152,1190300000,245101806,-1.89,75.21,20.59,20.59,318964563033,20.68,20.68,318964563033
iMBC,052220,16,4175,2,40,0.97,4599396,37430448,23000000,4599396,0.97,12.29,20.00,20.00,19043492914,19.83,19.83,19043492914
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,17,10057,2,12,0.12,292630,330375,1500000,292630,0.12,88.58,19.51,19.51,2944249308,19.52,19.52,2944249308
TIGER 200 헬스케어,227540,18,19540,2,105,0.54,550397,59507,2900000,550397,0.54,924.93,18.98,18.98,10765231789,19.00,19.00,10765231789
애드포러스,397810,19,13540,5,-390,-2.80,957791,14860389,5144190,957791,-2.80,6.45,18.62,18.62,13134296950,18.86,18.86,13134296950
미투온,201490,20,6100,2,330,5.72,5539671,4050046,30390092,5539671,5.72,136.78,18.23,18.23,34160105360,18.43,18.43,34160105360
한라캐스트,125490,21,5240,2,20,0.38,6606173,5935302,36502352,6606173,0.38,111.30,18.10,18.10,34987820625,18.29,18.29,34987820625
그린리소스,402490,22,10810,2,750,7.46,1409539,3516527,8279444,1409539,7.46,40.08,17.02,17.02,16169926485,18.07,18.07,16169926485
삼화네트웍스,046390,23,1706,2,68,4.15,7613000,13474927,43172933,7613000,4.15,56.50,17.63,17.63,12833737691,17.42,17.42,12833737691
로보티즈,108490,24,99700,2,15300,18.13,2368049,892556,13220560,2368049,18.13,265.31,17.91,17.91,226326983350,17.17,17.17,226326983350
보성파워텍,006910,25,4005,5,-60,-1.48,7413316,18203968,49129824,7413316,-1.48,40.72,15.09,15.09,30009250195,15.25,15.25,30009250195
이브이첨단소재,131400,26,2345,2,55,2.40,8570467,10700414,59589882,8570467,2.40,80.09,14.38,14.38,21290642253,15.24,15.24,21290642253
제놀루션,225220,27,2570,2,235,10.06,2778210,274891,19190021,2778210,10.06,1010.66,14.48,14.48,7328957290,14.86,14.86,7328957290
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,31005,5,-250,-0.80,142779,105734,1000000,142779,-0.80,135.04,14.28,14.28,4536743437,14.63,14.63,4536743437
애니플러스,310200,29,5340,5,-50,-0.93,7212223,2995645,51419896,7212223,-0.93,240.76,14.03,14.03,39980663555,14.56,14.56,39980663555
케이씨티,089150,30,4040,2,95,2.41,2366319,12825305,17150000,2366319,2.41,18.45,13.80,13.80,9591511468,13.84,13.84,9591511468
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12040 5 -2960 -19.73 12368100 0 11038777 12368100 -19.73 0.00 112.04 112.04 151645971115 114.10 114.10 151645971115
3 아이비젼웍스 469750 2 1489 2 187 14.36 30894735 17498756 33936481 30894735 14.36 176.55 91.04 91.04 45455153899 89.95 89.95 45455153899
4 KD 044180 3 698 2 132 23.32 22991229 3574524 26717799 22991229 23.32 643.20 86.05 86.05 15651587982 83.93 83.93 15651587982
5 아센디오 012170 4 2335 2 330 16.46 6946140 5965995 10873743 6946140 16.46 116.43 63.88 63.88 16112509427 63.46 63.46 16112509427
6 이엠앤아이 083470 5 1147 2 179 18.49 12828146 1980993 21340329 12828146 18.49 647.56 60.11 60.11 14776904080 60.37 60.37 14776904080
7 TIGER 코리아원자력 0091P0 6 10180 2 230 2.31 2905962 8120534 6500000 2905962 2.31 35.79 44.71 44.71 29556004723 44.67 44.67 29556004723
8 SOL 한국원자력SMR 0092B0 7 10155 2 175 1.75 490399 851495 1550000 490399 1.75 57.59 31.64 31.64 4979319415 31.63 31.63 4979319415
9 코아스 071950 8 11860 2 590 5.24 860468 173575 3290720 860468 5.24 495.73 26.15 26.15 11526019030 29.53 29.53 11526019030
10 HANARO 유럽방산 0082F0 9 9940 2 30 0.30 262769 194638 900000 262769 0.30 135.00 29.20 29.20 2609870986 29.17 29.17 2609870986
11 PS일렉트로닉스 332570 10 4325 2 265 6.53 11651923 5033470 43199758 11651923 6.53 231.49 26.97 26.97 51362331996 27.49 27.49 51362331996
12 인스웨이브 450520 11 3980 2 130 3.38 3493882 546016 14704578 3493882 3.38 639.89 23.76 23.76 14711767257 25.14 25.14 14711767257
13 KODEX 코스닥150선물인버스 251340 12 3440 5 -70 -1.99 16687777 25388556 70100000 16687777 -1.99 65.73 23.81 23.81 57466172133 23.83 23.83 57466172133
14 비츠로시스 054220 13 464 1 107 29.97 14398807 351338 59953081 14398807 29.97 4098.28 24.02 24.02 6448211603 23.18 23.18 6448211603
15 삼성 인버스 2X 코스피200 선물 ETN Q530105 14 7355 5 -145 -1.93 636655 676580 3000000 636655 -1.93 94.10 21.22 21.22 4702153325 21.31 21.31 4702153325
16 KODEX 200선물인버스2X 252670 15 1296 5 -25 -1.89 245101806 325873152 1190300000 245101806 -1.89 75.21 20.59 20.59 318964563033 20.68 20.68 318964563033
17 iMBC 052220 16 4175 2 40 0.97 4599396 37430448 23000000 4599396 0.97 12.29 20.00 20.00 19043492914 19.83 19.83 19043492914
18 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 17 10057 2 12 0.12 292630 330375 1500000 292630 0.12 88.58 19.51 19.51 2944249308 19.52 19.52 2944249308
19 TIGER 200 헬스케어 227540 18 19540 2 105 0.54 550397 59507 2900000 550397 0.54 924.93 18.98 18.98 10765231789 19.00 19.00 10765231789
20 애드포러스 397810 19 13540 5 -390 -2.80 957791 14860389 5144190 957791 -2.80 6.45 18.62 18.62 13134296950 18.86 18.86 13134296950
21 미투온 201490 20 6100 2 330 5.72 5539671 4050046 30390092 5539671 5.72 136.78 18.23 18.23 34160105360 18.43 18.43 34160105360
22 한라캐스트 125490 21 5240 2 20 0.38 6606173 5935302 36502352 6606173 0.38 111.30 18.10 18.10 34987820625 18.29 18.29 34987820625
23 그린리소스 402490 22 10810 2 750 7.46 1409539 3516527 8279444 1409539 7.46 40.08 17.02 17.02 16169926485 18.07 18.07 16169926485
24 삼화네트웍스 046390 23 1706 2 68 4.15 7613000 13474927 43172933 7613000 4.15 56.50 17.63 17.63 12833737691 17.42 17.42 12833737691
25 로보티즈 108490 24 99700 2 15300 18.13 2368049 892556 13220560 2368049 18.13 265.31 17.91 17.91 226326983350 17.17 17.17 226326983350
26 보성파워텍 006910 25 4005 5 -60 -1.48 7413316 18203968 49129824 7413316 -1.48 40.72 15.09 15.09 30009250195 15.25 15.25 30009250195
27 이브이첨단소재 131400 26 2345 2 55 2.40 8570467 10700414 59589882 8570467 2.40 80.09 14.38 14.38 21290642253 15.24 15.24 21290642253
28 제놀루션 225220 27 2570 2 235 10.06 2778210 274891 19190021 2778210 10.06 1010.66 14.48 14.48 7328957290 14.86 14.86 7328957290
29 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 28 31005 5 -250 -0.80 142779 105734 1000000 142779 -0.80 135.04 14.28 14.28 4536743437 14.63 14.63 4536743437
30 애니플러스 310200 29 5340 5 -50 -0.93 7212223 2995645 51419896 7212223 -0.93 240.76 14.03 14.03 39980663555 14.56 14.56 39980663555
31 케이씨티 089150 30 4040 2 95 2.41 2366319 12825305 17150000 2366319 2.41 18.45 13.80 13.80 9591511468 13.84 13.84 9591511468

31
top30/20250825/top30-atvtr-20250825-122002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
그래피,318060,1,11980,5,-3020,-20.13,12504076,0,11038777,12504076,-20.13,0.00,113.27,113.27,153272104795,115.90,115.90,153272104795
아이비젼웍스,469750,2,1475,2,173,13.29,31599393,17498756,33936481,31599393,13.29,180.58,93.11,93.11,46500660961,92.90,92.90,46500660961
KD,044180,3,696,2,130,22.97,23414952,3574524,26717799,23414952,22.97,655.05,87.64,87.64,15946657832,85.76,85.76,15946657832
아센디오,012170,4,2370,2,365,18.20,7110319,5965995,10873743,7110319,18.20,119.18,65.39,65.39,16500566692,64.03,64.03,16500566692
이엠앤아이,083470,5,1146,2,178,18.39,12939687,1980993,21340329,12939687,18.39,653.19,60.63,60.63,14905210341,60.95,60.95,14905210341
TIGER 코리아원자력,0091P0,6,10185,2,235,2.36,2929335,8120534,6500000,2929335,2.36,36.07,45.07,45.07,29793967647,45.00,45.00,29793967647
SOL 한국원자력SMR,0092B0,7,10150,2,170,1.70,495543,851495,1550000,495543,1.70,58.20,31.97,31.97,5031534950,31.98,31.98,5031534950
비츠로시스,054220,8,448,2,91,25.49,18923610,351338,59953081,18923610,25.49,5386.16,31.56,31.56,8506063967,31.67,31.67,8506063967
코아스,071950,9,12240,2,970,8.61,944729,173575,3290720,944729,8.61,544.28,28.71,28.71,12580479855,31.23,31.23,12580479855
HANARO 유럽방산,0082F0,10,9940,2,30,0.30,262789,194638,900000,262789,0.30,135.01,29.20,29.20,2610069776,29.18,29.18,2610069776
PS일렉트로닉스,332570,11,4315,2,255,6.28,11697381,5033470,43199758,11697381,6.28,232.39,27.08,27.08,51558953896,27.66,27.66,51558953896
인스웨이브,450520,12,4010,2,160,4.16,3513627,546016,14704578,3513627,4.16,643.50,23.89,23.89,14791022672,25.08,25.08,14791022672
KODEX 코스닥150선물인버스,251340,13,3440,5,-70,-1.99,16837962,25388556,70100000,16837962,-1.99,66.32,24.02,24.02,57982448197,24.04,24.04,57982448197
삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7365,5,-135,-1.80,655099,676580,3000000,655099,-1.80,96.83,21.84,21.84,4837682990,21.89,21.89,4837682990
KODEX 200선물인버스2X,252670,15,1297,5,-24,-1.82,248244522,325873152,1190300000,248244522,-1.82,76.18,20.86,20.86,323036951735,20.92,20.92,323036951735
TIGER 200 헬스케어,227540,16,19535,2,100,0.51,602182,59507,2900000,602182,0.51,1011.95,20.76,20.76,11777368809,20.79,20.79,11777368809
iMBC,052220,17,4145,2,10,0.24,4760137,37430448,23000000,4760137,0.24,12.72,20.70,20.70,19710711349,20.68,20.68,19710711349
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10055,2,10,0.10,305116,330375,1500000,305116,0.10,92.35,20.34,20.34,3069820215,20.35,20.35,3069820215
삼화네트웍스,046390,19,1691,2,53,3.24,8209017,13474927,43172933,8209017,3.24,60.92,19.01,19.01,13853438799,18.98,18.98,13853438799
애드포러스,397810,20,13580,5,-350,-2.51,961635,14860389,5144190,961635,-2.51,6.47,18.69,18.69,13186292970,18.88,18.88,13186292970
한라캐스트,125490,21,5190,5,-30,-0.57,6659461,5935302,36502352,6659461,-0.57,112.20,18.24,18.24,35265537530,18.61,18.61,35265537530
그린리소스,402490,22,10730,2,670,6.66,1432610,3516527,8279444,1432610,6.66,40.74,17.30,17.30,16418563055,18.48,18.48,16418563055
미투온,201490,23,6130,2,360,6.24,5575169,4050046,30390092,5575169,6.24,137.66,18.35,18.35,34377394270,18.45,18.45,34377394270
로보티즈,108490,24,99400,2,15000,17.77,2416289,892556,13220560,2416289,17.77,270.72,18.28,18.28,231134440200,17.59,17.59,231134440200
이브이첨단소재,131400,25,2330,2,40,1.75,8696681,10700414,59589882,8696681,1.75,81.27,14.59,14.59,21584425664,15.55,15.55,21584425664
보성파워텍,006910,26,4010,5,-55,-1.35,7461561,18203968,49129824,7461561,-1.35,40.99,15.19,15.19,30202470305,15.33,15.33,30202470305
탑코미디어,134580,27,3045,2,360,13.41,7747861,1826627,49294149,7747861,13.41,424.16,15.72,15.72,22422167029,14.94,14.94,22422167029
제놀루션,225220,28,2570,2,235,10.06,2784576,274891,19190021,2784576,10.06,1012.97,14.51,14.51,7345347335,14.89,14.89,7345347335
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,31005,5,-250,-0.80,142979,105734,1000000,142979,-0.80,135.23,14.30,14.30,4542944437,14.65,14.65,4542944437
애니플러스,310200,30,5360,5,-30,-0.56,7222675,2995645,51419896,7222675,-0.56,241.11,14.05,14.05,40036585195,14.53,14.53,40036585195
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11980 5 -3020 -20.13 12504076 0 11038777 12504076 -20.13 0.00 113.27 113.27 153272104795 115.90 115.90 153272104795
3 아이비젼웍스 469750 2 1475 2 173 13.29 31599393 17498756 33936481 31599393 13.29 180.58 93.11 93.11 46500660961 92.90 92.90 46500660961
4 KD 044180 3 696 2 130 22.97 23414952 3574524 26717799 23414952 22.97 655.05 87.64 87.64 15946657832 85.76 85.76 15946657832
5 아센디오 012170 4 2370 2 365 18.20 7110319 5965995 10873743 7110319 18.20 119.18 65.39 65.39 16500566692 64.03 64.03 16500566692
6 이엠앤아이 083470 5 1146 2 178 18.39 12939687 1980993 21340329 12939687 18.39 653.19 60.63 60.63 14905210341 60.95 60.95 14905210341
7 TIGER 코리아원자력 0091P0 6 10185 2 235 2.36 2929335 8120534 6500000 2929335 2.36 36.07 45.07 45.07 29793967647 45.00 45.00 29793967647
8 SOL 한국원자력SMR 0092B0 7 10150 2 170 1.70 495543 851495 1550000 495543 1.70 58.20 31.97 31.97 5031534950 31.98 31.98 5031534950
9 비츠로시스 054220 8 448 2 91 25.49 18923610 351338 59953081 18923610 25.49 5386.16 31.56 31.56 8506063967 31.67 31.67 8506063967
10 코아스 071950 9 12240 2 970 8.61 944729 173575 3290720 944729 8.61 544.28 28.71 28.71 12580479855 31.23 31.23 12580479855
11 HANARO 유럽방산 0082F0 10 9940 2 30 0.30 262789 194638 900000 262789 0.30 135.01 29.20 29.20 2610069776 29.18 29.18 2610069776
12 PS일렉트로닉스 332570 11 4315 2 255 6.28 11697381 5033470 43199758 11697381 6.28 232.39 27.08 27.08 51558953896 27.66 27.66 51558953896
13 인스웨이브 450520 12 4010 2 160 4.16 3513627 546016 14704578 3513627 4.16 643.50 23.89 23.89 14791022672 25.08 25.08 14791022672
14 KODEX 코스닥150선물인버스 251340 13 3440 5 -70 -1.99 16837962 25388556 70100000 16837962 -1.99 66.32 24.02 24.02 57982448197 24.04 24.04 57982448197
15 삼성 인버스 2X 코스피200 선물 ETN Q530105 14 7365 5 -135 -1.80 655099 676580 3000000 655099 -1.80 96.83 21.84 21.84 4837682990 21.89 21.89 4837682990
16 KODEX 200선물인버스2X 252670 15 1297 5 -24 -1.82 248244522 325873152 1190300000 248244522 -1.82 76.18 20.86 20.86 323036951735 20.92 20.92 323036951735
17 TIGER 200 헬스케어 227540 16 19535 2 100 0.51 602182 59507 2900000 602182 0.51 1011.95 20.76 20.76 11777368809 20.79 20.79 11777368809
18 iMBC 052220 17 4145 2 10 0.24 4760137 37430448 23000000 4760137 0.24 12.72 20.70 20.70 19710711349 20.68 20.68 19710711349
19 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 18 10055 2 10 0.10 305116 330375 1500000 305116 0.10 92.35 20.34 20.34 3069820215 20.35 20.35 3069820215
20 삼화네트웍스 046390 19 1691 2 53 3.24 8209017 13474927 43172933 8209017 3.24 60.92 19.01 19.01 13853438799 18.98 18.98 13853438799
21 애드포러스 397810 20 13580 5 -350 -2.51 961635 14860389 5144190 961635 -2.51 6.47 18.69 18.69 13186292970 18.88 18.88 13186292970
22 한라캐스트 125490 21 5190 5 -30 -0.57 6659461 5935302 36502352 6659461 -0.57 112.20 18.24 18.24 35265537530 18.61 18.61 35265537530
23 그린리소스 402490 22 10730 2 670 6.66 1432610 3516527 8279444 1432610 6.66 40.74 17.30 17.30 16418563055 18.48 18.48 16418563055
24 미투온 201490 23 6130 2 360 6.24 5575169 4050046 30390092 5575169 6.24 137.66 18.35 18.35 34377394270 18.45 18.45 34377394270
25 로보티즈 108490 24 99400 2 15000 17.77 2416289 892556 13220560 2416289 17.77 270.72 18.28 18.28 231134440200 17.59 17.59 231134440200
26 이브이첨단소재 131400 25 2330 2 40 1.75 8696681 10700414 59589882 8696681 1.75 81.27 14.59 14.59 21584425664 15.55 15.55 21584425664
27 보성파워텍 006910 26 4010 5 -55 -1.35 7461561 18203968 49129824 7461561 -1.35 40.99 15.19 15.19 30202470305 15.33 15.33 30202470305
28 탑코미디어 134580 27 3045 2 360 13.41 7747861 1826627 49294149 7747861 13.41 424.16 15.72 15.72 22422167029 14.94 14.94 22422167029
29 제놀루션 225220 28 2570 2 235 10.06 2784576 274891 19190021 2784576 10.06 1012.97 14.51 14.51 7345347335 14.89 14.89 7345347335
30 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 29 31005 5 -250 -0.80 142979 105734 1000000 142979 -0.80 135.23 14.30 14.30 4542944437 14.65 14.65 4542944437
31 애니플러스 310200 30 5360 5 -30 -0.56 7222675 2995645 51419896 7222675 -0.56 241.11 14.05 14.05 40036585195 14.53 14.53 40036585195

31
top30/20250825/top30-atvtr-20250825-123002.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
그래피,318060,1,11870,5,-3130,-20.87,12655572,0,11038777,12655572,-20.87,0.00,114.65,114.65,155070749500,118.35,118.35,155070749500
아이비젼웍스,469750,2,1492,2,190,14.59,31995149,17498756,33936481,31995149,14.59,182.84,94.28,94.28,47088992659,93.00,93.00,47088992659
KD,044180,3,693,2,127,22.44,23728401,3574524,26717799,23728401,22.44,663.82,88.81,88.81,16165061758,87.31,87.31,16165061758
아센디오,012170,4,2360,2,355,17.71,7187666,5965995,10873743,7187666,17.71,120.48,66.10,66.10,16682761052,65.01,65.01,16682761052
이엠앤아이,083470,5,1134,2,166,17.15,13007328,1980993,21340329,13007328,17.15,656.61,60.95,60.95,14982329949,61.91,61.91,14982329949
TIGER 코리아원자력,0091P0,6,10180,2,230,2.31,2950748,8120534,6500000,2950748,2.31,36.34,45.40,45.40,30011956712,45.36,45.36,30011956712
비츠로시스,054220,7,441,2,84,23.53,20934087,351338,59953081,20934087,23.53,5958.39,34.92,34.92,9393137953,35.53,35.53,9393137953
코아스,071950,8,12180,2,910,8.07,979357,173575,3290720,979357,8.07,564.23,29.76,29.76,12997967815,32.43,32.43,12997967815
SOL 한국원자력SMR,0092B0,9,10155,2,175,1.75,498501,851495,1550000,498501,1.75,58.54,32.16,32.16,5061559690,32.16,32.16,5061559690
HANARO 유럽방산,0082F0,10,9935,2,25,0.25,262896,194638,900000,262896,0.25,135.07,29.21,29.21,2611132826,29.20,29.20,2611132826
PS일렉트로닉스,332570,11,4430,2,370,9.11,12101778,5033470,43199758,12101778,9.11,240.43,28.01,28.01,53338347046,27.87,27.87,53338347046
인스웨이브,450520,12,4030,2,180,4.68,3520661,546016,14704578,3520661,4.68,644.79,23.94,23.94,14819268177,25.01,25.01,14819268177
KODEX 코스닥150선물인버스,251340,13,3427,5,-83,-2.36,17186912,25388556,70100000,17186912,-2.36,67.70,24.52,24.52,59180483501,24.63,24.63,59180483501
TIGER 200 헬스케어,227540,14,19540,2,105,0.54,660866,59507,2900000,660866,0.54,1110.57,22.79,22.79,12924347364,22.81,22.81,12924347364
삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7350,5,-150,-2.00,655117,676580,3000000,655117,-2.00,96.83,21.84,21.84,4837815455,21.94,21.94,4837815455
KODEX 200선물인버스2X,252670,16,1295,5,-26,-1.97,250363578,325873152,1190300000,250363578,-1.97,76.83,21.03,21.03,325782824311,21.13,21.13,325782824311
iMBC,052220,17,4150,2,15,0.36,4800795,37430448,23000000,4800795,0.36,12.83,20.87,20.87,19878992495,20.83,20.83,19878992495
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10055,2,10,0.10,305116,330375,1500000,305116,0.10,92.35,20.34,20.34,3069820215,20.35,20.35,3069820215
삼화네트웍스,046390,19,1679,2,41,2.50,8556526,13474927,43172933,8556526,2.50,63.50,19.82,19.82,14439378034,19.92,19.92,14439378034
애드포러스,397810,20,13520,5,-410,-2.94,968006,14860389,5144190,968006,-2.94,6.51,18.82,18.82,13272373460,19.08,19.08,13272373460
미투온,201490,21,6110,2,340,5.89,5618183,4050046,30390092,5618183,5.89,138.72,18.49,18.49,34640561980,18.66,18.66,34640561980
한라캐스트,125490,22,5220,3,0,0.00,6688022,5935302,36502352,6688022,0.00,112.68,18.32,18.32,35413857905,18.59,18.59,35413857905
그린리소스,402490,23,10850,2,790,7.85,1444003,3516527,8279444,1444003,7.85,41.06,17.44,17.44,16541338405,18.41,18.41,16541338405
로보티즈,108490,24,100400,2,16000,18.96,2457531,892556,13220560,2457531,18.96,275.34,18.59,18.59,235269098350,17.72,17.72,235269098350
탑코미디어,134580,25,3000,2,315,11.73,8882348,1826627,49294149,8882348,11.73,486.27,18.02,18.02,25861426354,17.49,17.49,25861426354
이브이첨단소재,131400,26,2340,2,50,2.18,8736229,10700414,59589882,8736229,2.18,81.64,14.66,14.66,21676613708,15.55,15.55,21676613708
보성파워텍,006910,27,4010,5,-55,-1.35,7506891,18203968,49129824,7506891,-1.35,41.24,15.28,15.28,30384216000,15.42,15.42,30384216000
제놀루션,225220,28,2565,2,230,9.85,2789578,274891,19190021,2789578,9.85,1014.79,14.54,14.54,7358192905,14.95,14.95,7358192905
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,31070,5,-185,-0.59,143082,105734,1000000,143082,-0.59,135.32,14.31,14.31,4546129327,14.63,14.63,4546129327
애니플러스,310200,30,5350,5,-40,-0.74,7252825,2995645,51419896,7252825,-0.74,242.11,14.11,14.11,40198073230,14.61,14.61,40198073230
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11870 5 -3130 -20.87 12655572 0 11038777 12655572 -20.87 0.00 114.65 114.65 155070749500 118.35 118.35 155070749500
3 아이비젼웍스 469750 2 1492 2 190 14.59 31995149 17498756 33936481 31995149 14.59 182.84 94.28 94.28 47088992659 93.00 93.00 47088992659
4 KD 044180 3 693 2 127 22.44 23728401 3574524 26717799 23728401 22.44 663.82 88.81 88.81 16165061758 87.31 87.31 16165061758
5 아센디오 012170 4 2360 2 355 17.71 7187666 5965995 10873743 7187666 17.71 120.48 66.10 66.10 16682761052 65.01 65.01 16682761052
6 이엠앤아이 083470 5 1134 2 166 17.15 13007328 1980993 21340329 13007328 17.15 656.61 60.95 60.95 14982329949 61.91 61.91 14982329949
7 TIGER 코리아원자력 0091P0 6 10180 2 230 2.31 2950748 8120534 6500000 2950748 2.31 36.34 45.40 45.40 30011956712 45.36 45.36 30011956712
8 비츠로시스 054220 7 441 2 84 23.53 20934087 351338 59953081 20934087 23.53 5958.39 34.92 34.92 9393137953 35.53 35.53 9393137953
9 코아스 071950 8 12180 2 910 8.07 979357 173575 3290720 979357 8.07 564.23 29.76 29.76 12997967815 32.43 32.43 12997967815
10 SOL 한국원자력SMR 0092B0 9 10155 2 175 1.75 498501 851495 1550000 498501 1.75 58.54 32.16 32.16 5061559690 32.16 32.16 5061559690
11 HANARO 유럽방산 0082F0 10 9935 2 25 0.25 262896 194638 900000 262896 0.25 135.07 29.21 29.21 2611132826 29.20 29.20 2611132826
12 PS일렉트로닉스 332570 11 4430 2 370 9.11 12101778 5033470 43199758 12101778 9.11 240.43 28.01 28.01 53338347046 27.87 27.87 53338347046
13 인스웨이브 450520 12 4030 2 180 4.68 3520661 546016 14704578 3520661 4.68 644.79 23.94 23.94 14819268177 25.01 25.01 14819268177
14 KODEX 코스닥150선물인버스 251340 13 3427 5 -83 -2.36 17186912 25388556 70100000 17186912 -2.36 67.70 24.52 24.52 59180483501 24.63 24.63 59180483501
15 TIGER 200 헬스케어 227540 14 19540 2 105 0.54 660866 59507 2900000 660866 0.54 1110.57 22.79 22.79 12924347364 22.81 22.81 12924347364
16 삼성 인버스 2X 코스피200 선물 ETN Q530105 15 7350 5 -150 -2.00 655117 676580 3000000 655117 -2.00 96.83 21.84 21.84 4837815455 21.94 21.94 4837815455
17 KODEX 200선물인버스2X 252670 16 1295 5 -26 -1.97 250363578 325873152 1190300000 250363578 -1.97 76.83 21.03 21.03 325782824311 21.13 21.13 325782824311
18 iMBC 052220 17 4150 2 15 0.36 4800795 37430448 23000000 4800795 0.36 12.83 20.87 20.87 19878992495 20.83 20.83 19878992495
19 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 18 10055 2 10 0.10 305116 330375 1500000 305116 0.10 92.35 20.34 20.34 3069820215 20.35 20.35 3069820215
20 삼화네트웍스 046390 19 1679 2 41 2.50 8556526 13474927 43172933 8556526 2.50 63.50 19.82 19.82 14439378034 19.92 19.92 14439378034
21 애드포러스 397810 20 13520 5 -410 -2.94 968006 14860389 5144190 968006 -2.94 6.51 18.82 18.82 13272373460 19.08 19.08 13272373460
22 미투온 201490 21 6110 2 340 5.89 5618183 4050046 30390092 5618183 5.89 138.72 18.49 18.49 34640561980 18.66 18.66 34640561980
23 한라캐스트 125490 22 5220 3 0 0.00 6688022 5935302 36502352 6688022 0.00 112.68 18.32 18.32 35413857905 18.59 18.59 35413857905
24 그린리소스 402490 23 10850 2 790 7.85 1444003 3516527 8279444 1444003 7.85 41.06 17.44 17.44 16541338405 18.41 18.41 16541338405
25 로보티즈 108490 24 100400 2 16000 18.96 2457531 892556 13220560 2457531 18.96 275.34 18.59 18.59 235269098350 17.72 17.72 235269098350
26 탑코미디어 134580 25 3000 2 315 11.73 8882348 1826627 49294149 8882348 11.73 486.27 18.02 18.02 25861426354 17.49 17.49 25861426354
27 이브이첨단소재 131400 26 2340 2 50 2.18 8736229 10700414 59589882 8736229 2.18 81.64 14.66 14.66 21676613708 15.55 15.55 21676613708
28 보성파워텍 006910 27 4010 5 -55 -1.35 7506891 18203968 49129824 7506891 -1.35 41.24 15.28 15.28 30384216000 15.42 15.42 30384216000
29 제놀루션 225220 28 2565 2 230 9.85 2789578 274891 19190021 2789578 9.85 1014.79 14.54 14.54 7358192905 14.95 14.95 7358192905
30 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 29 31070 5 -185 -0.59 143082 105734 1000000 143082 -0.59 135.32 14.31 14.31 4546129327 14.63 14.63 4546129327
31 애니플러스 310200 30 5350 5 -40 -0.74 7252825 2995645 51419896 7252825 -0.74 242.11 14.11 14.11 40198073230 14.61 14.61 40198073230

31
top30/20250825/top30-atvtr-20250825-124002.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
그래피,318060,1,11730,5,-3270,-21.80,12857532,0,11038777,12857532,-21.80,0.00,116.48,116.48,157449350760,121.60,121.60,157449350760
아이비젼웍스,469750,2,1488,2,186,14.29,32255988,17498756,33936481,32255988,14.29,184.33,95.05,95.05,47475830352,94.02,94.02,47475830352
KD,044180,3,694,2,128,22.61,23975622,3574524,26717799,23975622,22.61,670.74,89.74,89.74,16336936996,88.11,88.11,16336936996
아센디오,012170,4,2365,2,360,17.96,7317359,5965995,10873743,7317359,17.96,122.65,67.29,67.29,16990461489,66.07,66.07,16990461489
이엠앤아이,083470,5,1142,2,174,17.98,13087872,1980993,21340329,13087872,17.98,660.67,61.33,61.33,15073737390,61.85,61.85,15073737390
TIGER 코리아원자력,0091P0,6,10225,2,275,2.76,3010334,8120534,6500000,3010334,2.76,37.07,46.31,46.31,30620317347,46.07,46.07,30620317347
비츠로시스,054220,7,446,2,89,24.93,21998061,351338,59953081,21998061,24.93,6261.22,36.69,36.69,9864728333,36.89,36.89,9864728333
코아스,071950,8,12880,2,1610,14.29,1090917,173575,3290720,1090917,14.29,628.50,33.15,33.15,14423361660,34.03,34.03,14423361660
SOL 한국원자력SMR,0092B0,9,10210,2,230,2.30,501936,851495,1550000,501936,2.30,58.95,32.38,32.38,5096537225,32.20,32.20,5096537225
PS일렉트로닉스,332570,10,4445,2,385,9.48,13224463,5033470,43199758,13224463,9.48,262.73,30.61,30.61,58360782894,30.39,30.39,58360782894
HANARO 유럽방산,0082F0,11,9945,2,35,0.35,262941,194638,900000,262941,0.35,135.09,29.22,29.22,2611580151,29.18,29.18,2611580151
인스웨이브,450520,12,4010,2,160,4.16,3530406,546016,14704578,3530406,4.16,646.58,24.01,24.01,14858375803,25.20,25.20,14858375803
KODEX 코스닥150선물인버스,251340,13,3427,5,-83,-2.36,17292133,25388556,70100000,17292133,-2.36,68.11,24.67,24.67,59541367545,24.78,24.78,59541367545
TIGER 200 헬스케어,227540,14,19540,2,105,0.54,690472,59507,2900000,690472,0.54,1160.32,23.81,23.81,13502996619,23.83,23.83,13502996619
삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7360,5,-140,-1.87,655897,676580,3000000,655897,-1.87,96.94,21.86,21.86,4843556005,21.94,21.94,4843556005
KODEX 200선물인버스2X,252670,16,1296,5,-25,-1.89,253193143,325873152,1190300000,253193143,-1.89,77.70,21.27,21.27,329449552622,21.36,21.36,329449552622
삼화네트웍스,046390,17,1697,2,59,3.60,9202538,13474927,43172933,9202538,3.60,68.29,21.32,21.32,15539483205,21.21,21.21,15539483205
iMBC,052220,18,4130,5,-5,-0.12,4856943,37430448,23000000,4856943,-0.12,12.98,21.12,21.12,20110800207,21.17,21.17,20110800207
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10060,2,15,0.15,305629,330375,1500000,305629,0.15,92.51,20.38,20.38,3074978479,20.38,20.38,3074978479
애드포러스,397810,20,13600,5,-330,-2.37,979432,14860389,5144190,979432,-2.37,6.59,19.04,19.04,13427181525,19.19,19.19,13427181525
미투온,201490,21,6120,2,350,6.07,5649031,4050046,30390092,5649031,6.07,139.48,18.59,18.59,34829449090,18.73,18.73,34829449090
한라캐스트,125490,22,5210,5,-10,-0.19,6712193,5935302,36502352,6712193,-0.19,113.09,18.39,18.39,35539439805,18.69,18.69,35539439805
탑코미디어,134580,23,3015,2,330,12.29,9492089,1826627,49294149,9492089,12.29,519.65,19.26,19.26,27696704417,18.64,18.64,27696704417
그린리소스,402490,24,10830,2,770,7.65,1448715,3516527,8279444,1448715,7.65,41.20,17.50,17.50,16592332105,18.50,18.50,16592332105
로보티즈,108490,25,100000,2,15600,18.48,2497293,892556,13220560,2497293,18.48,279.79,18.89,18.89,239264469000,18.10,18.10,239264469000
이브이첨단소재,131400,26,2345,2,55,2.40,8779168,10700414,59589882,8779168,2.40,82.05,14.73,14.73,21777367783,15.58,15.58,21777367783
보성파워텍,006910,27,4035,5,-30,-0.74,7598973,18203968,49129824,7598973,-0.74,41.74,15.47,15.47,30753728025,15.51,15.51,30753728025
제놀루션,225220,28,2550,2,215,9.21,2827358,274891,19190021,2827358,9.21,1028.54,14.73,14.73,7455122435,15.23,15.23,7455122435
케이씨티,089150,29,4095,2,150,3.80,2593956,12825305,17150000,2593956,3.80,20.23,15.13,15.13,10525857788,14.99,14.99,10525857788
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,31090,5,-165,-0.53,144368,105734,1000000,144368,-0.53,136.54,14.44,14.44,4586111067,14.75,14.75,4586111067
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11730 5 -3270 -21.80 12857532 0 11038777 12857532 -21.80 0.00 116.48 116.48 157449350760 121.60 121.60 157449350760
3 아이비젼웍스 469750 2 1488 2 186 14.29 32255988 17498756 33936481 32255988 14.29 184.33 95.05 95.05 47475830352 94.02 94.02 47475830352
4 KD 044180 3 694 2 128 22.61 23975622 3574524 26717799 23975622 22.61 670.74 89.74 89.74 16336936996 88.11 88.11 16336936996
5 아센디오 012170 4 2365 2 360 17.96 7317359 5965995 10873743 7317359 17.96 122.65 67.29 67.29 16990461489 66.07 66.07 16990461489
6 이엠앤아이 083470 5 1142 2 174 17.98 13087872 1980993 21340329 13087872 17.98 660.67 61.33 61.33 15073737390 61.85 61.85 15073737390
7 TIGER 코리아원자력 0091P0 6 10225 2 275 2.76 3010334 8120534 6500000 3010334 2.76 37.07 46.31 46.31 30620317347 46.07 46.07 30620317347
8 비츠로시스 054220 7 446 2 89 24.93 21998061 351338 59953081 21998061 24.93 6261.22 36.69 36.69 9864728333 36.89 36.89 9864728333
9 코아스 071950 8 12880 2 1610 14.29 1090917 173575 3290720 1090917 14.29 628.50 33.15 33.15 14423361660 34.03 34.03 14423361660
10 SOL 한국원자력SMR 0092B0 9 10210 2 230 2.30 501936 851495 1550000 501936 2.30 58.95 32.38 32.38 5096537225 32.20 32.20 5096537225
11 PS일렉트로닉스 332570 10 4445 2 385 9.48 13224463 5033470 43199758 13224463 9.48 262.73 30.61 30.61 58360782894 30.39 30.39 58360782894
12 HANARO 유럽방산 0082F0 11 9945 2 35 0.35 262941 194638 900000 262941 0.35 135.09 29.22 29.22 2611580151 29.18 29.18 2611580151
13 인스웨이브 450520 12 4010 2 160 4.16 3530406 546016 14704578 3530406 4.16 646.58 24.01 24.01 14858375803 25.20 25.20 14858375803
14 KODEX 코스닥150선물인버스 251340 13 3427 5 -83 -2.36 17292133 25388556 70100000 17292133 -2.36 68.11 24.67 24.67 59541367545 24.78 24.78 59541367545
15 TIGER 200 헬스케어 227540 14 19540 2 105 0.54 690472 59507 2900000 690472 0.54 1160.32 23.81 23.81 13502996619 23.83 23.83 13502996619
16 삼성 인버스 2X 코스피200 선물 ETN Q530105 15 7360 5 -140 -1.87 655897 676580 3000000 655897 -1.87 96.94 21.86 21.86 4843556005 21.94 21.94 4843556005
17 KODEX 200선물인버스2X 252670 16 1296 5 -25 -1.89 253193143 325873152 1190300000 253193143 -1.89 77.70 21.27 21.27 329449552622 21.36 21.36 329449552622
18 삼화네트웍스 046390 17 1697 2 59 3.60 9202538 13474927 43172933 9202538 3.60 68.29 21.32 21.32 15539483205 21.21 21.21 15539483205
19 iMBC 052220 18 4130 5 -5 -0.12 4856943 37430448 23000000 4856943 -0.12 12.98 21.12 21.12 20110800207 21.17 21.17 20110800207
20 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 19 10060 2 15 0.15 305629 330375 1500000 305629 0.15 92.51 20.38 20.38 3074978479 20.38 20.38 3074978479
21 애드포러스 397810 20 13600 5 -330 -2.37 979432 14860389 5144190 979432 -2.37 6.59 19.04 19.04 13427181525 19.19 19.19 13427181525
22 미투온 201490 21 6120 2 350 6.07 5649031 4050046 30390092 5649031 6.07 139.48 18.59 18.59 34829449090 18.73 18.73 34829449090
23 한라캐스트 125490 22 5210 5 -10 -0.19 6712193 5935302 36502352 6712193 -0.19 113.09 18.39 18.39 35539439805 18.69 18.69 35539439805
24 탑코미디어 134580 23 3015 2 330 12.29 9492089 1826627 49294149 9492089 12.29 519.65 19.26 19.26 27696704417 18.64 18.64 27696704417
25 그린리소스 402490 24 10830 2 770 7.65 1448715 3516527 8279444 1448715 7.65 41.20 17.50 17.50 16592332105 18.50 18.50 16592332105
26 로보티즈 108490 25 100000 2 15600 18.48 2497293 892556 13220560 2497293 18.48 279.79 18.89 18.89 239264469000 18.10 18.10 239264469000
27 이브이첨단소재 131400 26 2345 2 55 2.40 8779168 10700414 59589882 8779168 2.40 82.05 14.73 14.73 21777367783 15.58 15.58 21777367783
28 보성파워텍 006910 27 4035 5 -30 -0.74 7598973 18203968 49129824 7598973 -0.74 41.74 15.47 15.47 30753728025 15.51 15.51 30753728025
29 제놀루션 225220 28 2550 2 215 9.21 2827358 274891 19190021 2827358 9.21 1028.54 14.73 14.73 7455122435 15.23 15.23 7455122435
30 케이씨티 089150 29 4095 2 150 3.80 2593956 12825305 17150000 2593956 3.80 20.23 15.13 15.13 10525857788 14.99 14.99 10525857788
31 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 30 31090 5 -165 -0.53 144368 105734 1000000 144368 -0.53 136.54 14.44 14.44 4586111067 14.75 14.75 4586111067

31
top30/20250825/top30-atvtr-20250825-125002.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
그래피,318060,1,12000,5,-3000,-20.00,13050431,0,11038777,13050431,-20.00,0.00,118.22,118.22,159739950540,120.59,120.59,159739950540
아이비젼웍스,469750,2,1487,2,185,14.21,33125560,17498756,33936481,33125560,14.21,189.30,97.61,97.61,48776293993,96.66,96.66,48776293993
KD,044180,3,684,2,118,20.85,24572368,3574524,26717799,24572368,20.85,687.43,91.97,91.97,16746163236,91.63,91.63,16746163236
아센디오,012170,4,2345,2,340,16.96,7403084,5965995,10873743,7403084,16.96,124.09,68.08,68.08,17191102472,67.42,67.42,17191102472
이엠앤아이,083470,5,1130,2,162,16.74,13188528,1980993,21340329,13188528,16.74,665.75,61.80,61.80,15187534381,62.98,62.98,15187534381
TIGER 코리아원자력,0091P0,6,10255,2,305,3.07,3110744,8120534,6500000,3110744,3.07,38.31,47.86,47.86,31650045859,47.48,47.48,31650045859
비츠로시스,054220,7,450,2,93,26.05,23277510,351338,59953081,23277510,26.05,6625.39,38.83,38.83,10438869628,38.69,38.69,10438869628
코아스,071950,8,12490,2,1220,10.83,1181305,173575,3290720,1181305,10.83,680.57,35.90,35.90,15592326970,37.94,37.94,15592326970
SOL 한국원자력SMR,0092B0,9,10225,2,245,2.45,507211,851495,1550000,507211,2.45,59.57,32.72,32.72,5150556735,32.50,32.50,5150556735
PS일렉트로닉스,332570,10,4430,2,370,9.11,13713929,5033470,43199758,13713929,9.11,272.45,31.75,31.75,60543184189,31.64,31.64,60543184189
HANARO 유럽방산,0082F0,11,9945,2,35,0.35,262941,194638,900000,262941,0.35,135.09,29.22,29.22,2611580151,29.18,29.18,2611580151
TIGER 200 헬스케어,227540,12,19540,2,105,0.54,750550,59507,2900000,750550,0.54,1261.28,25.88,25.88,14677220989,25.90,25.90,14677220989
인스웨이브,450520,13,4005,2,155,4.03,3542122,546016,14704578,3542122,4.03,648.72,24.09,24.09,14905273318,25.31,25.31,14905273318
KODEX 코스닥150선물인버스,251340,14,3427,5,-83,-2.36,17421997,25388556,70100000,17421997,-2.36,68.62,24.85,24.85,59986703136,24.97,24.97,59986703136
삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7330,5,-170,-2.27,677515,676580,3000000,677515,-2.27,100.14,22.58,22.58,5002201825,22.75,22.75,5002201825
KODEX 200선물인버스2X,252670,16,1292,5,-29,-2.20,262374004,325873152,1190300000,262374004,-2.20,80.51,22.04,22.04,341319270128,22.19,22.19,341319270128
삼화네트웍스,046390,17,1697,2,59,3.60,9364526,13474927,43172933,9364526,3.60,69.50,21.69,21.69,15815318591,21.59,21.59,15815318591
iMBC,052220,18,4110,5,-25,-0.60,4895503,37430448,23000000,4895503,-0.60,13.08,21.28,21.28,20269543917,21.44,21.44,20269543917
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10060,2,15,0.15,305674,330375,1500000,305674,0.15,92.52,20.38,20.38,3075431009,20.38,20.38,3075431009
탑코미디어,134580,20,3005,2,320,11.92,10254111,1826627,49294149,10254111,11.92,561.37,20.80,20.80,30007280100,20.26,20.26,30007280100
애드포러스,397810,21,13560,5,-370,-2.66,1018502,14860389,5144190,1018502,-2.66,6.85,19.80,19.80,13961577555,20.02,20.02,13961577555
미투온,201490,22,6110,2,340,5.89,5737466,4050046,30390092,5737466,5.89,141.66,18.88,18.88,35367793905,19.05,19.05,35367793905
한라캐스트,125490,23,5200,5,-20,-0.38,6728135,5935302,36502352,6728135,-0.38,113.36,18.43,18.43,35622403115,18.77,18.77,35622403115
그린리소스,402490,24,10800,2,740,7.36,1453552,3516527,8279444,1453552,7.36,41.33,17.56,17.56,16644688995,18.61,18.61,16644688995
로보티즈,108490,25,100900,2,16500,19.55,2525086,892556,13220560,2525086,19.55,282.91,19.10,19.10,242050077750,18.15,18.15,242050077750
케이씨티,089150,26,4050,2,105,2.66,2767340,12825305,17150000,2767340,2.66,21.58,16.14,16.14,11234821203,16.18,16.18,11234821203
보성파워텍,006910,27,4035,5,-30,-0.74,7692545,18203968,49129824,7692545,-0.74,42.26,15.66,15.66,31131184127,15.70,15.70,31131184127
이브이첨단소재,131400,28,2365,2,75,3.28,8827448,10700414,59589882,8827448,3.28,82.50,14.81,14.81,21891215358,15.53,15.53,21891215358
제놀루션,225220,29,2565,2,230,9.85,2832286,274891,19190021,2832286,9.85,1030.33,14.76,14.76,7467683513,15.17,15.17,7467683513
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,31090,5,-165,-0.53,144514,105734,1000000,144514,-0.53,136.68,14.45,14.45,4590650207,14.77,14.77,4590650207
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12000 5 -3000 -20.00 13050431 0 11038777 13050431 -20.00 0.00 118.22 118.22 159739950540 120.59 120.59 159739950540
3 아이비젼웍스 469750 2 1487 2 185 14.21 33125560 17498756 33936481 33125560 14.21 189.30 97.61 97.61 48776293993 96.66 96.66 48776293993
4 KD 044180 3 684 2 118 20.85 24572368 3574524 26717799 24572368 20.85 687.43 91.97 91.97 16746163236 91.63 91.63 16746163236
5 아센디오 012170 4 2345 2 340 16.96 7403084 5965995 10873743 7403084 16.96 124.09 68.08 68.08 17191102472 67.42 67.42 17191102472
6 이엠앤아이 083470 5 1130 2 162 16.74 13188528 1980993 21340329 13188528 16.74 665.75 61.80 61.80 15187534381 62.98 62.98 15187534381
7 TIGER 코리아원자력 0091P0 6 10255 2 305 3.07 3110744 8120534 6500000 3110744 3.07 38.31 47.86 47.86 31650045859 47.48 47.48 31650045859
8 비츠로시스 054220 7 450 2 93 26.05 23277510 351338 59953081 23277510 26.05 6625.39 38.83 38.83 10438869628 38.69 38.69 10438869628
9 코아스 071950 8 12490 2 1220 10.83 1181305 173575 3290720 1181305 10.83 680.57 35.90 35.90 15592326970 37.94 37.94 15592326970
10 SOL 한국원자력SMR 0092B0 9 10225 2 245 2.45 507211 851495 1550000 507211 2.45 59.57 32.72 32.72 5150556735 32.50 32.50 5150556735
11 PS일렉트로닉스 332570 10 4430 2 370 9.11 13713929 5033470 43199758 13713929 9.11 272.45 31.75 31.75 60543184189 31.64 31.64 60543184189
12 HANARO 유럽방산 0082F0 11 9945 2 35 0.35 262941 194638 900000 262941 0.35 135.09 29.22 29.22 2611580151 29.18 29.18 2611580151
13 TIGER 200 헬스케어 227540 12 19540 2 105 0.54 750550 59507 2900000 750550 0.54 1261.28 25.88 25.88 14677220989 25.90 25.90 14677220989
14 인스웨이브 450520 13 4005 2 155 4.03 3542122 546016 14704578 3542122 4.03 648.72 24.09 24.09 14905273318 25.31 25.31 14905273318
15 KODEX 코스닥150선물인버스 251340 14 3427 5 -83 -2.36 17421997 25388556 70100000 17421997 -2.36 68.62 24.85 24.85 59986703136 24.97 24.97 59986703136
16 삼성 인버스 2X 코스피200 선물 ETN Q530105 15 7330 5 -170 -2.27 677515 676580 3000000 677515 -2.27 100.14 22.58 22.58 5002201825 22.75 22.75 5002201825
17 KODEX 200선물인버스2X 252670 16 1292 5 -29 -2.20 262374004 325873152 1190300000 262374004 -2.20 80.51 22.04 22.04 341319270128 22.19 22.19 341319270128
18 삼화네트웍스 046390 17 1697 2 59 3.60 9364526 13474927 43172933 9364526 3.60 69.50 21.69 21.69 15815318591 21.59 21.59 15815318591
19 iMBC 052220 18 4110 5 -25 -0.60 4895503 37430448 23000000 4895503 -0.60 13.08 21.28 21.28 20269543917 21.44 21.44 20269543917
20 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 19 10060 2 15 0.15 305674 330375 1500000 305674 0.15 92.52 20.38 20.38 3075431009 20.38 20.38 3075431009
21 탑코미디어 134580 20 3005 2 320 11.92 10254111 1826627 49294149 10254111 11.92 561.37 20.80 20.80 30007280100 20.26 20.26 30007280100
22 애드포러스 397810 21 13560 5 -370 -2.66 1018502 14860389 5144190 1018502 -2.66 6.85 19.80 19.80 13961577555 20.02 20.02 13961577555
23 미투온 201490 22 6110 2 340 5.89 5737466 4050046 30390092 5737466 5.89 141.66 18.88 18.88 35367793905 19.05 19.05 35367793905
24 한라캐스트 125490 23 5200 5 -20 -0.38 6728135 5935302 36502352 6728135 -0.38 113.36 18.43 18.43 35622403115 18.77 18.77 35622403115
25 그린리소스 402490 24 10800 2 740 7.36 1453552 3516527 8279444 1453552 7.36 41.33 17.56 17.56 16644688995 18.61 18.61 16644688995
26 로보티즈 108490 25 100900 2 16500 19.55 2525086 892556 13220560 2525086 19.55 282.91 19.10 19.10 242050077750 18.15 18.15 242050077750
27 케이씨티 089150 26 4050 2 105 2.66 2767340 12825305 17150000 2767340 2.66 21.58 16.14 16.14 11234821203 16.18 16.18 11234821203
28 보성파워텍 006910 27 4035 5 -30 -0.74 7692545 18203968 49129824 7692545 -0.74 42.26 15.66 15.66 31131184127 15.70 15.70 31131184127
29 이브이첨단소재 131400 28 2365 2 75 3.28 8827448 10700414 59589882 8827448 3.28 82.50 14.81 14.81 21891215358 15.53 15.53 21891215358
30 제놀루션 225220 29 2565 2 230 9.85 2832286 274891 19190021 2832286 9.85 1030.33 14.76 14.76 7467683513 15.17 15.17 7467683513
31 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 30 31090 5 -165 -0.53 144514 105734 1000000 144514 -0.53 136.68 14.45 14.45 4590650207 14.77 14.77 4590650207

31
top30/20250825/top30-atvtr-20250825-130002.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
그래피,318060,1,11940,5,-3060,-20.40,13217025,0,11038777,13217025,-20.40,0.00,119.73,119.73,161737152295,122.71,122.71,161737152295
아이비젼웍스,469750,2,1484,2,182,13.98,33685704,17498756,33936481,33685704,13.98,192.50,99.26,99.26,49614052263,98.52,98.52,49614052263
KD,044180,3,683,2,117,20.67,24829527,3574524,26717799,24829527,20.67,694.62,92.93,92.93,16923321124,92.74,92.74,16923321124
아센디오,012170,4,2350,2,345,17.21,7466927,5965995,10873743,7466927,17.21,125.16,68.67,68.67,17341373307,67.86,67.86,17341373307
이엠앤아이,083470,5,1129,2,161,16.63,13292170,1980993,21340329,13292170,16.63,670.99,62.29,62.29,15304361216,63.52,63.52,15304361216
TIGER 코리아원자력,0091P0,6,10260,2,310,3.12,3203649,8120534,6500000,3203649,3.12,39.45,49.29,49.29,32603625390,48.89,48.89,32603625390
비츠로시스,054220,7,449,2,92,25.77,24203058,351338,59953081,24203058,25.77,6888.82,40.37,40.37,10851291049,40.31,40.31,10851291049
코아스,071950,8,12570,2,1300,11.54,1215136,173575,3290720,1215136,11.54,700.06,36.93,36.93,16018506960,38.73,38.73,16018506960
SOL 한국원자력SMR,0092B0,9,10220,2,240,2.40,510340,851495,1550000,510340,2.40,59.93,32.93,32.93,5182572610,32.72,32.72,5182572610
PS일렉트로닉스,332570,10,4415,2,355,8.74,13837325,5033470,43199758,13837325,8.74,274.91,32.03,32.03,61088480239,32.03,32.03,61088480239
HANARO 유럽방산,0082F0,11,9945,2,35,0.35,262952,194638,900000,262952,0.35,135.10,29.22,29.22,2611689581,29.18,29.18,2611689581
TIGER 200 헬스케어,227540,12,19540,2,105,0.54,785680,59507,2900000,785680,0.54,1320.32,27.09,27.09,15363836299,27.11,27.11,15363836299
KODEX 코스닥150선물인버스,251340,13,3425,5,-85,-2.42,18080381,25388556,70100000,18080381,-2.42,71.21,25.79,25.79,62241648083,25.92,25.92,62241648083
인스웨이브,450520,14,4015,2,165,4.29,3547497,546016,14704578,3547497,4.29,649.71,24.13,24.13,14926805363,25.28,25.28,14926805363
삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7330,5,-170,-2.27,686101,676580,3000000,686101,-2.27,101.41,22.87,22.87,5065100045,23.03,23.03,5065100045
KODEX 200선물인버스2X,252670,16,1292,5,-29,-2.20,268113554,325873152,1190300000,268113554,-2.20,82.28,22.52,22.52,348729611846,22.68,22.68,348729611846
삼화네트웍스,046390,17,1688,2,50,3.05,9567146,13474927,43172933,9567146,3.05,71.00,22.16,22.16,16156985908,22.17,22.17,16156985908
iMBC,052220,18,4120,5,-15,-0.36,4922634,37430448,23000000,4922634,-0.36,13.15,21.40,21.40,20381321447,21.51,21.51,20381321447
탑코미디어,134580,19,3065,2,380,14.15,10820607,1826627,49294149,10820607,14.15,592.38,21.95,21.95,31726868209,21.00,21.00,31726868209
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10060,2,15,0.15,305719,330375,1500000,305719,0.15,92.54,20.38,20.38,3075883709,20.38,20.38,3075883709
애드포러스,397810,21,13560,5,-370,-2.66,1023323,14860389,5144190,1023323,-2.66,6.89,19.89,19.89,14026895995,20.11,20.11,14026895995
미투온,201490,22,6120,2,350,6.07,5782247,4050046,30390092,5782247,6.07,142.77,19.03,19.03,35642238775,19.16,19.16,35642238775
한라캐스트,125490,23,5190,5,-30,-0.57,6757564,5935302,36502352,6757564,-0.57,113.85,18.51,18.51,35775211695,18.88,18.88,35775211695
그린리소스,402490,24,10820,2,760,7.55,1456333,3516527,8279444,1456333,7.55,41.41,17.59,17.59,16674714585,18.61,18.61,16674714585
로보티즈,108490,25,101600,2,17200,20.38,2584078,892556,13220560,2584078,20.38,289.51,19.55,19.55,248016351050,18.46,18.46,248016351050
케이씨티,089150,26,4065,2,120,3.04,2789890,12825305,17150000,2789890,3.04,21.75,16.27,16.27,11326355898,16.25,16.25,11326355898
보성파워텍,006910,27,4030,5,-35,-0.86,7742029,18203968,49129824,7742029,-0.86,42.53,15.76,15.76,31330584207,15.82,15.82,31330584207
TIGER 차이나휴머노이드로봇,0053L0,28,11235,2,90,0.81,786407,450217,5000000,786407,0.81,174.67,15.73,15.73,8874183703,15.80,15.80,8874183703
이브이첨단소재,131400,29,2360,2,70,3.06,8875725,10700414,59589882,8875725,3.06,82.95,14.89,14.89,22004923914,15.65,15.65,22004923914
제놀루션,225220,30,2552,2,217,9.29,2836679,274891,19190021,2836679,9.29,1031.93,14.78,14.78,7478905284,15.27,15.27,7478905284
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11940 5 -3060 -20.40 13217025 0 11038777 13217025 -20.40 0.00 119.73 119.73 161737152295 122.71 122.71 161737152295
3 아이비젼웍스 469750 2 1484 2 182 13.98 33685704 17498756 33936481 33685704 13.98 192.50 99.26 99.26 49614052263 98.52 98.52 49614052263
4 KD 044180 3 683 2 117 20.67 24829527 3574524 26717799 24829527 20.67 694.62 92.93 92.93 16923321124 92.74 92.74 16923321124
5 아센디오 012170 4 2350 2 345 17.21 7466927 5965995 10873743 7466927 17.21 125.16 68.67 68.67 17341373307 67.86 67.86 17341373307
6 이엠앤아이 083470 5 1129 2 161 16.63 13292170 1980993 21340329 13292170 16.63 670.99 62.29 62.29 15304361216 63.52 63.52 15304361216
7 TIGER 코리아원자력 0091P0 6 10260 2 310 3.12 3203649 8120534 6500000 3203649 3.12 39.45 49.29 49.29 32603625390 48.89 48.89 32603625390
8 비츠로시스 054220 7 449 2 92 25.77 24203058 351338 59953081 24203058 25.77 6888.82 40.37 40.37 10851291049 40.31 40.31 10851291049
9 코아스 071950 8 12570 2 1300 11.54 1215136 173575 3290720 1215136 11.54 700.06 36.93 36.93 16018506960 38.73 38.73 16018506960
10 SOL 한국원자력SMR 0092B0 9 10220 2 240 2.40 510340 851495 1550000 510340 2.40 59.93 32.93 32.93 5182572610 32.72 32.72 5182572610
11 PS일렉트로닉스 332570 10 4415 2 355 8.74 13837325 5033470 43199758 13837325 8.74 274.91 32.03 32.03 61088480239 32.03 32.03 61088480239
12 HANARO 유럽방산 0082F0 11 9945 2 35 0.35 262952 194638 900000 262952 0.35 135.10 29.22 29.22 2611689581 29.18 29.18 2611689581
13 TIGER 200 헬스케어 227540 12 19540 2 105 0.54 785680 59507 2900000 785680 0.54 1320.32 27.09 27.09 15363836299 27.11 27.11 15363836299
14 KODEX 코스닥150선물인버스 251340 13 3425 5 -85 -2.42 18080381 25388556 70100000 18080381 -2.42 71.21 25.79 25.79 62241648083 25.92 25.92 62241648083
15 인스웨이브 450520 14 4015 2 165 4.29 3547497 546016 14704578 3547497 4.29 649.71 24.13 24.13 14926805363 25.28 25.28 14926805363
16 삼성 인버스 2X 코스피200 선물 ETN Q530105 15 7330 5 -170 -2.27 686101 676580 3000000 686101 -2.27 101.41 22.87 22.87 5065100045 23.03 23.03 5065100045
17 KODEX 200선물인버스2X 252670 16 1292 5 -29 -2.20 268113554 325873152 1190300000 268113554 -2.20 82.28 22.52 22.52 348729611846 22.68 22.68 348729611846
18 삼화네트웍스 046390 17 1688 2 50 3.05 9567146 13474927 43172933 9567146 3.05 71.00 22.16 22.16 16156985908 22.17 22.17 16156985908
19 iMBC 052220 18 4120 5 -15 -0.36 4922634 37430448 23000000 4922634 -0.36 13.15 21.40 21.40 20381321447 21.51 21.51 20381321447
20 탑코미디어 134580 19 3065 2 380 14.15 10820607 1826627 49294149 10820607 14.15 592.38 21.95 21.95 31726868209 21.00 21.00 31726868209
21 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 20 10060 2 15 0.15 305719 330375 1500000 305719 0.15 92.54 20.38 20.38 3075883709 20.38 20.38 3075883709
22 애드포러스 397810 21 13560 5 -370 -2.66 1023323 14860389 5144190 1023323 -2.66 6.89 19.89 19.89 14026895995 20.11 20.11 14026895995
23 미투온 201490 22 6120 2 350 6.07 5782247 4050046 30390092 5782247 6.07 142.77 19.03 19.03 35642238775 19.16 19.16 35642238775
24 한라캐스트 125490 23 5190 5 -30 -0.57 6757564 5935302 36502352 6757564 -0.57 113.85 18.51 18.51 35775211695 18.88 18.88 35775211695
25 그린리소스 402490 24 10820 2 760 7.55 1456333 3516527 8279444 1456333 7.55 41.41 17.59 17.59 16674714585 18.61 18.61 16674714585
26 로보티즈 108490 25 101600 2 17200 20.38 2584078 892556 13220560 2584078 20.38 289.51 19.55 19.55 248016351050 18.46 18.46 248016351050
27 케이씨티 089150 26 4065 2 120 3.04 2789890 12825305 17150000 2789890 3.04 21.75 16.27 16.27 11326355898 16.25 16.25 11326355898
28 보성파워텍 006910 27 4030 5 -35 -0.86 7742029 18203968 49129824 7742029 -0.86 42.53 15.76 15.76 31330584207 15.82 15.82 31330584207
29 TIGER 차이나휴머노이드로봇 0053L0 28 11235 2 90 0.81 786407 450217 5000000 786407 0.81 174.67 15.73 15.73 8874183703 15.80 15.80 8874183703
30 이브이첨단소재 131400 29 2360 2 70 3.06 8875725 10700414 59589882 8875725 3.06 82.95 14.89 14.89 22004923914 15.65 15.65 22004923914
31 제놀루션 225220 30 2552 2 217 9.29 2836679 274891 19190021 2836679 9.29 1031.93 14.78 14.78 7478905284 15.27 15.27 7478905284

31
top30/20250825/top30-atvtr-20250825-131002.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
그래피,318060,1,11920,5,-3080,-20.53,13311205,0,11038777,13311205,-20.53,0.00,120.59,120.59,162855467230,123.77,123.77,162855467230
아이비젼웍스,469750,2,1479,2,177,13.59,34032708,17498756,33936481,34032708,13.59,194.49,100.28,100.28,50128765891,99.87,99.87,50128765891
KD,044180,3,685,2,119,21.02,25025401,3574524,26717799,25025401,21.02,700.10,93.67,93.67,17057572913,93.20,93.20,17057572913
아센디오,012170,4,2335,2,330,16.46,7535765,5965995,10873743,7535765,16.46,126.31,69.30,69.30,17502804434,68.94,68.94,17502804434
이엠앤아이,083470,5,1129,2,161,16.63,13359620,1980993,21340329,13359620,16.63,674.39,62.60,62.60,15380603083,63.84,63.84,15380603083
TIGER 코리아원자력,0091P0,6,10240,2,290,2.91,3344959,8120534,6500000,3344959,2.91,41.19,51.46,51.46,34050556786,51.16,51.16,34050556786
비츠로시스,054220,7,447,2,90,25.21,24633157,351338,59953081,24633157,25.21,7011.24,41.09,41.09,11043600794,41.21,41.21,11043600794
코아스,071950,8,12200,2,930,8.25,1240031,173575,3290720,1240031,8.25,714.41,37.68,37.68,16325880730,40.67,40.67,16325880730
SOL 한국원자력SMR,0092B0,9,10200,2,220,2.20,518569,851495,1550000,518569,2.20,60.90,33.46,33.46,5266607602,33.31,33.31,5266607602
PS일렉트로닉스,332570,10,4410,2,350,8.62,13968792,5033470,43199758,13968792,8.62,277.52,32.34,32.34,61666801240,32.37,32.37,61666801240
HANARO 유럽방산,0082F0,11,9950,2,40,0.40,263000,194638,900000,263000,0.40,135.12,29.22,29.22,2612167181,29.17,29.17,2612167181
TIGER 200 헬스케어,227540,12,19540,2,105,0.54,785680,59507,2900000,785680,0.54,1320.32,27.09,27.09,15363836299,27.11,27.11,15363836299
KODEX 코스닥150선물인버스,251340,13,3430,5,-80,-2.28,18234446,25388556,70100000,18234446,-2.28,71.82,26.01,26.01,62769797091,26.11,26.11,62769797091
인스웨이브,450520,14,4005,2,155,4.03,3556877,546016,14704578,3556877,4.03,651.42,24.19,24.19,14964360773,25.41,25.41,14964360773
탑코미디어,134580,15,2905,2,220,8.19,12101253,1826627,49294149,12101253,8.19,662.49,24.55,24.55,35503372499,24.79,24.79,35503372499
삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7325,5,-175,-2.33,698903,676580,3000000,698903,-2.33,103.30,23.30,23.30,5158871050,23.48,23.48,5158871050
삼화네트웍스,046390,17,1661,2,23,1.40,9870982,13474927,43172933,9870982,1.40,73.25,22.86,22.86,16663126049,23.24,23.24,16663126049
KODEX 200선물인버스2X,252670,18,1291,5,-30,-2.27,273049298,325873152,1190300000,273049298,-2.27,83.79,22.94,22.94,355097352920,23.11,23.11,355097352920
iMBC,052220,19,4125,5,-10,-0.24,4964817,37430448,23000000,4964817,-0.24,13.26,21.59,21.59,20555009484,21.67,21.67,20555009484
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10065,2,20,0.20,306220,330375,1500000,306220,0.20,92.69,20.41,20.41,3080924394,20.41,20.41,3080924394
애드포러스,397810,21,13580,5,-350,-2.51,1029148,14860389,5144190,1029148,-2.51,6.93,20.01,20.01,14105743325,20.19,20.19,14105743325
로보티즈,108490,22,103100,2,18700,22.16,2733903,892556,13220560,2733903,22.16,306.30,20.68,20.68,263380403700,19.32,19.32,263380403700
미투온,201490,23,6120,2,350,6.07,5798314,4050046,30390092,5798314,6.07,143.17,19.08,19.08,35740484535,19.22,19.22,35740484535
한라캐스트,125490,24,5180,5,-40,-0.77,6786875,5935302,36502352,6786875,-0.77,114.35,18.59,18.59,35927279755,19.00,19.00,35927279755
그린리소스,402490,25,10770,2,710,7.06,1460762,3516527,8279444,1460762,7.06,41.54,17.64,17.64,16722536035,18.75,18.75,16722536035
코닉오토메이션,391710,26,1847,2,360,24.21,7920130,22328,42065086,7920130,24.21,9999.99,18.83,18.83,13722109133,17.66,17.66,13722109133
케이씨티,089150,27,4100,2,155,3.93,2871520,12825305,17150000,2871520,3.93,22.39,16.74,16.74,11660671432,16.58,16.58,11660671432
보성파워텍,006910,28,4010,5,-55,-1.35,7832885,18203968,49129824,7832885,-1.35,43.03,15.94,15.94,31695331727,16.09,16.09,31695331727
TIGER 차이나휴머노이드로봇,0053L0,29,11245,2,100,0.90,798746,450217,5000000,798746,0.90,177.41,15.97,15.97,9012891283,16.03,16.03,9012891283
이브이첨단소재,131400,30,2355,2,65,2.84,8906399,10700414,59589882,8906399,2.84,83.23,14.95,14.95,22077041346,15.73,15.73,22077041346
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11920 5 -3080 -20.53 13311205 0 11038777 13311205 -20.53 0.00 120.59 120.59 162855467230 123.77 123.77 162855467230
3 아이비젼웍스 469750 2 1479 2 177 13.59 34032708 17498756 33936481 34032708 13.59 194.49 100.28 100.28 50128765891 99.87 99.87 50128765891
4 KD 044180 3 685 2 119 21.02 25025401 3574524 26717799 25025401 21.02 700.10 93.67 93.67 17057572913 93.20 93.20 17057572913
5 아센디오 012170 4 2335 2 330 16.46 7535765 5965995 10873743 7535765 16.46 126.31 69.30 69.30 17502804434 68.94 68.94 17502804434
6 이엠앤아이 083470 5 1129 2 161 16.63 13359620 1980993 21340329 13359620 16.63 674.39 62.60 62.60 15380603083 63.84 63.84 15380603083
7 TIGER 코리아원자력 0091P0 6 10240 2 290 2.91 3344959 8120534 6500000 3344959 2.91 41.19 51.46 51.46 34050556786 51.16 51.16 34050556786
8 비츠로시스 054220 7 447 2 90 25.21 24633157 351338 59953081 24633157 25.21 7011.24 41.09 41.09 11043600794 41.21 41.21 11043600794
9 코아스 071950 8 12200 2 930 8.25 1240031 173575 3290720 1240031 8.25 714.41 37.68 37.68 16325880730 40.67 40.67 16325880730
10 SOL 한국원자력SMR 0092B0 9 10200 2 220 2.20 518569 851495 1550000 518569 2.20 60.90 33.46 33.46 5266607602 33.31 33.31 5266607602
11 PS일렉트로닉스 332570 10 4410 2 350 8.62 13968792 5033470 43199758 13968792 8.62 277.52 32.34 32.34 61666801240 32.37 32.37 61666801240
12 HANARO 유럽방산 0082F0 11 9950 2 40 0.40 263000 194638 900000 263000 0.40 135.12 29.22 29.22 2612167181 29.17 29.17 2612167181
13 TIGER 200 헬스케어 227540 12 19540 2 105 0.54 785680 59507 2900000 785680 0.54 1320.32 27.09 27.09 15363836299 27.11 27.11 15363836299
14 KODEX 코스닥150선물인버스 251340 13 3430 5 -80 -2.28 18234446 25388556 70100000 18234446 -2.28 71.82 26.01 26.01 62769797091 26.11 26.11 62769797091
15 인스웨이브 450520 14 4005 2 155 4.03 3556877 546016 14704578 3556877 4.03 651.42 24.19 24.19 14964360773 25.41 25.41 14964360773
16 탑코미디어 134580 15 2905 2 220 8.19 12101253 1826627 49294149 12101253 8.19 662.49 24.55 24.55 35503372499 24.79 24.79 35503372499
17 삼성 인버스 2X 코스피200 선물 ETN Q530105 16 7325 5 -175 -2.33 698903 676580 3000000 698903 -2.33 103.30 23.30 23.30 5158871050 23.48 23.48 5158871050
18 삼화네트웍스 046390 17 1661 2 23 1.40 9870982 13474927 43172933 9870982 1.40 73.25 22.86 22.86 16663126049 23.24 23.24 16663126049
19 KODEX 200선물인버스2X 252670 18 1291 5 -30 -2.27 273049298 325873152 1190300000 273049298 -2.27 83.79 22.94 22.94 355097352920 23.11 23.11 355097352920
20 iMBC 052220 19 4125 5 -10 -0.24 4964817 37430448 23000000 4964817 -0.24 13.26 21.59 21.59 20555009484 21.67 21.67 20555009484
21 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 20 10065 2 20 0.20 306220 330375 1500000 306220 0.20 92.69 20.41 20.41 3080924394 20.41 20.41 3080924394
22 애드포러스 397810 21 13580 5 -350 -2.51 1029148 14860389 5144190 1029148 -2.51 6.93 20.01 20.01 14105743325 20.19 20.19 14105743325
23 로보티즈 108490 22 103100 2 18700 22.16 2733903 892556 13220560 2733903 22.16 306.30 20.68 20.68 263380403700 19.32 19.32 263380403700
24 미투온 201490 23 6120 2 350 6.07 5798314 4050046 30390092 5798314 6.07 143.17 19.08 19.08 35740484535 19.22 19.22 35740484535
25 한라캐스트 125490 24 5180 5 -40 -0.77 6786875 5935302 36502352 6786875 -0.77 114.35 18.59 18.59 35927279755 19.00 19.00 35927279755
26 그린리소스 402490 25 10770 2 710 7.06 1460762 3516527 8279444 1460762 7.06 41.54 17.64 17.64 16722536035 18.75 18.75 16722536035
27 코닉오토메이션 391710 26 1847 2 360 24.21 7920130 22328 42065086 7920130 24.21 9999.99 18.83 18.83 13722109133 17.66 17.66 13722109133
28 케이씨티 089150 27 4100 2 155 3.93 2871520 12825305 17150000 2871520 3.93 22.39 16.74 16.74 11660671432 16.58 16.58 11660671432
29 보성파워텍 006910 28 4010 5 -55 -1.35 7832885 18203968 49129824 7832885 -1.35 43.03 15.94 15.94 31695331727 16.09 16.09 31695331727
30 TIGER 차이나휴머노이드로봇 0053L0 29 11245 2 100 0.90 798746 450217 5000000 798746 0.90 177.41 15.97 15.97 9012891283 16.03 16.03 9012891283
31 이브이첨단소재 131400 30 2355 2 65 2.84 8906399 10700414 59589882 8906399 2.84 83.23 14.95 14.95 22077041346 15.73 15.73 22077041346

31
top30/20250825/top30-atvtr-20250825-132002.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
그래피,318060,1,11940,5,-3060,-20.40,13370009,0,11038777,13370009,-20.40,0.00,121.12,121.12,163555345615,124.09,124.09,163555345615
아이비젼웍스,469750,2,1511,2,209,16.05,35957612,17498756,33936481,35957612,16.05,205.49,105.96,105.96,53045493598,103.45,103.45,53045493598
KD,044180,3,688,2,122,21.55,25318499,3574524,26717799,25318499,21.55,708.30,94.76,94.76,17259711334,93.90,93.90,17259711334
아센디오,012170,4,2335,2,330,16.46,7572933,5965995,10873743,7572933,16.46,126.93,69.64,69.64,17589364559,69.28,69.28,17589364559
이엠앤아이,083470,5,1129,2,161,16.63,13495330,1980993,21340329,13495330,16.63,681.24,63.24,63.24,15534381278,64.48,64.48,15534381278
TIGER 코리아원자력,0091P0,6,10217,2,267,2.68,3424010,8120534,6500000,3424010,2.68,42.16,52.68,52.68,34859757274,52.49,52.49,34859757274
비츠로시스,054220,7,449,2,92,25.77,25497537,351338,59953081,25497537,25.77,7257.27,42.53,42.53,11426909044,42.45,42.45,11426909044
코아스,071950,8,12040,2,770,6.83,1260589,173575,3290720,1260589,6.83,726.25,38.31,38.31,16575283755,41.84,41.84,16575283755
SOL 한국원자력SMR,0092B0,9,10190,2,210,2.10,523941,851495,1550000,523941,2.10,61.53,33.80,33.80,5321417267,33.69,33.69,5321417267
PS일렉트로닉스,332570,10,4395,2,335,8.25,14061891,5033470,43199758,14061891,8.25,279.37,32.55,32.55,62077899982,32.70,32.70,62077899982
HANARO 유럽방산,0082F0,11,9950,2,40,0.40,263002,194638,900000,263002,0.40,135.12,29.22,29.22,2612187081,29.17,29.17,2612187081
TIGER 200 헬스케어,227540,12,19545,2,110,0.57,811751,59507,2900000,811751,0.57,1364.13,27.99,27.99,15873393989,28.01,28.01,15873393989
탑코미디어,134580,13,2835,2,150,5.59,12710048,1826627,49294149,12710048,5.59,695.82,25.78,25.78,37238536430,26.65,26.65,37238536430
KODEX 코스닥150선물인버스,251340,14,3432,5,-78,-2.22,18302273,25388556,70100000,18302273,-2.22,72.09,26.11,26.11,63002445110,26.19,26.19,63002445110
인스웨이브,450520,15,3990,2,140,3.64,3565617,546016,14704578,3565617,3.64,653.02,24.25,24.25,14999276473,25.56,25.56,14999276473
삼화네트웍스,046390,16,1649,2,11,0.67,10164801,13474927,43172933,10164801,0.67,75.43,23.54,23.54,17147528865,24.09,24.09,17147528865
삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7340,5,-160,-2.13,698980,676580,3000000,698980,-2.13,103.31,23.30,23.30,5159435890,23.43,23.43,5159435890
KODEX 200선물인버스2X,252670,18,1292,5,-29,-2.20,276685754,325873152,1190300000,276685754,-2.20,84.91,23.25,23.25,359795828869,23.40,23.40,359795828869
코닉오토메이션,391710,19,1868,2,381,25.62,9976417,22328,42065086,9976417,25.62,9999.99,23.72,23.72,17570812432,22.36,22.36,17570812432
iMBC,052220,20,4095,5,-40,-0.97,5030308,37430448,23000000,5030308,-0.97,13.44,21.87,21.87,20823918489,22.11,22.11,20823918489
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10060,2,15,0.15,306446,330375,1500000,306446,0.15,92.76,20.43,20.43,3083197954,20.43,20.43,3083197954
애드포러스,397810,22,13560,5,-370,-2.66,1032648,14860389,5144190,1032648,-2.66,6.95,20.07,20.07,14153194885,20.29,20.29,14153194885
로보티즈,108490,23,102400,2,18000,21.33,2790251,892556,13220560,2790251,21.33,312.61,21.11,21.11,269165642700,19.88,19.88,269165642700
한라캐스트,125490,24,5160,5,-60,-1.15,6903228,5935302,36502352,6903228,-1.15,116.31,18.91,18.91,36528366410,19.39,19.39,36528366410
미투온,201490,25,6150,2,380,6.59,5861822,4050046,30390092,5861822,6.59,144.73,19.29,19.29,36131148490,19.33,19.33,36131148490
그린리소스,402490,26,10910,2,850,8.45,1473683,3516527,8279444,1473683,8.45,41.91,17.80,17.80,16863248225,18.67,18.67,16863248225
케이씨티,089150,27,4080,2,135,3.42,2921955,12825305,17150000,2921955,3.42,22.78,17.04,17.04,11867318412,16.96,16.96,11867318412
KODEX 보험,140700,28,11795,2,5,0.04,974520,591071,6000000,974520,0.04,164.87,16.24,16.24,11498367172,16.25,16.25,11498367172
보성파워텍,006910,29,4015,5,-50,-1.23,7879190,18203968,49129824,7879190,-1.23,43.28,16.04,16.04,31881150026,16.16,16.16,31881150026
TIGER 차이나휴머노이드로봇,0053L0,30,11245,2,100,0.90,802861,450217,5000000,802861,0.90,178.33,16.06,16.06,9059158463,16.11,16.11,9059158463
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11940 5 -3060 -20.40 13370009 0 11038777 13370009 -20.40 0.00 121.12 121.12 163555345615 124.09 124.09 163555345615
3 아이비젼웍스 469750 2 1511 2 209 16.05 35957612 17498756 33936481 35957612 16.05 205.49 105.96 105.96 53045493598 103.45 103.45 53045493598
4 KD 044180 3 688 2 122 21.55 25318499 3574524 26717799 25318499 21.55 708.30 94.76 94.76 17259711334 93.90 93.90 17259711334
5 아센디오 012170 4 2335 2 330 16.46 7572933 5965995 10873743 7572933 16.46 126.93 69.64 69.64 17589364559 69.28 69.28 17589364559
6 이엠앤아이 083470 5 1129 2 161 16.63 13495330 1980993 21340329 13495330 16.63 681.24 63.24 63.24 15534381278 64.48 64.48 15534381278
7 TIGER 코리아원자력 0091P0 6 10217 2 267 2.68 3424010 8120534 6500000 3424010 2.68 42.16 52.68 52.68 34859757274 52.49 52.49 34859757274
8 비츠로시스 054220 7 449 2 92 25.77 25497537 351338 59953081 25497537 25.77 7257.27 42.53 42.53 11426909044 42.45 42.45 11426909044
9 코아스 071950 8 12040 2 770 6.83 1260589 173575 3290720 1260589 6.83 726.25 38.31 38.31 16575283755 41.84 41.84 16575283755
10 SOL 한국원자력SMR 0092B0 9 10190 2 210 2.10 523941 851495 1550000 523941 2.10 61.53 33.80 33.80 5321417267 33.69 33.69 5321417267
11 PS일렉트로닉스 332570 10 4395 2 335 8.25 14061891 5033470 43199758 14061891 8.25 279.37 32.55 32.55 62077899982 32.70 32.70 62077899982
12 HANARO 유럽방산 0082F0 11 9950 2 40 0.40 263002 194638 900000 263002 0.40 135.12 29.22 29.22 2612187081 29.17 29.17 2612187081
13 TIGER 200 헬스케어 227540 12 19545 2 110 0.57 811751 59507 2900000 811751 0.57 1364.13 27.99 27.99 15873393989 28.01 28.01 15873393989
14 탑코미디어 134580 13 2835 2 150 5.59 12710048 1826627 49294149 12710048 5.59 695.82 25.78 25.78 37238536430 26.65 26.65 37238536430
15 KODEX 코스닥150선물인버스 251340 14 3432 5 -78 -2.22 18302273 25388556 70100000 18302273 -2.22 72.09 26.11 26.11 63002445110 26.19 26.19 63002445110
16 인스웨이브 450520 15 3990 2 140 3.64 3565617 546016 14704578 3565617 3.64 653.02 24.25 24.25 14999276473 25.56 25.56 14999276473
17 삼화네트웍스 046390 16 1649 2 11 0.67 10164801 13474927 43172933 10164801 0.67 75.43 23.54 23.54 17147528865 24.09 24.09 17147528865
18 삼성 인버스 2X 코스피200 선물 ETN Q530105 17 7340 5 -160 -2.13 698980 676580 3000000 698980 -2.13 103.31 23.30 23.30 5159435890 23.43 23.43 5159435890
19 KODEX 200선물인버스2X 252670 18 1292 5 -29 -2.20 276685754 325873152 1190300000 276685754 -2.20 84.91 23.25 23.25 359795828869 23.40 23.40 359795828869
20 코닉오토메이션 391710 19 1868 2 381 25.62 9976417 22328 42065086 9976417 25.62 9999.99 23.72 23.72 17570812432 22.36 22.36 17570812432
21 iMBC 052220 20 4095 5 -40 -0.97 5030308 37430448 23000000 5030308 -0.97 13.44 21.87 21.87 20823918489 22.11 22.11 20823918489
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10060 2 15 0.15 306446 330375 1500000 306446 0.15 92.76 20.43 20.43 3083197954 20.43 20.43 3083197954
23 애드포러스 397810 22 13560 5 -370 -2.66 1032648 14860389 5144190 1032648 -2.66 6.95 20.07 20.07 14153194885 20.29 20.29 14153194885
24 로보티즈 108490 23 102400 2 18000 21.33 2790251 892556 13220560 2790251 21.33 312.61 21.11 21.11 269165642700 19.88 19.88 269165642700
25 한라캐스트 125490 24 5160 5 -60 -1.15 6903228 5935302 36502352 6903228 -1.15 116.31 18.91 18.91 36528366410 19.39 19.39 36528366410
26 미투온 201490 25 6150 2 380 6.59 5861822 4050046 30390092 5861822 6.59 144.73 19.29 19.29 36131148490 19.33 19.33 36131148490
27 그린리소스 402490 26 10910 2 850 8.45 1473683 3516527 8279444 1473683 8.45 41.91 17.80 17.80 16863248225 18.67 18.67 16863248225
28 케이씨티 089150 27 4080 2 135 3.42 2921955 12825305 17150000 2921955 3.42 22.78 17.04 17.04 11867318412 16.96 16.96 11867318412
29 KODEX 보험 140700 28 11795 2 5 0.04 974520 591071 6000000 974520 0.04 164.87 16.24 16.24 11498367172 16.25 16.25 11498367172
30 보성파워텍 006910 29 4015 5 -50 -1.23 7879190 18203968 49129824 7879190 -1.23 43.28 16.04 16.04 31881150026 16.16 16.16 31881150026
31 TIGER 차이나휴머노이드로봇 0053L0 30 11245 2 100 0.90 802861 450217 5000000 802861 0.90 178.33 16.06 16.06 9059158463 16.11 16.11 9059158463

31
top30/20250825/top30-atvtr-20250825-133002.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
그래피,318060,1,12020,5,-2980,-19.87,13593307,0,11038777,13593307,-19.87,0.00,123.14,123.14,166245013530,125.29,125.29,166245013530
아이비젼웍스,469750,2,1494,2,192,14.75,36775823,17498756,33936481,36775823,14.75,210.16,108.37,108.37,54275620510,107.05,107.05,54275620510
KD,044180,3,686,2,120,21.20,25480153,3574524,26717799,25480153,21.20,712.83,95.37,95.37,17370300683,94.77,94.77,17370300683
아센디오,012170,4,2335,2,330,16.46,7605072,5965995,10873743,7605072,16.46,127.47,69.94,69.94,17664446542,69.57,69.57,17664446542
이엠앤아이,083470,5,1106,2,138,14.26,13726058,1980993,21340329,13726058,14.26,692.89,64.32,64.32,15790089284,66.90,66.90,15790089284
TIGER 코리아원자력,0091P0,6,10195,2,245,2.46,3534634,8120534,6500000,3534634,2.46,43.53,54.38,54.38,35989248498,54.31,54.31,35989248498
비츠로시스,054220,7,442,2,85,23.81,25856351,351338,59953081,25856351,23.81,7359.40,43.13,43.13,11586416595,43.72,43.72,11586416595
코아스,071950,8,11900,2,630,5.59,1285007,173575,3290720,1285007,5.59,740.32,39.05,39.05,16868370815,43.08,43.08,16868370815
SOL 한국원자력SMR,0092B0,9,10160,2,180,1.80,538499,851495,1550000,538499,1.80,63.24,34.74,34.74,5469344892,34.73,34.73,5469344892
PS일렉트로닉스,332570,10,4405,2,345,8.50,14138746,5033470,43199758,14138746,8.50,280.89,32.73,32.73,62416359212,32.80,32.80,62416359212
HANARO 유럽방산,0082F0,11,9970,2,60,0.61,263167,194638,900000,263167,0.61,135.21,29.24,29.24,2613831706,29.13,29.13,2613831706
TIGER 200 헬스케어,227540,12,19535,2,100,0.51,812061,59507,2900000,812061,0.51,1364.65,28.00,28.00,15879450834,28.03,28.03,15879450834
탑코미디어,134580,13,2805,2,120,4.47,12957284,1826627,49294149,12957284,4.47,709.36,26.29,26.29,37935798608,27.44,27.44,37935798608
KODEX 코스닥150선물인버스,251340,14,3435,5,-75,-2.14,18747008,25388556,70100000,18747008,-2.14,73.84,26.74,26.74,64528909412,26.80,26.80,64528909412
인스웨이브,450520,15,3990,2,140,3.64,3579402,546016,14704578,3579402,3.64,655.55,24.34,24.34,15054311750,25.66,25.66,15054311750
삼화네트웍스,046390,16,1639,2,1,0.06,10368130,13474927,43172933,10368130,0.06,76.94,24.02,24.02,17480699470,24.70,24.70,17480699470
코닉오토메이션,391710,17,1853,2,366,24.61,10686114,22328,42065086,10686114,24.61,9999.99,25.40,25.40,18888757817,24.23,24.23,18888757817
KODEX 200선물인버스2X,252670,18,1295,5,-26,-1.97,280965599,325873152,1190300000,280965599,-1.97,86.22,23.60,23.60,365334536054,23.70,23.70,365334536054
삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7350,5,-150,-2.00,699347,676580,3000000,699347,-2.00,103.37,23.31,23.31,5162129835,23.41,23.41,5162129835
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10065,2,20,0.20,336591,330375,1500000,336591,0.20,101.88,22.44,22.44,3386606059,22.43,22.43,3386606059
iMBC,052220,21,4100,5,-35,-0.85,5107508,37430448,23000000,5107508,-0.85,13.65,22.21,22.21,21140783951,22.42,22.42,21140783951
애드포러스,397810,22,13550,5,-380,-2.73,1037315,14860389,5144190,1037315,-2.73,6.98,20.16,20.16,14216323035,20.40,20.40,14216323035
로보티즈,108490,23,102800,2,18400,21.80,2849474,892556,13220560,2849474,21.80,319.25,21.55,21.55,275222177450,20.25,20.25,275222177450
한라캐스트,125490,24,5120,5,-100,-1.92,7108182,5935302,36502352,7108182,-1.92,119.76,19.47,19.47,37576982135,20.11,20.11,37576982135
미투온,201490,25,6110,2,340,5.89,5901744,4050046,30390092,5901744,5.89,145.72,19.42,19.42,36376033800,19.59,19.59,36376033800
그린리소스,402490,26,10920,2,860,8.55,1479377,3516527,8279444,1479377,8.55,42.07,17.87,17.87,16925314715,18.72,18.72,16925314715
케이씨티,089150,27,4040,2,95,2.41,2999891,12825305,17150000,2999891,2.41,23.39,17.49,17.49,12183692177,17.58,17.58,12183692177
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7330,5,-155,-2.07,837495,1482964,5000000,837495,-2.07,56.47,16.75,16.75,6176535430,16.85,16.85,6176535430
KODEX 보험,140700,29,11795,2,5,0.04,989500,591071,6000000,989500,0.04,167.41,16.49,16.49,11675056272,16.50,16.50,11675056272
보성파워텍,006910,30,4010,5,-55,-1.35,7957204,18203968,49129824,7957204,-1.35,43.71,16.20,16.20,32193803478,16.34,16.34,32193803478
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12020 5 -2980 -19.87 13593307 0 11038777 13593307 -19.87 0.00 123.14 123.14 166245013530 125.29 125.29 166245013530
3 아이비젼웍스 469750 2 1494 2 192 14.75 36775823 17498756 33936481 36775823 14.75 210.16 108.37 108.37 54275620510 107.05 107.05 54275620510
4 KD 044180 3 686 2 120 21.20 25480153 3574524 26717799 25480153 21.20 712.83 95.37 95.37 17370300683 94.77 94.77 17370300683
5 아센디오 012170 4 2335 2 330 16.46 7605072 5965995 10873743 7605072 16.46 127.47 69.94 69.94 17664446542 69.57 69.57 17664446542
6 이엠앤아이 083470 5 1106 2 138 14.26 13726058 1980993 21340329 13726058 14.26 692.89 64.32 64.32 15790089284 66.90 66.90 15790089284
7 TIGER 코리아원자력 0091P0 6 10195 2 245 2.46 3534634 8120534 6500000 3534634 2.46 43.53 54.38 54.38 35989248498 54.31 54.31 35989248498
8 비츠로시스 054220 7 442 2 85 23.81 25856351 351338 59953081 25856351 23.81 7359.40 43.13 43.13 11586416595 43.72 43.72 11586416595
9 코아스 071950 8 11900 2 630 5.59 1285007 173575 3290720 1285007 5.59 740.32 39.05 39.05 16868370815 43.08 43.08 16868370815
10 SOL 한국원자력SMR 0092B0 9 10160 2 180 1.80 538499 851495 1550000 538499 1.80 63.24 34.74 34.74 5469344892 34.73 34.73 5469344892
11 PS일렉트로닉스 332570 10 4405 2 345 8.50 14138746 5033470 43199758 14138746 8.50 280.89 32.73 32.73 62416359212 32.80 32.80 62416359212
12 HANARO 유럽방산 0082F0 11 9970 2 60 0.61 263167 194638 900000 263167 0.61 135.21 29.24 29.24 2613831706 29.13 29.13 2613831706
13 TIGER 200 헬스케어 227540 12 19535 2 100 0.51 812061 59507 2900000 812061 0.51 1364.65 28.00 28.00 15879450834 28.03 28.03 15879450834
14 탑코미디어 134580 13 2805 2 120 4.47 12957284 1826627 49294149 12957284 4.47 709.36 26.29 26.29 37935798608 27.44 27.44 37935798608
15 KODEX 코스닥150선물인버스 251340 14 3435 5 -75 -2.14 18747008 25388556 70100000 18747008 -2.14 73.84 26.74 26.74 64528909412 26.80 26.80 64528909412
16 인스웨이브 450520 15 3990 2 140 3.64 3579402 546016 14704578 3579402 3.64 655.55 24.34 24.34 15054311750 25.66 25.66 15054311750
17 삼화네트웍스 046390 16 1639 2 1 0.06 10368130 13474927 43172933 10368130 0.06 76.94 24.02 24.02 17480699470 24.70 24.70 17480699470
18 코닉오토메이션 391710 17 1853 2 366 24.61 10686114 22328 42065086 10686114 24.61 9999.99 25.40 25.40 18888757817 24.23 24.23 18888757817
19 KODEX 200선물인버스2X 252670 18 1295 5 -26 -1.97 280965599 325873152 1190300000 280965599 -1.97 86.22 23.60 23.60 365334536054 23.70 23.70 365334536054
20 삼성 인버스 2X 코스피200 선물 ETN Q530105 19 7350 5 -150 -2.00 699347 676580 3000000 699347 -2.00 103.37 23.31 23.31 5162129835 23.41 23.41 5162129835
21 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 20 10065 2 20 0.20 336591 330375 1500000 336591 0.20 101.88 22.44 22.44 3386606059 22.43 22.43 3386606059
22 iMBC 052220 21 4100 5 -35 -0.85 5107508 37430448 23000000 5107508 -0.85 13.65 22.21 22.21 21140783951 22.42 22.42 21140783951
23 애드포러스 397810 22 13550 5 -380 -2.73 1037315 14860389 5144190 1037315 -2.73 6.98 20.16 20.16 14216323035 20.40 20.40 14216323035
24 로보티즈 108490 23 102800 2 18400 21.80 2849474 892556 13220560 2849474 21.80 319.25 21.55 21.55 275222177450 20.25 20.25 275222177450
25 한라캐스트 125490 24 5120 5 -100 -1.92 7108182 5935302 36502352 7108182 -1.92 119.76 19.47 19.47 37576982135 20.11 20.11 37576982135
26 미투온 201490 25 6110 2 340 5.89 5901744 4050046 30390092 5901744 5.89 145.72 19.42 19.42 36376033800 19.59 19.59 36376033800
27 그린리소스 402490 26 10920 2 860 8.55 1479377 3516527 8279444 1479377 8.55 42.07 17.87 17.87 16925314715 18.72 18.72 16925314715
28 케이씨티 089150 27 4040 2 95 2.41 2999891 12825305 17150000 2999891 2.41 23.39 17.49 17.49 12183692177 17.58 17.58 12183692177
29 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 28 7330 5 -155 -2.07 837495 1482964 5000000 837495 -2.07 56.47 16.75 16.75 6176535430 16.85 16.85 6176535430
30 KODEX 보험 140700 29 11795 2 5 0.04 989500 591071 6000000 989500 0.04 167.41 16.49 16.49 11675056272 16.50 16.50 11675056272
31 보성파워텍 006910 30 4010 5 -55 -1.35 7957204 18203968 49129824 7957204 -1.35 43.71 16.20 16.20 32193803478 16.34 16.34 32193803478

31
top30/20250825/top30-atvtr-20250825-134001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
그래피,318060,1,11950,5,-3050,-20.33,13668521,0,11038777,13668521,-20.33,0.00,123.82,123.82,167142997055,126.71,126.71,167142997055
아이비젼웍스,469750,2,1502,2,200,15.36,37246729,17498756,33936481,37246729,15.36,212.85,109.75,109.75,54979133653,107.86,107.86,54979133653
KD,044180,3,678,2,112,19.79,25698140,3574524,26717799,25698140,19.79,718.92,96.18,96.18,17518591200,96.71,96.71,17518591200
아센디오,012170,4,2340,2,335,16.71,7654640,5965995,10873743,7654640,16.71,128.30,70.40,70.40,17780539837,69.88,69.88,17780539837
이엠앤아이,083470,5,1100,2,132,13.64,13907972,1980993,21340329,13907972,13.64,702.07,65.17,65.17,15989457093,68.11,68.11,15989457093
TIGER 코리아원자력,0091P0,6,10220,2,270,2.71,3611633,8120534,6500000,3611633,2.71,44.48,55.56,55.56,36775541788,55.36,55.36,36775541788
비츠로시스,054220,7,430,2,73,20.45,27683421,351338,59953081,27683421,20.45,7879.43,46.18,46.18,12378634835,48.02,48.02,12378634835
코아스,071950,8,12020,2,750,6.65,1292260,173575,3290720,1292260,6.65,744.50,39.27,39.27,16955117135,42.87,42.87,16955117135
SOL 한국원자력SMR,0092B0,9,10190,2,210,2.10,541385,851495,1550000,541385,2.10,63.58,34.93,34.93,5498716262,34.81,34.81,5498716262
PS일렉트로닉스,332570,10,4365,2,305,7.51,14290726,5033470,43199758,14290726,7.51,283.91,33.08,33.08,63081476538,33.45,33.45,63081476538
HANARO 유럽방산,0082F0,11,9970,2,60,0.61,263217,194638,900000,263217,0.61,135.23,29.25,29.25,2614330026,29.14,29.14,2614330026
TIGER 200 헬스케어,227540,12,19530,2,95,0.49,813131,59507,2900000,813131,0.49,1366.45,28.04,28.04,15900357459,28.07,28.07,15900357459
탑코미디어,134580,13,2805,2,120,4.47,13135738,1826627,49294149,13135738,4.47,719.13,26.65,26.65,38436944388,27.80,27.80,38436944388
KODEX 코스닥150선물인버스,251340,14,3435,5,-75,-2.14,18840563,25388556,70100000,18840563,-2.14,74.21,26.88,26.88,64849813861,26.93,26.93,64849813861
인스웨이브,450520,15,3980,2,130,3.38,3600371,546016,14704578,3600371,3.38,659.39,24.48,24.48,15137740130,25.87,25.87,15137740130
코닉오토메이션,391710,16,1856,2,369,24.82,11353951,22328,42065086,11353951,24.82,9999.99,26.99,26.99,20131209063,25.79,25.79,20131209063
삼화네트웍스,046390,17,1633,5,-5,-0.31,10502240,13474927,43172933,10502240,-0.31,77.94,24.33,24.33,17699887724,25.11,25.11,17699887724
KODEX 200선물인버스2X,252670,18,1294,5,-27,-2.04,282957114,325873152,1190300000,282957114,-2.04,86.83,23.77,23.77,367912980054,23.89,23.89,367912980054
삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7355,5,-145,-1.93,699870,676580,3000000,699870,-1.93,103.44,23.33,23.33,5165975415,23.41,23.41,5165975415
iMBC,052220,20,4110,5,-25,-0.60,5158493,37430448,23000000,5158493,-0.60,13.78,22.43,22.43,21349797274,22.59,22.59,21349797274
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10065,2,20,0.20,336710,330375,1500000,336710,0.20,101.92,22.45,22.45,3387803794,22.44,22.44,3387803794
로보티즈,108490,22,103700,2,19300,22.87,2932635,892556,13220560,2932635,22.87,328.57,22.18,22.18,283821074550,20.70,20.70,283821074550
애드포러스,397810,23,13560,5,-370,-2.66,1043687,14860389,5144190,1043687,-2.66,7.02,20.29,20.29,14302497895,20.50,20.50,14302497895
한라캐스트,125490,24,5120,5,-100,-1.92,7165436,5935302,36502352,7165436,-1.92,120.73,19.63,19.63,37870425095,20.26,20.26,37870425095
그린리소스,402490,25,11110,2,1050,10.44,1624297,3516527,8279444,1624297,10.44,46.19,19.62,19.62,18554579565,20.17,20.17,18554579565
미투온,201490,26,6100,2,330,5.72,5933975,4050046,30390092,5933975,5.72,146.52,19.53,19.53,36573022800,19.73,19.73,36573022800
케이씨티,089150,27,4040,2,95,2.41,3041248,12825305,17150000,3041248,2.41,23.71,17.73,17.73,12350935178,17.83,17.83,12350935178
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7335,5,-150,-2.00,840295,1482964,5000000,840295,-2.00,56.66,16.81,16.81,6197073430,16.90,16.90,6197073430
TIGER 차이나휴머노이드로봇,0053L0,29,11230,2,85,0.76,823492,450217,5000000,823492,0.76,182.91,16.47,16.47,9291103768,16.55,16.55,9291103768
KODEX 보험,140700,30,11790,3,0,0.00,990628,591071,6000000,990628,0.00,167.60,16.51,16.51,11688358147,16.52,16.52,11688358147
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11950 5 -3050 -20.33 13668521 0 11038777 13668521 -20.33 0.00 123.82 123.82 167142997055 126.71 126.71 167142997055
3 아이비젼웍스 469750 2 1502 2 200 15.36 37246729 17498756 33936481 37246729 15.36 212.85 109.75 109.75 54979133653 107.86 107.86 54979133653
4 KD 044180 3 678 2 112 19.79 25698140 3574524 26717799 25698140 19.79 718.92 96.18 96.18 17518591200 96.71 96.71 17518591200
5 아센디오 012170 4 2340 2 335 16.71 7654640 5965995 10873743 7654640 16.71 128.30 70.40 70.40 17780539837 69.88 69.88 17780539837
6 이엠앤아이 083470 5 1100 2 132 13.64 13907972 1980993 21340329 13907972 13.64 702.07 65.17 65.17 15989457093 68.11 68.11 15989457093
7 TIGER 코리아원자력 0091P0 6 10220 2 270 2.71 3611633 8120534 6500000 3611633 2.71 44.48 55.56 55.56 36775541788 55.36 55.36 36775541788
8 비츠로시스 054220 7 430 2 73 20.45 27683421 351338 59953081 27683421 20.45 7879.43 46.18 46.18 12378634835 48.02 48.02 12378634835
9 코아스 071950 8 12020 2 750 6.65 1292260 173575 3290720 1292260 6.65 744.50 39.27 39.27 16955117135 42.87 42.87 16955117135
10 SOL 한국원자력SMR 0092B0 9 10190 2 210 2.10 541385 851495 1550000 541385 2.10 63.58 34.93 34.93 5498716262 34.81 34.81 5498716262
11 PS일렉트로닉스 332570 10 4365 2 305 7.51 14290726 5033470 43199758 14290726 7.51 283.91 33.08 33.08 63081476538 33.45 33.45 63081476538
12 HANARO 유럽방산 0082F0 11 9970 2 60 0.61 263217 194638 900000 263217 0.61 135.23 29.25 29.25 2614330026 29.14 29.14 2614330026
13 TIGER 200 헬스케어 227540 12 19530 2 95 0.49 813131 59507 2900000 813131 0.49 1366.45 28.04 28.04 15900357459 28.07 28.07 15900357459
14 탑코미디어 134580 13 2805 2 120 4.47 13135738 1826627 49294149 13135738 4.47 719.13 26.65 26.65 38436944388 27.80 27.80 38436944388
15 KODEX 코스닥150선물인버스 251340 14 3435 5 -75 -2.14 18840563 25388556 70100000 18840563 -2.14 74.21 26.88 26.88 64849813861 26.93 26.93 64849813861
16 인스웨이브 450520 15 3980 2 130 3.38 3600371 546016 14704578 3600371 3.38 659.39 24.48 24.48 15137740130 25.87 25.87 15137740130
17 코닉오토메이션 391710 16 1856 2 369 24.82 11353951 22328 42065086 11353951 24.82 9999.99 26.99 26.99 20131209063 25.79 25.79 20131209063
18 삼화네트웍스 046390 17 1633 5 -5 -0.31 10502240 13474927 43172933 10502240 -0.31 77.94 24.33 24.33 17699887724 25.11 25.11 17699887724
19 KODEX 200선물인버스2X 252670 18 1294 5 -27 -2.04 282957114 325873152 1190300000 282957114 -2.04 86.83 23.77 23.77 367912980054 23.89 23.89 367912980054
20 삼성 인버스 2X 코스피200 선물 ETN Q530105 19 7355 5 -145 -1.93 699870 676580 3000000 699870 -1.93 103.44 23.33 23.33 5165975415 23.41 23.41 5165975415
21 iMBC 052220 20 4110 5 -25 -0.60 5158493 37430448 23000000 5158493 -0.60 13.78 22.43 22.43 21349797274 22.59 22.59 21349797274
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10065 2 20 0.20 336710 330375 1500000 336710 0.20 101.92 22.45 22.45 3387803794 22.44 22.44 3387803794
23 로보티즈 108490 22 103700 2 19300 22.87 2932635 892556 13220560 2932635 22.87 328.57 22.18 22.18 283821074550 20.70 20.70 283821074550
24 애드포러스 397810 23 13560 5 -370 -2.66 1043687 14860389 5144190 1043687 -2.66 7.02 20.29 20.29 14302497895 20.50 20.50 14302497895
25 한라캐스트 125490 24 5120 5 -100 -1.92 7165436 5935302 36502352 7165436 -1.92 120.73 19.63 19.63 37870425095 20.26 20.26 37870425095
26 그린리소스 402490 25 11110 2 1050 10.44 1624297 3516527 8279444 1624297 10.44 46.19 19.62 19.62 18554579565 20.17 20.17 18554579565
27 미투온 201490 26 6100 2 330 5.72 5933975 4050046 30390092 5933975 5.72 146.52 19.53 19.53 36573022800 19.73 19.73 36573022800
28 케이씨티 089150 27 4040 2 95 2.41 3041248 12825305 17150000 3041248 2.41 23.71 17.73 17.73 12350935178 17.83 17.83 12350935178
29 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 28 7335 5 -150 -2.00 840295 1482964 5000000 840295 -2.00 56.66 16.81 16.81 6197073430 16.90 16.90 6197073430
30 TIGER 차이나휴머노이드로봇 0053L0 29 11230 2 85 0.76 823492 450217 5000000 823492 0.76 182.91 16.47 16.47 9291103768 16.55 16.55 9291103768
31 KODEX 보험 140700 30 11790 3 0 0.00 990628 591071 6000000 990628 0.00 167.60 16.51 16.51 11688358147 16.52 16.52 11688358147

31
top30/20250825/top30-atvtr-20250825-135002.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
그래피,318060,1,11910,5,-3090,-20.60,13757346,0,11038777,13757346,-20.60,0.00,124.63,124.63,168204394265,127.94,127.94,168204394265
아이비젼웍스,469750,2,1477,2,175,13.44,37899675,17498756,33936481,37899675,13.44,216.58,111.68,111.68,55952895981,111.63,111.63,55952895981
KD,044180,3,683,2,117,20.67,25943766,3574524,26717799,25943766,20.67,725.80,97.10,97.10,17686722803,96.92,96.92,17686722803
아센디오,012170,4,2320,2,315,15.71,7716928,5965995,10873743,7716928,15.71,129.35,70.97,70.97,17925266587,71.06,71.06,17925266587
이엠앤아이,083470,5,1103,2,135,13.95,13992018,1980993,21340329,13992018,13.95,706.31,65.57,65.57,16081949788,68.32,68.32,16081949788
TIGER 코리아원자력,0091P0,6,10240,2,290,2.91,3723080,8120534,6500000,3723080,2.91,45.85,57.28,57.28,37916440657,56.97,56.97,37916440657
비츠로시스,054220,7,436,2,79,22.13,28520021,351338,59953081,28520021,22.13,8117.54,47.57,47.57,12741439802,48.74,48.74,12741439802
코아스,071950,8,12090,2,820,7.28,1312225,173575,3290720,1312225,7.28,756.00,39.88,39.88,17195291875,43.22,43.22,17195291875
SOL 한국원자력SMR,0092B0,9,10205,2,225,2.25,547094,851495,1550000,547094,2.25,64.25,35.30,35.30,5556978152,35.13,35.13,5556978152
PS일렉트로닉스,332570,10,4370,2,310,7.64,14445924,5033470,43199758,14445924,7.64,287.00,33.44,33.44,63757123362,33.77,33.77,63757123362
HANARO 유럽방산,0082F0,11,9970,2,60,0.61,263217,194638,900000,263217,0.61,135.23,29.25,29.25,2614330026,29.14,29.14,2614330026
TIGER 200 헬스케어,227540,12,19530,2,95,0.49,842246,59507,2900000,842246,0.49,1415.37,29.04,29.04,16469118699,29.08,29.08,16469118699
탑코미디어,134580,13,2785,2,100,3.72,13366879,1826627,49294149,13366879,3.72,731.78,27.12,27.12,39081123656,28.47,28.47,39081123656
KODEX 코스닥150선물인버스,251340,14,3430,5,-80,-2.28,18999123,25388556,70100000,18999123,-2.28,74.83,27.10,27.10,65393747936,27.20,27.20,65393747936
코닉오토메이션,391710,15,1856,2,369,24.82,11597181,22328,42065086,11597181,24.82,9999.99,27.57,27.57,20582355576,26.36,26.36,20582355576
인스웨이브,450520,16,3990,2,140,3.64,3605640,546016,14704578,3605640,3.64,660.35,24.52,24.52,15158728780,25.84,25.84,15158728780
삼화네트웍스,046390,17,1612,5,-26,-1.59,10639603,13474927,43172933,10639603,-1.59,78.96,24.64,24.64,17923060672,25.75,25.75,17923060672
KODEX 200선물인버스2X,252670,18,1292,5,-29,-2.20,285144367,325873152,1190300000,285144367,-2.20,87.50,23.96,23.96,370741897679,24.11,24.11,370741897679
삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7340,5,-160,-2.13,699903,676580,3000000,699903,-2.13,103.45,23.33,23.33,5166217810,23.46,23.46,5166217810
iMBC,052220,20,4090,5,-45,-1.09,5213918,37430448,23000000,5213918,-1.09,13.93,22.67,22.67,21576412421,22.94,22.94,21576412421
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10065,2,20,0.20,338053,330375,1500000,338053,0.20,102.32,22.54,22.54,3401320591,22.53,22.53,3401320591
로보티즈,108490,22,102900,2,18500,21.92,2989083,892556,13220560,2989083,21.92,334.89,22.61,22.61,289642507750,21.29,21.29,289642507750
애드포러스,397810,23,13510,5,-420,-3.02,1052548,14860389,5144190,1052548,-3.02,7.08,20.46,20.46,14422259785,20.75,20.75,14422259785
한라캐스트,125490,24,5080,5,-140,-2.68,7281849,5935302,36502352,7281849,-2.68,122.69,19.95,19.95,38463793040,20.74,20.74,38463793040
그린리소스,402490,25,11180,2,1120,11.13,1651454,3516527,8279444,1651454,11.13,46.96,19.95,19.95,18855845035,20.37,20.37,18855845035
미투온,201490,26,6080,2,310,5.37,5965668,4050046,30390092,5965668,5.37,147.30,19.63,19.63,36766273145,19.90,19.90,36766273145
케이씨티,089150,27,4035,2,90,2.28,3068058,12825305,17150000,3068058,2.28,23.92,17.89,17.89,12459245643,18.00,18.00,12459245643
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,7320,5,-165,-2.20,840305,1482964,5000000,840305,-2.20,56.66,16.81,16.81,6197146630,16.93,16.93,6197146630
TIGER 차이나휴머노이드로봇,0053L0,29,11235,2,90,0.81,827529,450217,5000000,827529,0.81,183.81,16.55,16.55,9336476448,16.62,16.62,9336476448
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,4955,5,-220,-4.25,496560,28443,3000000,496560,-4.25,1745.81,16.55,16.55,2460494950,16.55,16.55,2460494950
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11910 5 -3090 -20.60 13757346 0 11038777 13757346 -20.60 0.00 124.63 124.63 168204394265 127.94 127.94 168204394265
3 아이비젼웍스 469750 2 1477 2 175 13.44 37899675 17498756 33936481 37899675 13.44 216.58 111.68 111.68 55952895981 111.63 111.63 55952895981
4 KD 044180 3 683 2 117 20.67 25943766 3574524 26717799 25943766 20.67 725.80 97.10 97.10 17686722803 96.92 96.92 17686722803
5 아센디오 012170 4 2320 2 315 15.71 7716928 5965995 10873743 7716928 15.71 129.35 70.97 70.97 17925266587 71.06 71.06 17925266587
6 이엠앤아이 083470 5 1103 2 135 13.95 13992018 1980993 21340329 13992018 13.95 706.31 65.57 65.57 16081949788 68.32 68.32 16081949788
7 TIGER 코리아원자력 0091P0 6 10240 2 290 2.91 3723080 8120534 6500000 3723080 2.91 45.85 57.28 57.28 37916440657 56.97 56.97 37916440657
8 비츠로시스 054220 7 436 2 79 22.13 28520021 351338 59953081 28520021 22.13 8117.54 47.57 47.57 12741439802 48.74 48.74 12741439802
9 코아스 071950 8 12090 2 820 7.28 1312225 173575 3290720 1312225 7.28 756.00 39.88 39.88 17195291875 43.22 43.22 17195291875
10 SOL 한국원자력SMR 0092B0 9 10205 2 225 2.25 547094 851495 1550000 547094 2.25 64.25 35.30 35.30 5556978152 35.13 35.13 5556978152
11 PS일렉트로닉스 332570 10 4370 2 310 7.64 14445924 5033470 43199758 14445924 7.64 287.00 33.44 33.44 63757123362 33.77 33.77 63757123362
12 HANARO 유럽방산 0082F0 11 9970 2 60 0.61 263217 194638 900000 263217 0.61 135.23 29.25 29.25 2614330026 29.14 29.14 2614330026
13 TIGER 200 헬스케어 227540 12 19530 2 95 0.49 842246 59507 2900000 842246 0.49 1415.37 29.04 29.04 16469118699 29.08 29.08 16469118699
14 탑코미디어 134580 13 2785 2 100 3.72 13366879 1826627 49294149 13366879 3.72 731.78 27.12 27.12 39081123656 28.47 28.47 39081123656
15 KODEX 코스닥150선물인버스 251340 14 3430 5 -80 -2.28 18999123 25388556 70100000 18999123 -2.28 74.83 27.10 27.10 65393747936 27.20 27.20 65393747936
16 코닉오토메이션 391710 15 1856 2 369 24.82 11597181 22328 42065086 11597181 24.82 9999.99 27.57 27.57 20582355576 26.36 26.36 20582355576
17 인스웨이브 450520 16 3990 2 140 3.64 3605640 546016 14704578 3605640 3.64 660.35 24.52 24.52 15158728780 25.84 25.84 15158728780
18 삼화네트웍스 046390 17 1612 5 -26 -1.59 10639603 13474927 43172933 10639603 -1.59 78.96 24.64 24.64 17923060672 25.75 25.75 17923060672
19 KODEX 200선물인버스2X 252670 18 1292 5 -29 -2.20 285144367 325873152 1190300000 285144367 -2.20 87.50 23.96 23.96 370741897679 24.11 24.11 370741897679
20 삼성 인버스 2X 코스피200 선물 ETN Q530105 19 7340 5 -160 -2.13 699903 676580 3000000 699903 -2.13 103.45 23.33 23.33 5166217810 23.46 23.46 5166217810
21 iMBC 052220 20 4090 5 -45 -1.09 5213918 37430448 23000000 5213918 -1.09 13.93 22.67 22.67 21576412421 22.94 22.94 21576412421
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10065 2 20 0.20 338053 330375 1500000 338053 0.20 102.32 22.54 22.54 3401320591 22.53 22.53 3401320591
23 로보티즈 108490 22 102900 2 18500 21.92 2989083 892556 13220560 2989083 21.92 334.89 22.61 22.61 289642507750 21.29 21.29 289642507750
24 애드포러스 397810 23 13510 5 -420 -3.02 1052548 14860389 5144190 1052548 -3.02 7.08 20.46 20.46 14422259785 20.75 20.75 14422259785
25 한라캐스트 125490 24 5080 5 -140 -2.68 7281849 5935302 36502352 7281849 -2.68 122.69 19.95 19.95 38463793040 20.74 20.74 38463793040
26 그린리소스 402490 25 11180 2 1120 11.13 1651454 3516527 8279444 1651454 11.13 46.96 19.95 19.95 18855845035 20.37 20.37 18855845035
27 미투온 201490 26 6080 2 310 5.37 5965668 4050046 30390092 5965668 5.37 147.30 19.63 19.63 36766273145 19.90 19.90 36766273145
28 케이씨티 089150 27 4035 2 90 2.28 3068058 12825305 17150000 3068058 2.28 23.92 17.89 17.89 12459245643 18.00 18.00 12459245643
29 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 28 7320 5 -165 -2.20 840305 1482964 5000000 840305 -2.20 56.66 16.81 16.81 6197146630 16.93 16.93 6197146630
30 TIGER 차이나휴머노이드로봇 0053L0 29 11235 2 90 0.81 827529 450217 5000000 827529 0.81 183.81 16.55 16.55 9336476448 16.62 16.62 9336476448
31 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 30 4955 5 -220 -4.25 496560 28443 3000000 496560 -4.25 1745.81 16.55 16.55 2460494950 16.55 16.55 2460494950

31
top30/20250825/top30-atvtr-20250825-140002.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
그래피,318060,1,11870,5,-3130,-20.87,13826838,0,11038777,13826838,-20.87,0.00,125.26,125.26,169029222965,129.00,129.00,169029222965
아이비젼웍스,469750,2,1476,2,174,13.36,38424893,17498756,33936481,38424893,13.36,219.59,113.23,113.23,56727942422,113.25,113.25,56727942422
KD,044180,3,685,2,119,21.02,26571007,3574524,26717799,26571007,21.02,743.34,99.45,99.45,18119077936,99.00,99.00,18119077936
아센디오,012170,4,2320,2,315,15.71,7784735,5965995,10873743,7784735,15.71,130.49,71.59,71.59,18082168252,71.68,71.68,18082168252
이엠앤아이,083470,5,1093,2,125,12.91,14060018,1980993,21340329,14060018,12.91,709.75,65.88,65.88,16156544736,69.27,69.27,16156544736
TIGER 코리아원자력,0091P0,6,10220,2,270,2.71,3761256,8120534,6500000,3761256,2.71,46.32,57.87,57.87,38306896024,57.67,57.67,38306896024
비츠로시스,054220,7,428,2,71,19.89,29186296,351338,59953081,29186296,19.89,8307.18,48.68,48.68,13029634954,50.78,50.78,13029634954
코아스,071950,8,12070,2,800,7.10,1316375,173575,3290720,1316375,7.10,758.39,40.00,40.00,17245296275,43.42,43.42,17245296275
SOL 한국원자력SMR,0092B0,9,10195,2,215,2.15,559711,851495,1550000,559711,2.15,65.73,36.11,36.11,5685651337,35.98,35.98,5685651337
PS일렉트로닉스,332570,10,4415,2,355,8.74,14616305,5033470,43199758,14616305,8.74,290.38,33.83,33.83,64507458173,33.82,33.82,64507458173
코닉오토메이션,391710,11,1914,2,427,28.72,14788542,22328,42065086,14788542,28.72,9999.99,35.16,35.16,26698825919,33.16,33.16,26698825919
HANARO 유럽방산,0082F0,12,9965,2,55,0.55,263227,194638,900000,263227,0.55,135.24,29.25,29.25,2614429676,29.15,29.15,2614429676
TIGER 200 헬스케어,227540,13,19530,2,95,0.49,842246,59507,2900000,842246,0.49,1415.37,29.04,29.04,16469118699,29.08,29.08,16469118699
탑코미디어,134580,14,2795,2,110,4.10,13460445,1826627,49294149,13460445,4.10,736.90,27.31,27.31,39341308006,28.55,28.55,39341308006
KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,19153202,25388556,70100000,19153202,-2.28,75.44,27.32,27.32,65922217278,27.42,27.42,65922217278
인스웨이브,450520,16,3985,2,135,3.51,3607375,546016,14704578,3607375,3.51,660.67,24.53,24.53,15165652245,25.88,25.88,15165652245
삼화네트웍스,046390,17,1622,5,-16,-0.98,10741691,13474927,43172933,10741691,-0.98,79.72,24.88,24.88,18088565238,25.83,25.83,18088565238
KODEX 200선물인버스2X,252670,18,1295,5,-26,-1.97,287542463,325873152,1190300000,287542463,-1.97,88.24,24.16,24.16,373843160350,24.25,24.25,373843160350
삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7345,5,-155,-2.07,710870,676580,3000000,710870,-2.07,105.07,23.70,23.70,5246742600,23.81,23.81,5246742600
iMBC,052220,20,4090,5,-45,-1.09,5265152,37430448,23000000,5265152,-1.09,14.07,22.89,22.89,21785285288,23.16,23.16,21785285288
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10065,2,20,0.20,338082,330375,1500000,338082,0.20,102.33,22.54,22.54,3401612476,22.53,22.53,3401612476
애드포러스,397810,22,13480,5,-450,-3.23,1087725,14860389,5144190,1087725,-3.23,7.32,21.14,21.14,14896156535,21.48,21.48,14896156535
로보티즈,108490,23,103300,2,18900,22.39,3018802,892556,13220560,3018802,22.39,338.22,22.83,22.83,292707561850,21.43,21.43,292707561850
그린리소스,402490,24,10980,2,920,9.15,1675846,3516527,8279444,1675846,9.15,47.66,20.24,20.24,19127132985,21.04,21.04,19127132985
미투온,201490,25,6040,2,270,4.68,6191220,4050046,30390092,6191220,4.68,152.87,20.37,20.37,38128157890,20.77,20.77,38128157890
한라캐스트,125490,26,5130,5,-90,-1.72,7363459,5935302,36502352,7363459,-1.72,124.06,20.17,20.17,38879709210,20.76,20.76,38879709210
스튜디오삼익,415380,27,12900,2,2400,22.86,776990,77783,4054630,776990,22.86,998.92,19.16,19.16,9667868495,18.48,18.48,9667868495
케이씨티,089150,28,4055,2,110,2.79,3127913,12825305,17150000,3127913,2.79,24.39,18.24,18.24,12700520752,18.26,18.26,12700520752
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,4960,5,-215,-4.15,512688,28443,3000000,512688,-4.15,1802.51,17.09,17.09,2540489830,17.07,17.07,2540489830
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7320,5,-165,-2.20,840314,1482964,5000000,840314,-2.20,56.66,16.81,16.81,6197212518,16.93,16.93,6197212518
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11870 5 -3130 -20.87 13826838 0 11038777 13826838 -20.87 0.00 125.26 125.26 169029222965 129.00 129.00 169029222965
3 아이비젼웍스 469750 2 1476 2 174 13.36 38424893 17498756 33936481 38424893 13.36 219.59 113.23 113.23 56727942422 113.25 113.25 56727942422
4 KD 044180 3 685 2 119 21.02 26571007 3574524 26717799 26571007 21.02 743.34 99.45 99.45 18119077936 99.00 99.00 18119077936
5 아센디오 012170 4 2320 2 315 15.71 7784735 5965995 10873743 7784735 15.71 130.49 71.59 71.59 18082168252 71.68 71.68 18082168252
6 이엠앤아이 083470 5 1093 2 125 12.91 14060018 1980993 21340329 14060018 12.91 709.75 65.88 65.88 16156544736 69.27 69.27 16156544736
7 TIGER 코리아원자력 0091P0 6 10220 2 270 2.71 3761256 8120534 6500000 3761256 2.71 46.32 57.87 57.87 38306896024 57.67 57.67 38306896024
8 비츠로시스 054220 7 428 2 71 19.89 29186296 351338 59953081 29186296 19.89 8307.18 48.68 48.68 13029634954 50.78 50.78 13029634954
9 코아스 071950 8 12070 2 800 7.10 1316375 173575 3290720 1316375 7.10 758.39 40.00 40.00 17245296275 43.42 43.42 17245296275
10 SOL 한국원자력SMR 0092B0 9 10195 2 215 2.15 559711 851495 1550000 559711 2.15 65.73 36.11 36.11 5685651337 35.98 35.98 5685651337
11 PS일렉트로닉스 332570 10 4415 2 355 8.74 14616305 5033470 43199758 14616305 8.74 290.38 33.83 33.83 64507458173 33.82 33.82 64507458173
12 코닉오토메이션 391710 11 1914 2 427 28.72 14788542 22328 42065086 14788542 28.72 9999.99 35.16 35.16 26698825919 33.16 33.16 26698825919
13 HANARO 유럽방산 0082F0 12 9965 2 55 0.55 263227 194638 900000 263227 0.55 135.24 29.25 29.25 2614429676 29.15 29.15 2614429676
14 TIGER 200 헬스케어 227540 13 19530 2 95 0.49 842246 59507 2900000 842246 0.49 1415.37 29.04 29.04 16469118699 29.08 29.08 16469118699
15 탑코미디어 134580 14 2795 2 110 4.10 13460445 1826627 49294149 13460445 4.10 736.90 27.31 27.31 39341308006 28.55 28.55 39341308006
16 KODEX 코스닥150선물인버스 251340 15 3430 5 -80 -2.28 19153202 25388556 70100000 19153202 -2.28 75.44 27.32 27.32 65922217278 27.42 27.42 65922217278
17 인스웨이브 450520 16 3985 2 135 3.51 3607375 546016 14704578 3607375 3.51 660.67 24.53 24.53 15165652245 25.88 25.88 15165652245
18 삼화네트웍스 046390 17 1622 5 -16 -0.98 10741691 13474927 43172933 10741691 -0.98 79.72 24.88 24.88 18088565238 25.83 25.83 18088565238
19 KODEX 200선물인버스2X 252670 18 1295 5 -26 -1.97 287542463 325873152 1190300000 287542463 -1.97 88.24 24.16 24.16 373843160350 24.25 24.25 373843160350
20 삼성 인버스 2X 코스피200 선물 ETN Q530105 19 7345 5 -155 -2.07 710870 676580 3000000 710870 -2.07 105.07 23.70 23.70 5246742600 23.81 23.81 5246742600
21 iMBC 052220 20 4090 5 -45 -1.09 5265152 37430448 23000000 5265152 -1.09 14.07 22.89 22.89 21785285288 23.16 23.16 21785285288
22 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 21 10065 2 20 0.20 338082 330375 1500000 338082 0.20 102.33 22.54 22.54 3401612476 22.53 22.53 3401612476
23 애드포러스 397810 22 13480 5 -450 -3.23 1087725 14860389 5144190 1087725 -3.23 7.32 21.14 21.14 14896156535 21.48 21.48 14896156535
24 로보티즈 108490 23 103300 2 18900 22.39 3018802 892556 13220560 3018802 22.39 338.22 22.83 22.83 292707561850 21.43 21.43 292707561850
25 그린리소스 402490 24 10980 2 920 9.15 1675846 3516527 8279444 1675846 9.15 47.66 20.24 20.24 19127132985 21.04 21.04 19127132985
26 미투온 201490 25 6040 2 270 4.68 6191220 4050046 30390092 6191220 4.68 152.87 20.37 20.37 38128157890 20.77 20.77 38128157890
27 한라캐스트 125490 26 5130 5 -90 -1.72 7363459 5935302 36502352 7363459 -1.72 124.06 20.17 20.17 38879709210 20.76 20.76 38879709210
28 스튜디오삼익 415380 27 12900 2 2400 22.86 776990 77783 4054630 776990 22.86 998.92 19.16 19.16 9667868495 18.48 18.48 9667868495
29 케이씨티 089150 28 4055 2 110 2.79 3127913 12825305 17150000 3127913 2.79 24.39 18.24 18.24 12700520752 18.26 18.26 12700520752
30 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 29 4960 5 -215 -4.15 512688 28443 3000000 512688 -4.15 1802.51 17.09 17.09 2540489830 17.07 17.07 2540489830
31 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 30 7320 5 -165 -2.20 840314 1482964 5000000 840314 -2.20 56.66 16.81 16.81 6197212518 16.93 16.93 6197212518

31
top30/20250825/top30-atvtr-20250825-141002.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
그래피,318060,1,11860,5,-3140,-20.93,13907771,0,11038777,13907771,-20.93,0.00,125.99,125.99,169986326945,129.84,129.84,169986326945
아이비젼웍스,469750,2,1461,2,159,12.21,38827991,17498756,33936481,38827991,12.21,221.89,114.41,114.41,57318825244,115.61,115.61,57318825244
KD,044180,3,680,2,114,20.14,26884896,3574524,26717799,26884896,20.14,752.13,100.63,100.63,18333228983,100.91,100.91,18333228983
아센디오,012170,4,2290,2,285,14.21,7894678,5965995,10873743,7894678,14.21,132.33,72.60,72.60,18334583592,73.63,73.63,18334583592
이엠앤아이,083470,5,1089,2,121,12.50,14238347,1980993,21340329,14238347,12.50,718.75,66.72,66.72,16349864657,70.35,70.35,16349864657
TIGER 코리아원자력,0091P0,6,10230,2,280,2.81,3840622,8120534,6500000,3840622,2.81,47.30,59.09,59.09,39118245800,58.83,58.83,39118245800
비츠로시스,054220,7,433,2,76,21.29,30066798,351338,59953081,30066798,21.29,8557.80,50.15,50.15,13408254071,51.65,51.65,13408254071
코아스,071950,8,11880,2,610,5.41,1332893,173575,3290720,1332893,5.41,767.91,40.50,40.50,17442271035,44.62,44.62,17442271035
SOL 한국원자력SMR,0092B0,9,10195,2,215,2.15,581552,851495,1550000,581552,2.15,68.30,37.52,37.52,5908320872,37.39,37.39,5908320872
코닉오토메이션,391710,10,1907,2,420,28.24,15152941,22328,42065086,15152941,28.24,9999.99,36.02,36.02,27395389075,34.15,34.15,27395389075
PS일렉트로닉스,332570,11,4410,2,350,8.62,14720540,5033470,43199758,14720540,8.62,292.45,34.08,34.08,64968173068,34.10,34.10,64968173068
스튜디오삼익,415380,12,11730,2,1230,11.71,1202336,77783,4054630,1202336,11.71,1545.76,29.65,29.65,14877881835,31.28,31.28,14877881835
TIGER 200 헬스케어,227540,13,19527,2,92,0.47,862373,59507,2900000,862373,0.47,1449.20,29.74,29.74,16862198385,29.78,29.78,16862198385
HANARO 유럽방산,0082F0,14,9950,2,40,0.40,264137,194638,900000,264137,0.40,135.71,29.35,29.35,2623487066,29.30,29.30,2623487066
탑코미디어,134580,15,2805,2,120,4.47,13518499,1826627,49294149,13518499,4.47,740.08,27.42,27.42,39503700561,28.57,28.57,39503700561
KODEX 코스닥150선물인버스,251340,16,3425,5,-85,-2.42,19170384,25388556,70100000,19170384,-2.42,75.51,27.35,27.35,65981093159,27.48,27.48,65981093159
삼화네트웍스,046390,17,1612,5,-26,-1.59,10820079,13474927,43172933,10820079,-1.59,80.30,25.06,25.06,18215417276,26.17,26.17,18215417276
인스웨이브,450520,18,4020,2,170,4.42,3627338,546016,14704578,3627338,4.42,664.33,24.67,24.67,15245656415,25.79,25.79,15245656415
KODEX 200선물인버스2X,252670,19,1293,5,-28,-2.12,288551700,325873152,1190300000,288551700,-2.12,88.55,24.24,24.24,375148802538,24.38,24.38,375148802538
삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7345,5,-155,-2.07,710871,676580,3000000,710871,-2.07,105.07,23.70,23.70,5246749945,23.81,23.81,5246749945
iMBC,052220,21,4085,5,-50,-1.21,5323265,37430448,23000000,5323265,-1.21,14.22,23.14,23.14,22022045598,23.44,23.44,22022045598
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10065,2,20,0.20,338139,330375,1500000,338139,0.20,102.35,22.54,22.54,3402186181,22.53,22.53,3402186181
로보티즈,108490,23,104100,2,19700,23.34,3079793,892556,13220560,3079793,23.34,345.05,23.30,23.30,299034404150,21.73,21.73,299034404150
애드포러스,397810,24,13480,5,-450,-3.23,1095908,14860389,5144190,1095908,-3.23,7.37,21.30,21.30,15006301835,21.64,21.64,15006301835
그린리소스,402490,25,11020,2,960,9.54,1711594,3516527,8279444,1711594,9.54,48.67,20.67,20.67,19520517635,21.39,21.39,19520517635
미투온,201490,26,6020,2,250,4.33,6274179,4050046,30390092,6274179,4.33,154.92,20.65,20.65,38626201635,21.11,21.11,38626201635
한라캐스트,125490,27,5130,5,-90,-1.72,7405086,5935302,36502352,7405086,-1.72,124.76,20.29,20.29,39093127630,20.88,20.88,39093127630
케이씨티,089150,28,4045,2,100,2.53,3141838,12825305,17150000,3141838,2.53,24.50,18.32,18.32,12756762212,18.39,18.39,12756762212
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,4950,5,-225,-4.35,534649,28443,3000000,534649,-4.35,1879.72,17.82,17.82,2649196780,17.84,17.84,2649196780
TIGER 차이나휴머노이드로봇,0053L0,30,11255,2,110,0.99,879882,450217,5000000,879882,0.99,195.44,17.60,17.60,9924213343,17.64,17.64,9924213343
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11860 5 -3140 -20.93 13907771 0 11038777 13907771 -20.93 0.00 125.99 125.99 169986326945 129.84 129.84 169986326945
3 아이비젼웍스 469750 2 1461 2 159 12.21 38827991 17498756 33936481 38827991 12.21 221.89 114.41 114.41 57318825244 115.61 115.61 57318825244
4 KD 044180 3 680 2 114 20.14 26884896 3574524 26717799 26884896 20.14 752.13 100.63 100.63 18333228983 100.91 100.91 18333228983
5 아센디오 012170 4 2290 2 285 14.21 7894678 5965995 10873743 7894678 14.21 132.33 72.60 72.60 18334583592 73.63 73.63 18334583592
6 이엠앤아이 083470 5 1089 2 121 12.50 14238347 1980993 21340329 14238347 12.50 718.75 66.72 66.72 16349864657 70.35 70.35 16349864657
7 TIGER 코리아원자력 0091P0 6 10230 2 280 2.81 3840622 8120534 6500000 3840622 2.81 47.30 59.09 59.09 39118245800 58.83 58.83 39118245800
8 비츠로시스 054220 7 433 2 76 21.29 30066798 351338 59953081 30066798 21.29 8557.80 50.15 50.15 13408254071 51.65 51.65 13408254071
9 코아스 071950 8 11880 2 610 5.41 1332893 173575 3290720 1332893 5.41 767.91 40.50 40.50 17442271035 44.62 44.62 17442271035
10 SOL 한국원자력SMR 0092B0 9 10195 2 215 2.15 581552 851495 1550000 581552 2.15 68.30 37.52 37.52 5908320872 37.39 37.39 5908320872
11 코닉오토메이션 391710 10 1907 2 420 28.24 15152941 22328 42065086 15152941 28.24 9999.99 36.02 36.02 27395389075 34.15 34.15 27395389075
12 PS일렉트로닉스 332570 11 4410 2 350 8.62 14720540 5033470 43199758 14720540 8.62 292.45 34.08 34.08 64968173068 34.10 34.10 64968173068
13 스튜디오삼익 415380 12 11730 2 1230 11.71 1202336 77783 4054630 1202336 11.71 1545.76 29.65 29.65 14877881835 31.28 31.28 14877881835
14 TIGER 200 헬스케어 227540 13 19527 2 92 0.47 862373 59507 2900000 862373 0.47 1449.20 29.74 29.74 16862198385 29.78 29.78 16862198385
15 HANARO 유럽방산 0082F0 14 9950 2 40 0.40 264137 194638 900000 264137 0.40 135.71 29.35 29.35 2623487066 29.30 29.30 2623487066
16 탑코미디어 134580 15 2805 2 120 4.47 13518499 1826627 49294149 13518499 4.47 740.08 27.42 27.42 39503700561 28.57 28.57 39503700561
17 KODEX 코스닥150선물인버스 251340 16 3425 5 -85 -2.42 19170384 25388556 70100000 19170384 -2.42 75.51 27.35 27.35 65981093159 27.48 27.48 65981093159
18 삼화네트웍스 046390 17 1612 5 -26 -1.59 10820079 13474927 43172933 10820079 -1.59 80.30 25.06 25.06 18215417276 26.17 26.17 18215417276
19 인스웨이브 450520 18 4020 2 170 4.42 3627338 546016 14704578 3627338 4.42 664.33 24.67 24.67 15245656415 25.79 25.79 15245656415
20 KODEX 200선물인버스2X 252670 19 1293 5 -28 -2.12 288551700 325873152 1190300000 288551700 -2.12 88.55 24.24 24.24 375148802538 24.38 24.38 375148802538
21 삼성 인버스 2X 코스피200 선물 ETN Q530105 20 7345 5 -155 -2.07 710871 676580 3000000 710871 -2.07 105.07 23.70 23.70 5246749945 23.81 23.81 5246749945
22 iMBC 052220 21 4085 5 -50 -1.21 5323265 37430448 23000000 5323265 -1.21 14.22 23.14 23.14 22022045598 23.44 23.44 22022045598
23 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 22 10065 2 20 0.20 338139 330375 1500000 338139 0.20 102.35 22.54 22.54 3402186181 22.53 22.53 3402186181
24 로보티즈 108490 23 104100 2 19700 23.34 3079793 892556 13220560 3079793 23.34 345.05 23.30 23.30 299034404150 21.73 21.73 299034404150
25 애드포러스 397810 24 13480 5 -450 -3.23 1095908 14860389 5144190 1095908 -3.23 7.37 21.30 21.30 15006301835 21.64 21.64 15006301835
26 그린리소스 402490 25 11020 2 960 9.54 1711594 3516527 8279444 1711594 9.54 48.67 20.67 20.67 19520517635 21.39 21.39 19520517635
27 미투온 201490 26 6020 2 250 4.33 6274179 4050046 30390092 6274179 4.33 154.92 20.65 20.65 38626201635 21.11 21.11 38626201635
28 한라캐스트 125490 27 5130 5 -90 -1.72 7405086 5935302 36502352 7405086 -1.72 124.76 20.29 20.29 39093127630 20.88 20.88 39093127630
29 케이씨티 089150 28 4045 2 100 2.53 3141838 12825305 17150000 3141838 2.53 24.50 18.32 18.32 12756762212 18.39 18.39 12756762212
30 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 29 4950 5 -225 -4.35 534649 28443 3000000 534649 -4.35 1879.72 17.82 17.82 2649196780 17.84 17.84 2649196780
31 TIGER 차이나휴머노이드로봇 0053L0 30 11255 2 110 0.99 879882 450217 5000000 879882 0.99 195.44 17.60 17.60 9924213343 17.64 17.64 9924213343

31
top30/20250825/top30-atvtr-20250825-142002.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
그래피,318060,1,11810,5,-3190,-21.27,13959628,0,11038777,13959628,-21.27,0.00,126.46,126.46,170599181470,130.86,130.86,170599181470
아이비젼웍스,469750,2,1461,2,159,12.21,39124351,17498756,33936481,39124351,12.21,223.58,115.29,115.29,57751279836,116.48,116.48,57751279836
KD,044180,3,695,2,129,22.79,27389899,3574524,26717799,27389899,22.79,766.25,102.52,102.52,18681095127,100.60,100.60,18681095127
아센디오,012170,4,2250,2,245,12.22,7979992,5965995,10873743,7979992,12.22,133.76,73.39,73.39,18527913421,75.73,75.73,18527913421
이엠앤아이,083470,5,1143,2,175,18.08,14753360,1980993,21340329,14753360,18.08,744.75,69.13,69.13,16930925019,69.41,69.41,16930925019
TIGER 코리아원자력,0091P0,6,10215,2,265,2.66,4009390,8120534,6500000,4009390,2.66,49.37,61.68,61.68,40843449746,61.51,61.51,40843449746
비츠로시스,054220,7,432,2,75,21.01,30664338,351338,59953081,30664338,21.01,8727.87,51.15,51.15,13667926845,52.77,52.77,13667926845
코아스,071950,8,11800,2,530,4.70,1339606,173575,3290720,1339606,4.70,771.77,40.71,40.71,17521612415,45.12,45.12,17521612415
SOL 한국원자력SMR,0092B0,9,10180,2,200,2.00,599401,851495,1550000,599401,2.00,70.39,38.67,38.67,6090123129,38.60,38.60,6090123129
스튜디오삼익,415380,10,11650,2,1150,10.95,1456290,77783,4054630,1456290,10.95,1872.25,35.92,35.92,17896188360,37.89,37.89,17896188360
코닉오토메이션,391710,11,1894,2,407,27.37,15441133,22328,42065086,15441133,27.37,9999.99,36.71,36.71,27942293526,35.07,35.07,27942293526
PS일렉트로닉스,332570,12,4390,2,330,8.13,14801355,5033470,43199758,14801355,8.13,294.06,34.26,34.26,65323766162,34.44,34.44,65323766162
TIGER 200 헬스케어,227540,13,19525,2,90,0.46,863469,59507,2900000,863469,0.46,1451.04,29.77,29.77,16883597020,29.82,29.82,16883597020
HANARO 유럽방산,0082F0,14,9960,2,50,0.50,265120,194638,900000,265120,0.50,136.21,29.46,29.46,2633277496,29.38,29.38,2633277496
탑코미디어,134580,15,2780,2,95,3.54,13588174,1826627,49294149,13588174,3.54,743.89,27.57,27.57,39698898606,28.97,28.97,39698898606
KODEX 코스닥150선물인버스,251340,16,3430,5,-80,-2.28,19180226,25388556,70100000,19180226,-2.28,75.55,27.36,27.36,66014821864,27.46,27.46,66014821864
삼화네트웍스,046390,17,1602,5,-36,-2.20,10968641,13474927,43172933,10968641,-2.20,81.40,25.41,25.41,18454375074,26.68,26.68,18454375074
인스웨이브,450520,18,4005,2,155,4.03,3636008,546016,14704578,3636008,4.03,665.92,24.73,24.73,15280424480,25.95,25.95,15280424480
케이지에이,455180,19,6170,2,1000,19.34,3200721,61538,12094172,3200721,19.34,5201.21,26.46,26.46,18948445700,25.39,25.39,18948445700
KODEX 200선물인버스2X,252670,20,1295,5,-26,-1.97,291843546,325873152,1190300000,291843546,-1.97,89.56,24.52,24.52,379410826442,24.61,24.61,379410826442
삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7350,5,-150,-2.00,718105,676580,3000000,718105,-2.00,106.14,23.94,23.94,5299914610,24.04,24.04,5299914610
iMBC,052220,22,4075,5,-60,-1.45,5345644,37430448,23000000,5345644,-1.45,14.28,23.24,23.24,22113213868,23.59,23.59,22113213868
로보티즈,108490,23,103100,2,18700,22.16,3160637,892556,13220560,3160637,22.16,354.11,23.91,23.91,307396456550,22.55,22.55,307396456550
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10065,2,20,0.20,338259,330375,1500000,338259,0.20,102.39,22.55,22.55,3403393981,22.54,22.54,3403393981
애드포러스,397810,25,13460,5,-470,-3.37,1102339,14860389,5144190,1102339,-3.37,7.42,21.43,21.43,15092923285,21.80,21.80,15092923285
그린리소스,402490,26,10960,2,900,8.95,1723615,3516527,8279444,1723615,8.95,49.01,20.82,20.82,19652628395,21.66,21.66,19652628395
미투온,201490,27,6040,2,270,4.68,6302480,4050046,30390092,6302480,4.68,155.62,20.74,20.74,38796719625,21.14,21.14,38796719625
한라캐스트,125490,28,5120,5,-100,-1.92,7428912,5935302,36502352,7428912,-1.92,125.16,20.35,20.35,39215309115,20.98,20.98,39215309115
TIGER 차이나휴머노이드로봇,0053L0,29,11185,2,40,0.36,954708,450217,5000000,954708,0.36,212.06,19.09,19.09,10763899106,19.25,19.25,10763899106
케이씨티,089150,30,4025,2,80,2.03,3170739,12825305,17150000,3170739,2.03,24.72,18.49,18.49,12873420224,18.65,18.65,12873420224
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11810 5 -3190 -21.27 13959628 0 11038777 13959628 -21.27 0.00 126.46 126.46 170599181470 130.86 130.86 170599181470
3 아이비젼웍스 469750 2 1461 2 159 12.21 39124351 17498756 33936481 39124351 12.21 223.58 115.29 115.29 57751279836 116.48 116.48 57751279836
4 KD 044180 3 695 2 129 22.79 27389899 3574524 26717799 27389899 22.79 766.25 102.52 102.52 18681095127 100.60 100.60 18681095127
5 아센디오 012170 4 2250 2 245 12.22 7979992 5965995 10873743 7979992 12.22 133.76 73.39 73.39 18527913421 75.73 75.73 18527913421
6 이엠앤아이 083470 5 1143 2 175 18.08 14753360 1980993 21340329 14753360 18.08 744.75 69.13 69.13 16930925019 69.41 69.41 16930925019
7 TIGER 코리아원자력 0091P0 6 10215 2 265 2.66 4009390 8120534 6500000 4009390 2.66 49.37 61.68 61.68 40843449746 61.51 61.51 40843449746
8 비츠로시스 054220 7 432 2 75 21.01 30664338 351338 59953081 30664338 21.01 8727.87 51.15 51.15 13667926845 52.77 52.77 13667926845
9 코아스 071950 8 11800 2 530 4.70 1339606 173575 3290720 1339606 4.70 771.77 40.71 40.71 17521612415 45.12 45.12 17521612415
10 SOL 한국원자력SMR 0092B0 9 10180 2 200 2.00 599401 851495 1550000 599401 2.00 70.39 38.67 38.67 6090123129 38.60 38.60 6090123129
11 스튜디오삼익 415380 10 11650 2 1150 10.95 1456290 77783 4054630 1456290 10.95 1872.25 35.92 35.92 17896188360 37.89 37.89 17896188360
12 코닉오토메이션 391710 11 1894 2 407 27.37 15441133 22328 42065086 15441133 27.37 9999.99 36.71 36.71 27942293526 35.07 35.07 27942293526
13 PS일렉트로닉스 332570 12 4390 2 330 8.13 14801355 5033470 43199758 14801355 8.13 294.06 34.26 34.26 65323766162 34.44 34.44 65323766162
14 TIGER 200 헬스케어 227540 13 19525 2 90 0.46 863469 59507 2900000 863469 0.46 1451.04 29.77 29.77 16883597020 29.82 29.82 16883597020
15 HANARO 유럽방산 0082F0 14 9960 2 50 0.50 265120 194638 900000 265120 0.50 136.21 29.46 29.46 2633277496 29.38 29.38 2633277496
16 탑코미디어 134580 15 2780 2 95 3.54 13588174 1826627 49294149 13588174 3.54 743.89 27.57 27.57 39698898606 28.97 28.97 39698898606
17 KODEX 코스닥150선물인버스 251340 16 3430 5 -80 -2.28 19180226 25388556 70100000 19180226 -2.28 75.55 27.36 27.36 66014821864 27.46 27.46 66014821864
18 삼화네트웍스 046390 17 1602 5 -36 -2.20 10968641 13474927 43172933 10968641 -2.20 81.40 25.41 25.41 18454375074 26.68 26.68 18454375074
19 인스웨이브 450520 18 4005 2 155 4.03 3636008 546016 14704578 3636008 4.03 665.92 24.73 24.73 15280424480 25.95 25.95 15280424480
20 케이지에이 455180 19 6170 2 1000 19.34 3200721 61538 12094172 3200721 19.34 5201.21 26.46 26.46 18948445700 25.39 25.39 18948445700
21 KODEX 200선물인버스2X 252670 20 1295 5 -26 -1.97 291843546 325873152 1190300000 291843546 -1.97 89.56 24.52 24.52 379410826442 24.61 24.61 379410826442
22 삼성 인버스 2X 코스피200 선물 ETN Q530105 21 7350 5 -150 -2.00 718105 676580 3000000 718105 -2.00 106.14 23.94 23.94 5299914610 24.04 24.04 5299914610
23 iMBC 052220 22 4075 5 -60 -1.45 5345644 37430448 23000000 5345644 -1.45 14.28 23.24 23.24 22113213868 23.59 23.59 22113213868
24 로보티즈 108490 23 103100 2 18700 22.16 3160637 892556 13220560 3160637 22.16 354.11 23.91 23.91 307396456550 22.55 22.55 307396456550
25 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 24 10065 2 20 0.20 338259 330375 1500000 338259 0.20 102.39 22.55 22.55 3403393981 22.54 22.54 3403393981
26 애드포러스 397810 25 13460 5 -470 -3.37 1102339 14860389 5144190 1102339 -3.37 7.42 21.43 21.43 15092923285 21.80 21.80 15092923285
27 그린리소스 402490 26 10960 2 900 8.95 1723615 3516527 8279444 1723615 8.95 49.01 20.82 20.82 19652628395 21.66 21.66 19652628395
28 미투온 201490 27 6040 2 270 4.68 6302480 4050046 30390092 6302480 4.68 155.62 20.74 20.74 38796719625 21.14 21.14 38796719625
29 한라캐스트 125490 28 5120 5 -100 -1.92 7428912 5935302 36502352 7428912 -1.92 125.16 20.35 20.35 39215309115 20.98 20.98 39215309115
30 TIGER 차이나휴머노이드로봇 0053L0 29 11185 2 40 0.36 954708 450217 5000000 954708 0.36 212.06 19.09 19.09 10763899106 19.25 19.25 10763899106
31 케이씨티 089150 30 4025 2 80 2.03 3170739 12825305 17150000 3170739 2.03 24.72 18.49 18.49 12873420224 18.65 18.65 12873420224

31
top30/20250825/top30-atvtr-20250825-143001.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
그래피,318060,1,11680,5,-3320,-22.13,14107772,0,11038777,14107772,-22.13,0.00,127.80,127.80,172339713255,133.67,133.67,172339713255
아이비젼웍스,469750,2,1449,2,147,11.29,39465311,17498756,33936481,39465311,11.29,225.53,116.29,116.29,58247256981,118.45,118.45,58247256981
KD,044180,3,686,2,120,21.20,27749820,3574524,26717799,27749820,21.20,776.32,103.86,103.86,18927986207,103.27,103.27,18927986207
아센디오,012170,4,2290,2,285,14.21,8055826,5965995,10873743,8055826,14.21,135.03,74.09,74.09,18701784207,75.10,75.10,18701784207
이엠앤아이,083470,5,1092,2,124,12.81,15238740,1980993,21340329,15238740,12.81,769.25,71.41,71.41,17472124241,74.98,74.98,17472124241
TIGER 코리아원자력,0091P0,6,10220,2,270,2.71,4220714,8120534,6500000,4220714,2.71,51.98,64.93,64.93,43003120440,64.73,64.73,43003120440
비츠로시스,054220,7,439,2,82,22.97,31471988,351338,59953081,31471988,22.97,8957.75,52.49,52.49,14021554396,53.27,53.27,14021554396
코아스,071950,8,11570,2,300,2.66,1356125,173575,3290720,1356125,2.66,781.29,41.21,41.21,17714754825,46.53,46.53,17714754825
스튜디오삼익,415380,9,11270,2,770,7.33,1650437,77783,4054630,1650437,7.33,2121.85,40.70,40.70,20124083885,44.04,44.04,20124083885
SOL 한국원자력SMR,0092B0,10,10185,2,205,2.05,603306,851495,1550000,603306,2.05,70.85,38.92,38.92,6129900229,38.83,38.83,6129900229
코닉오토메이션,391710,11,1927,2,440,29.59,15936990,22328,42065086,15936990,29.59,9999.99,37.89,37.89,28890233613,35.64,35.64,28890233613
PS일렉트로닉스,332570,12,4380,2,320,7.88,14872678,5033470,43199758,14872678,7.88,295.48,34.43,34.43,65636384109,34.69,34.69,65636384109
케이지에이,455180,13,6090,2,920,17.79,4267962,61538,12094172,4267962,17.79,6935.49,35.29,35.29,25358034230,34.43,34.43,25358034230
TIGER 200 헬스케어,227540,14,19515,2,80,0.41,864435,59507,2900000,864435,0.41,1452.66,29.81,29.81,16902448600,29.87,29.87,16902448600
HANARO 유럽방산,0082F0,15,9970,2,60,0.61,267065,194638,900000,267065,0.61,137.21,29.67,29.67,2652643926,29.56,29.56,2652643926
탑코미디어,134580,16,2750,2,65,2.42,13721034,1826627,49294149,13721034,2.42,751.17,27.84,27.84,40066128146,29.56,29.56,40066128146
KODEX 코스닥150선물인버스,251340,17,3435,5,-75,-2.14,19360871,25388556,70100000,19360871,-2.14,76.26,27.62,27.62,66634429954,27.67,27.67,66634429954
삼화네트웍스,046390,18,1611,5,-27,-1.65,11046114,13474927,43172933,11046114,-1.65,81.98,25.59,25.59,18578988603,26.71,26.71,18578988603
인스웨이브,450520,19,4020,2,170,4.42,3650839,546016,14704578,3650839,4.42,668.63,24.83,24.83,15340082010,25.95,25.95,15340082010
KODEX 200선물인버스2X,252670,20,1296,5,-25,-1.89,295443408,325873152,1190300000,295443408,-1.89,90.66,24.82,24.82,384075094331,24.90,24.90,384075094331
삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7355,5,-145,-1.93,729038,676580,3000000,729038,-1.93,107.75,24.30,24.30,5380299375,24.38,24.38,5380299375
iMBC,052220,22,4075,5,-60,-1.45,5378191,37430448,23000000,5378191,-1.45,14.37,23.38,23.38,22245789100,23.74,23.74,22245789100
로보티즈,108490,23,102100,2,17700,20.97,3206764,892556,13220560,3206764,20.97,359.28,24.26,24.26,312130753500,23.12,23.12,312130753500
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10065,2,20,0.20,338437,330375,1500000,338437,0.20,102.44,22.56,22.56,3405185551,22.55,22.55,3405185551
애드포러스,397810,25,13490,5,-440,-3.16,1111090,14860389,5144190,1111090,-3.16,7.48,21.60,21.60,15210908385,21.92,21.92,15210908385
그린리소스,402490,26,10970,2,910,9.05,1738784,3516527,8279444,1738784,9.05,49.45,21.00,21.00,19819576135,21.82,21.82,19819576135
미투온,201490,27,5990,2,220,3.81,6348594,4050046,30390092,6348594,3.81,156.75,20.89,20.89,39073779175,21.46,21.46,39073779175
한라캐스트,125490,28,5120,5,-100,-1.92,7458727,5935302,36502352,7458727,-1.92,125.67,20.43,20.43,39367945445,21.06,21.06,39367945445
TIGER 차이나휴머노이드로봇,0053L0,29,11170,2,25,0.22,1033476,450217,5000000,1033476,0.22,229.55,20.67,20.67,11644510481,20.85,20.85,11644510481
케이씨티,089150,30,4000,2,55,1.39,3232492,12825305,17150000,3232492,1.39,25.20,18.85,18.85,13120545429,19.13,19.13,13120545429
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11680 5 -3320 -22.13 14107772 0 11038777 14107772 -22.13 0.00 127.80 127.80 172339713255 133.67 133.67 172339713255
3 아이비젼웍스 469750 2 1449 2 147 11.29 39465311 17498756 33936481 39465311 11.29 225.53 116.29 116.29 58247256981 118.45 118.45 58247256981
4 KD 044180 3 686 2 120 21.20 27749820 3574524 26717799 27749820 21.20 776.32 103.86 103.86 18927986207 103.27 103.27 18927986207
5 아센디오 012170 4 2290 2 285 14.21 8055826 5965995 10873743 8055826 14.21 135.03 74.09 74.09 18701784207 75.10 75.10 18701784207
6 이엠앤아이 083470 5 1092 2 124 12.81 15238740 1980993 21340329 15238740 12.81 769.25 71.41 71.41 17472124241 74.98 74.98 17472124241
7 TIGER 코리아원자력 0091P0 6 10220 2 270 2.71 4220714 8120534 6500000 4220714 2.71 51.98 64.93 64.93 43003120440 64.73 64.73 43003120440
8 비츠로시스 054220 7 439 2 82 22.97 31471988 351338 59953081 31471988 22.97 8957.75 52.49 52.49 14021554396 53.27 53.27 14021554396
9 코아스 071950 8 11570 2 300 2.66 1356125 173575 3290720 1356125 2.66 781.29 41.21 41.21 17714754825 46.53 46.53 17714754825
10 스튜디오삼익 415380 9 11270 2 770 7.33 1650437 77783 4054630 1650437 7.33 2121.85 40.70 40.70 20124083885 44.04 44.04 20124083885
11 SOL 한국원자력SMR 0092B0 10 10185 2 205 2.05 603306 851495 1550000 603306 2.05 70.85 38.92 38.92 6129900229 38.83 38.83 6129900229
12 코닉오토메이션 391710 11 1927 2 440 29.59 15936990 22328 42065086 15936990 29.59 9999.99 37.89 37.89 28890233613 35.64 35.64 28890233613
13 PS일렉트로닉스 332570 12 4380 2 320 7.88 14872678 5033470 43199758 14872678 7.88 295.48 34.43 34.43 65636384109 34.69 34.69 65636384109
14 케이지에이 455180 13 6090 2 920 17.79 4267962 61538 12094172 4267962 17.79 6935.49 35.29 35.29 25358034230 34.43 34.43 25358034230
15 TIGER 200 헬스케어 227540 14 19515 2 80 0.41 864435 59507 2900000 864435 0.41 1452.66 29.81 29.81 16902448600 29.87 29.87 16902448600
16 HANARO 유럽방산 0082F0 15 9970 2 60 0.61 267065 194638 900000 267065 0.61 137.21 29.67 29.67 2652643926 29.56 29.56 2652643926
17 탑코미디어 134580 16 2750 2 65 2.42 13721034 1826627 49294149 13721034 2.42 751.17 27.84 27.84 40066128146 29.56 29.56 40066128146
18 KODEX 코스닥150선물인버스 251340 17 3435 5 -75 -2.14 19360871 25388556 70100000 19360871 -2.14 76.26 27.62 27.62 66634429954 27.67 27.67 66634429954
19 삼화네트웍스 046390 18 1611 5 -27 -1.65 11046114 13474927 43172933 11046114 -1.65 81.98 25.59 25.59 18578988603 26.71 26.71 18578988603
20 인스웨이브 450520 19 4020 2 170 4.42 3650839 546016 14704578 3650839 4.42 668.63 24.83 24.83 15340082010 25.95 25.95 15340082010
21 KODEX 200선물인버스2X 252670 20 1296 5 -25 -1.89 295443408 325873152 1190300000 295443408 -1.89 90.66 24.82 24.82 384075094331 24.90 24.90 384075094331
22 삼성 인버스 2X 코스피200 선물 ETN Q530105 21 7355 5 -145 -1.93 729038 676580 3000000 729038 -1.93 107.75 24.30 24.30 5380299375 24.38 24.38 5380299375
23 iMBC 052220 22 4075 5 -60 -1.45 5378191 37430448 23000000 5378191 -1.45 14.37 23.38 23.38 22245789100 23.74 23.74 22245789100
24 로보티즈 108490 23 102100 2 17700 20.97 3206764 892556 13220560 3206764 20.97 359.28 24.26 24.26 312130753500 23.12 23.12 312130753500
25 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 24 10065 2 20 0.20 338437 330375 1500000 338437 0.20 102.44 22.56 22.56 3405185551 22.55 22.55 3405185551
26 애드포러스 397810 25 13490 5 -440 -3.16 1111090 14860389 5144190 1111090 -3.16 7.48 21.60 21.60 15210908385 21.92 21.92 15210908385
27 그린리소스 402490 26 10970 2 910 9.05 1738784 3516527 8279444 1738784 9.05 49.45 21.00 21.00 19819576135 21.82 21.82 19819576135
28 미투온 201490 27 5990 2 220 3.81 6348594 4050046 30390092 6348594 3.81 156.75 20.89 20.89 39073779175 21.46 21.46 39073779175
29 한라캐스트 125490 28 5120 5 -100 -1.92 7458727 5935302 36502352 7458727 -1.92 125.67 20.43 20.43 39367945445 21.06 21.06 39367945445
30 TIGER 차이나휴머노이드로봇 0053L0 29 11170 2 25 0.22 1033476 450217 5000000 1033476 0.22 229.55 20.67 20.67 11644510481 20.85 20.85 11644510481
31 케이씨티 089150 30 4000 2 55 1.39 3232492 12825305 17150000 3232492 1.39 25.20 18.85 18.85 13120545429 19.13 19.13 13120545429

31
top30/20250825/top30-atvtr-20250825-144001.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
그래피,318060,1,11710,5,-3290,-21.93,14317911,0,11038777,14317911,-21.93,0.00,129.71,129.71,174791271625,135.22,135.22,174791271625
아이비젼웍스,469750,2,1438,2,136,10.45,39755073,17498756,33936481,39755073,10.45,227.19,117.15,117.15,58665703187,120.21,120.21,58665703187
KD,044180,3,717,2,151,26.68,29097282,3574524,26717799,29097282,26.68,814.02,108.91,108.91,19875725413,103.75,103.75,19875725413
아센디오,012170,4,2260,2,255,12.72,8109850,5965995,10873743,8109850,12.72,135.93,74.58,74.58,18824168562,76.60,76.60,18824168562
이엠앤아이,083470,5,1089,2,121,12.50,15386366,1980993,21340329,15386366,12.50,776.70,72.10,72.10,17633773135,75.88,75.88,17633773135
TIGER 코리아원자력,0091P0,6,10215,2,265,2.66,4289145,8120534,6500000,4289145,2.66,52.82,65.99,65.99,43702216997,65.82,65.82,43702216997
비츠로시스,054220,7,458,2,101,28.29,36726450,351338,59953081,36726450,28.29,9999.99,61.26,61.26,16431334869,59.84,59.84,16431334869
코아스,071950,8,11310,2,40,0.35,1379843,173575,3290720,1379843,0.35,794.95,41.93,41.93,17984717880,48.32,48.32,17984717880
스튜디오삼익,415380,9,11200,2,700,6.67,1735255,77783,4054630,1735255,6.67,2230.89,42.80,42.80,21077793735,46.41,46.41,21077793735
케이지에이,455180,10,5970,2,800,15.47,5447031,61538,12094172,5447031,15.47,8851.49,45.04,45.04,32550686195,45.08,45.08,32550686195
SOL 한국원자력SMR,0092B0,11,10185,2,205,2.05,603997,851495,1550000,603997,2.05,70.93,38.97,38.97,6136937944,38.87,38.87,6136937944
코닉오토메이션,391710,12,1933,1,446,29.99,16337079,22328,42065086,16337079,29.99,9999.99,38.84,38.84,29662808088,36.48,36.48,29662808088
PS일렉트로닉스,332570,13,4355,2,295,7.27,14962848,5033470,43199758,14962848,7.27,297.27,34.64,34.64,66030442062,35.10,35.10,66030442062
TIGER 200 헬스케어,227540,14,19510,2,75,0.39,898855,59507,2900000,898855,0.39,1510.50,30.99,30.99,17574101745,31.06,31.06,17574101745
탑코미디어,134580,15,2750,2,65,2.42,13778706,1826627,49294149,13778706,2.42,754.33,27.95,27.95,40224882733,29.67,29.67,40224882733
HANARO 유럽방산,0082F0,16,9970,2,60,0.61,267170,194638,900000,267170,0.61,137.27,29.69,29.69,2653690776,29.57,29.57,2653690776
KODEX 코스닥150선물인버스,251340,17,3435,5,-75,-2.14,20185014,25388556,70100000,20185014,-2.14,79.50,28.79,28.79,69465353708,28.85,28.85,69465353708
삼화네트웍스,046390,18,1610,5,-28,-1.71,11074308,13474927,43172933,11074308,-1.71,82.18,25.65,25.65,18624394838,26.79,26.79,18624394838
인스웨이브,450520,19,4025,2,175,4.55,3660955,546016,14704578,3660955,4.55,670.48,24.90,24.90,15380703080,25.99,25.99,15380703080
KODEX 200선물인버스2X,252670,20,1297,5,-24,-1.82,300453733,325873152,1190300000,300453733,-1.82,92.20,25.24,25.24,390570585075,25.30,25.30,390570585075
삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7365,5,-135,-1.80,734586,676580,3000000,734586,-1.80,108.57,24.49,24.49,5421133180,24.54,24.54,5421133180
iMBC,052220,22,4060,5,-75,-1.81,5435687,37430448,23000000,5435687,-1.81,14.52,23.63,23.63,22479334335,24.07,24.07,22479334335
로보티즈,108490,23,101800,2,17400,20.62,3271677,892556,13220560,3271677,20.62,366.55,24.75,24.75,318745194950,23.68,23.68,318745194950
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10065,2,20,0.20,338440,330375,1500000,338440,0.20,102.44,22.56,22.56,3405215746,22.55,22.55,3405215746
그린리소스,402490,25,10820,2,760,7.55,1759639,3516527,8279444,1759639,7.55,50.04,21.25,21.25,20046136055,22.38,22.38,20046136055
TIGER 차이나휴머노이드로봇,0053L0,26,11160,2,15,0.13,1097489,450217,5000000,1097489,0.13,243.77,21.95,21.95,12360255696,22.15,22.15,12360255696
애드포러스,397810,27,13490,5,-440,-3.16,1119161,14860389,5144190,1119161,-3.16,7.53,21.76,21.76,15319623335,22.08,22.08,15319623335
미투온,201490,28,6010,2,240,4.16,6374376,4050046,30390092,6374376,4.16,157.39,20.98,20.98,39228404205,21.48,21.48,39228404205
한라캐스트,125490,29,5100,5,-120,-2.30,7519429,5935302,36502352,7519429,-2.30,126.69,20.60,20.60,39677524205,21.31,21.31,39677524205
케이씨티,089150,30,3990,2,45,1.14,3274159,12825305,17150000,3274159,1.14,25.53,19.09,19.09,13286924836,19.42,19.42,13286924836
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11710 5 -3290 -21.93 14317911 0 11038777 14317911 -21.93 0.00 129.71 129.71 174791271625 135.22 135.22 174791271625
3 아이비젼웍스 469750 2 1438 2 136 10.45 39755073 17498756 33936481 39755073 10.45 227.19 117.15 117.15 58665703187 120.21 120.21 58665703187
4 KD 044180 3 717 2 151 26.68 29097282 3574524 26717799 29097282 26.68 814.02 108.91 108.91 19875725413 103.75 103.75 19875725413
5 아센디오 012170 4 2260 2 255 12.72 8109850 5965995 10873743 8109850 12.72 135.93 74.58 74.58 18824168562 76.60 76.60 18824168562
6 이엠앤아이 083470 5 1089 2 121 12.50 15386366 1980993 21340329 15386366 12.50 776.70 72.10 72.10 17633773135 75.88 75.88 17633773135
7 TIGER 코리아원자력 0091P0 6 10215 2 265 2.66 4289145 8120534 6500000 4289145 2.66 52.82 65.99 65.99 43702216997 65.82 65.82 43702216997
8 비츠로시스 054220 7 458 2 101 28.29 36726450 351338 59953081 36726450 28.29 9999.99 61.26 61.26 16431334869 59.84 59.84 16431334869
9 코아스 071950 8 11310 2 40 0.35 1379843 173575 3290720 1379843 0.35 794.95 41.93 41.93 17984717880 48.32 48.32 17984717880
10 스튜디오삼익 415380 9 11200 2 700 6.67 1735255 77783 4054630 1735255 6.67 2230.89 42.80 42.80 21077793735 46.41 46.41 21077793735
11 케이지에이 455180 10 5970 2 800 15.47 5447031 61538 12094172 5447031 15.47 8851.49 45.04 45.04 32550686195 45.08 45.08 32550686195
12 SOL 한국원자력SMR 0092B0 11 10185 2 205 2.05 603997 851495 1550000 603997 2.05 70.93 38.97 38.97 6136937944 38.87 38.87 6136937944
13 코닉오토메이션 391710 12 1933 1 446 29.99 16337079 22328 42065086 16337079 29.99 9999.99 38.84 38.84 29662808088 36.48 36.48 29662808088
14 PS일렉트로닉스 332570 13 4355 2 295 7.27 14962848 5033470 43199758 14962848 7.27 297.27 34.64 34.64 66030442062 35.10 35.10 66030442062
15 TIGER 200 헬스케어 227540 14 19510 2 75 0.39 898855 59507 2900000 898855 0.39 1510.50 30.99 30.99 17574101745 31.06 31.06 17574101745
16 탑코미디어 134580 15 2750 2 65 2.42 13778706 1826627 49294149 13778706 2.42 754.33 27.95 27.95 40224882733 29.67 29.67 40224882733
17 HANARO 유럽방산 0082F0 16 9970 2 60 0.61 267170 194638 900000 267170 0.61 137.27 29.69 29.69 2653690776 29.57 29.57 2653690776
18 KODEX 코스닥150선물인버스 251340 17 3435 5 -75 -2.14 20185014 25388556 70100000 20185014 -2.14 79.50 28.79 28.79 69465353708 28.85 28.85 69465353708
19 삼화네트웍스 046390 18 1610 5 -28 -1.71 11074308 13474927 43172933 11074308 -1.71 82.18 25.65 25.65 18624394838 26.79 26.79 18624394838
20 인스웨이브 450520 19 4025 2 175 4.55 3660955 546016 14704578 3660955 4.55 670.48 24.90 24.90 15380703080 25.99 25.99 15380703080
21 KODEX 200선물인버스2X 252670 20 1297 5 -24 -1.82 300453733 325873152 1190300000 300453733 -1.82 92.20 25.24 25.24 390570585075 25.30 25.30 390570585075
22 삼성 인버스 2X 코스피200 선물 ETN Q530105 21 7365 5 -135 -1.80 734586 676580 3000000 734586 -1.80 108.57 24.49 24.49 5421133180 24.54 24.54 5421133180
23 iMBC 052220 22 4060 5 -75 -1.81 5435687 37430448 23000000 5435687 -1.81 14.52 23.63 23.63 22479334335 24.07 24.07 22479334335
24 로보티즈 108490 23 101800 2 17400 20.62 3271677 892556 13220560 3271677 20.62 366.55 24.75 24.75 318745194950 23.68 23.68 318745194950
25 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 24 10065 2 20 0.20 338440 330375 1500000 338440 0.20 102.44 22.56 22.56 3405215746 22.55 22.55 3405215746
26 그린리소스 402490 25 10820 2 760 7.55 1759639 3516527 8279444 1759639 7.55 50.04 21.25 21.25 20046136055 22.38 22.38 20046136055
27 TIGER 차이나휴머노이드로봇 0053L0 26 11160 2 15 0.13 1097489 450217 5000000 1097489 0.13 243.77 21.95 21.95 12360255696 22.15 22.15 12360255696
28 애드포러스 397810 27 13490 5 -440 -3.16 1119161 14860389 5144190 1119161 -3.16 7.53 21.76 21.76 15319623335 22.08 22.08 15319623335
29 미투온 201490 28 6010 2 240 4.16 6374376 4050046 30390092 6374376 4.16 157.39 20.98 20.98 39228404205 21.48 21.48 39228404205
30 한라캐스트 125490 29 5100 5 -120 -2.30 7519429 5935302 36502352 7519429 -2.30 126.69 20.60 20.60 39677524205 21.31 21.31 39677524205
31 케이씨티 089150 30 3990 2 45 1.14 3274159 12825305 17150000 3274159 1.14 25.53 19.09 19.09 13286924836 19.42 19.42 13286924836

31
top30/20250825/top30-atvtr-20250825-145002.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
그래피,318060,1,11590,5,-3410,-22.73,14442622,0,11038777,14442622,-22.73,0.00,130.84,130.84,176241015500,137.75,137.75,176241015500
아이비젼웍스,469750,2,1442,2,140,10.75,39968159,17498756,33936481,39968159,10.75,228.41,117.77,117.77,58972762446,120.51,120.51,58972762446
KD,044180,3,716,2,150,26.50,30649680,3574524,26717799,30649680,26.50,857.45,114.72,114.72,20990341585,109.73,109.73,20990341585
이엠앤아이,083470,4,1086,2,118,12.19,15534831,1980993,21340329,15534831,12.19,784.19,72.80,72.80,17794566865,76.78,76.78,17794566865
아센디오,012170,5,2410,2,405,20.20,8408210,5965995,10873743,8408210,20.20,140.94,77.33,77.33,19528254629,74.52,74.52,19528254629
TIGER 코리아원자력,0091P0,6,10215,2,265,2.66,4357706,8120534,6500000,4357706,2.66,53.66,67.04,67.04,44402221226,66.87,66.87,44402221226
비츠로시스,054220,7,456,2,99,27.73,39906245,351338,59953081,39906245,27.73,9999.99,66.56,66.56,17889749787,65.44,65.44,17889749787
케이지에이,455180,8,5970,2,800,15.47,6158834,61538,12094172,6158834,15.47,9999.99,50.92,50.92,36842615695,51.03,51.03,36842615695
코아스,071950,9,11170,5,-100,-0.89,1413598,173575,3290720,1413598,-0.89,814.40,42.96,42.96,18360424910,49.95,49.95,18360424910
스튜디오삼익,415380,10,11120,2,620,5.90,1849301,77783,4054630,1849301,5.90,2377.51,45.61,45.61,22340227455,49.55,49.55,22340227455
SOL 한국원자력SMR,0092B0,11,10170,2,190,1.90,609252,851495,1550000,609252,1.90,71.55,39.31,39.31,6190420778,39.27,39.27,6190420778
코닉오토메이션,391710,12,1933,1,446,29.99,16363872,22328,42065086,16363872,29.99,9999.99,38.90,38.90,29714598957,36.54,36.54,29714598957
PS일렉트로닉스,332570,13,4380,2,320,7.88,15033938,5033470,43199758,15033938,7.88,298.68,34.80,34.80,66341326996,35.06,35.06,66341326996
TIGER 200 헬스케어,227540,14,19500,2,65,0.33,899387,59507,2900000,899387,0.33,1511.40,31.01,31.01,17584475755,31.10,31.10,17584475755
탑코미디어,134580,15,2760,2,75,2.79,13806901,1826627,49294149,13806901,2.79,755.87,28.01,28.01,40302859660,29.62,29.62,40302859660
HANARO 유럽방산,0082F0,16,9970,2,60,0.61,267181,194638,900000,267181,0.61,137.27,29.69,29.69,2653800446,29.58,29.58,2653800446
KODEX 코스닥150선물인버스,251340,17,3432,5,-78,-2.22,20481138,25388556,70100000,20481138,-2.22,80.67,29.22,29.22,70482488895,29.30,29.30,70482488895
삼화네트웍스,046390,18,1610,5,-28,-1.71,11103633,13474927,43172933,11103633,-1.71,82.40,25.72,25.72,18671594828,26.86,26.86,18671594828
인스웨이브,450520,19,4025,2,175,4.55,3686371,546016,14704578,3686371,4.55,675.14,25.07,25.07,15483282565,26.16,26.16,15483282565
KODEX 200선물인버스2X,252670,20,1297,5,-24,-1.82,302762866,325873152,1190300000,302762866,-1.82,92.91,25.44,25.44,393563730592,25.49,25.49,393563730592
삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7360,5,-140,-1.87,755972,676580,3000000,755972,-1.87,111.73,25.20,25.20,5578484025,25.26,25.26,5578484025
iMBC,052220,22,4065,5,-70,-1.69,5461633,37430448,23000000,5461633,-1.69,14.59,23.75,23.75,22584718705,24.16,24.16,22584718705
TIGER 차이나휴머노이드로봇,0053L0,23,11185,2,40,0.36,1193232,450217,5000000,1193232,0.36,265.03,23.86,23.86,13429438781,24.01,24.01,13429438781
로보티즈,108490,24,101900,2,17500,20.73,3315673,892556,13220560,3315673,20.73,371.48,25.08,25.08,323225448700,23.99,23.99,323225448700
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10060,2,15,0.15,340186,330375,1500000,340186,0.15,102.97,22.68,22.68,3422780506,22.68,22.68,3422780506
그린리소스,402490,26,10840,2,780,7.75,1782775,3516527,8279444,1782775,7.75,50.70,21.53,21.53,20298568305,22.62,22.62,20298568305
애드포러스,397810,27,13420,5,-510,-3.66,1138350,14860389,5144190,1138350,-3.66,7.66,22.13,22.13,15577698640,22.56,22.56,15577698640
미투온,201490,28,5990,2,220,3.81,6423729,4050046,30390092,6423729,3.81,158.61,21.14,21.14,39523733815,21.71,21.71,39523733815
한라캐스트,125490,29,5100,5,-120,-2.30,7552392,5935302,36502352,7552392,-2.30,127.25,20.69,20.69,39845428025,21.40,21.40,39845428025
케이씨티,089150,30,3990,2,45,1.14,3301178,12825305,17150000,3301178,1.14,25.74,19.25,19.25,13394535716,19.57,19.57,13394535716
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11590 5 -3410 -22.73 14442622 0 11038777 14442622 -22.73 0.00 130.84 130.84 176241015500 137.75 137.75 176241015500
3 아이비젼웍스 469750 2 1442 2 140 10.75 39968159 17498756 33936481 39968159 10.75 228.41 117.77 117.77 58972762446 120.51 120.51 58972762446
4 KD 044180 3 716 2 150 26.50 30649680 3574524 26717799 30649680 26.50 857.45 114.72 114.72 20990341585 109.73 109.73 20990341585
5 이엠앤아이 083470 4 1086 2 118 12.19 15534831 1980993 21340329 15534831 12.19 784.19 72.80 72.80 17794566865 76.78 76.78 17794566865
6 아센디오 012170 5 2410 2 405 20.20 8408210 5965995 10873743 8408210 20.20 140.94 77.33 77.33 19528254629 74.52 74.52 19528254629
7 TIGER 코리아원자력 0091P0 6 10215 2 265 2.66 4357706 8120534 6500000 4357706 2.66 53.66 67.04 67.04 44402221226 66.87 66.87 44402221226
8 비츠로시스 054220 7 456 2 99 27.73 39906245 351338 59953081 39906245 27.73 9999.99 66.56 66.56 17889749787 65.44 65.44 17889749787
9 케이지에이 455180 8 5970 2 800 15.47 6158834 61538 12094172 6158834 15.47 9999.99 50.92 50.92 36842615695 51.03 51.03 36842615695
10 코아스 071950 9 11170 5 -100 -0.89 1413598 173575 3290720 1413598 -0.89 814.40 42.96 42.96 18360424910 49.95 49.95 18360424910
11 스튜디오삼익 415380 10 11120 2 620 5.90 1849301 77783 4054630 1849301 5.90 2377.51 45.61 45.61 22340227455 49.55 49.55 22340227455
12 SOL 한국원자력SMR 0092B0 11 10170 2 190 1.90 609252 851495 1550000 609252 1.90 71.55 39.31 39.31 6190420778 39.27 39.27 6190420778
13 코닉오토메이션 391710 12 1933 1 446 29.99 16363872 22328 42065086 16363872 29.99 9999.99 38.90 38.90 29714598957 36.54 36.54 29714598957
14 PS일렉트로닉스 332570 13 4380 2 320 7.88 15033938 5033470 43199758 15033938 7.88 298.68 34.80 34.80 66341326996 35.06 35.06 66341326996
15 TIGER 200 헬스케어 227540 14 19500 2 65 0.33 899387 59507 2900000 899387 0.33 1511.40 31.01 31.01 17584475755 31.10 31.10 17584475755
16 탑코미디어 134580 15 2760 2 75 2.79 13806901 1826627 49294149 13806901 2.79 755.87 28.01 28.01 40302859660 29.62 29.62 40302859660
17 HANARO 유럽방산 0082F0 16 9970 2 60 0.61 267181 194638 900000 267181 0.61 137.27 29.69 29.69 2653800446 29.58 29.58 2653800446
18 KODEX 코스닥150선물인버스 251340 17 3432 5 -78 -2.22 20481138 25388556 70100000 20481138 -2.22 80.67 29.22 29.22 70482488895 29.30 29.30 70482488895
19 삼화네트웍스 046390 18 1610 5 -28 -1.71 11103633 13474927 43172933 11103633 -1.71 82.40 25.72 25.72 18671594828 26.86 26.86 18671594828
20 인스웨이브 450520 19 4025 2 175 4.55 3686371 546016 14704578 3686371 4.55 675.14 25.07 25.07 15483282565 26.16 26.16 15483282565
21 KODEX 200선물인버스2X 252670 20 1297 5 -24 -1.82 302762866 325873152 1190300000 302762866 -1.82 92.91 25.44 25.44 393563730592 25.49 25.49 393563730592
22 삼성 인버스 2X 코스피200 선물 ETN Q530105 21 7360 5 -140 -1.87 755972 676580 3000000 755972 -1.87 111.73 25.20 25.20 5578484025 25.26 25.26 5578484025
23 iMBC 052220 22 4065 5 -70 -1.69 5461633 37430448 23000000 5461633 -1.69 14.59 23.75 23.75 22584718705 24.16 24.16 22584718705
24 TIGER 차이나휴머노이드로봇 0053L0 23 11185 2 40 0.36 1193232 450217 5000000 1193232 0.36 265.03 23.86 23.86 13429438781 24.01 24.01 13429438781
25 로보티즈 108490 24 101900 2 17500 20.73 3315673 892556 13220560 3315673 20.73 371.48 25.08 25.08 323225448700 23.99 23.99 323225448700
26 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 25 10060 2 15 0.15 340186 330375 1500000 340186 0.15 102.97 22.68 22.68 3422780506 22.68 22.68 3422780506
27 그린리소스 402490 26 10840 2 780 7.75 1782775 3516527 8279444 1782775 7.75 50.70 21.53 21.53 20298568305 22.62 22.62 20298568305
28 애드포러스 397810 27 13420 5 -510 -3.66 1138350 14860389 5144190 1138350 -3.66 7.66 22.13 22.13 15577698640 22.56 22.56 15577698640
29 미투온 201490 28 5990 2 220 3.81 6423729 4050046 30390092 6423729 3.81 158.61 21.14 21.14 39523733815 21.71 21.71 39523733815
30 한라캐스트 125490 29 5100 5 -120 -2.30 7552392 5935302 36502352 7552392 -2.30 127.25 20.69 20.69 39845428025 21.40 21.40 39845428025
31 케이씨티 089150 30 3990 2 45 1.14 3301178 12825305 17150000 3301178 1.14 25.74 19.25 19.25 13394535716 19.57 19.57 13394535716

31
top30/20250825/top30-atvtr-20250825-150002.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
그래피,318060,1,11540,5,-3460,-23.07,14647467,0,11038777,14647467,-23.07,0.00,132.69,132.69,178601515340,140.20,140.20,178601515340
아이비젼웍스,469750,2,1438,2,136,10.45,40184554,17498756,33936481,40184554,10.45,229.64,118.41,118.41,59285151549,121.48,121.48,59285151549
KD,044180,3,706,2,140,24.73,31315507,3574524,26717799,31315507,24.73,876.07,117.21,117.21,21460928887,113.77,113.77,21460928887
아센디오,012170,4,2385,2,380,18.95,9297199,5965995,10873743,9297199,18.95,155.84,85.50,85.50,21686645654,83.62,83.62,21686645654
이엠앤아이,083470,5,1098,2,130,13.43,15626932,1980993,21340329,15626932,13.43,788.84,73.23,73.23,17894678441,76.37,76.37,17894678441
비츠로시스,054220,6,462,2,105,29.41,42646146,351338,59953081,42646146,29.41,9999.99,71.13,71.13,19157623861,69.17,69.17,19157623861
TIGER 코리아원자력,0091P0,7,10200,2,250,2.51,4443052,8120534,6500000,4443052,2.51,54.71,68.35,68.35,45273160659,68.29,68.29,45273160659
케이지에이,455180,8,5990,2,820,15.86,7075573,61538,12094172,7075573,15.86,9999.99,58.50,58.50,42352032805,58.46,58.46,42352032805
스튜디오삼익,415380,9,11140,2,640,6.10,1895405,77783,4054630,1895405,6.10,2436.79,46.75,46.75,22854371115,50.60,50.60,22854371115
코아스,071950,10,11370,2,100,0.89,1428810,173575,3290720,1428810,0.89,823.17,43.42,43.42,18532636650,49.53,49.53,18532636650
SOL 한국원자력SMR,0092B0,11,10155,2,175,1.75,644365,851495,1550000,644365,1.75,75.67,41.57,41.57,6547203543,41.60,41.60,6547203543
코닉오토메이션,391710,12,1933,1,446,29.99,16376300,22328,42065086,16376300,29.99,9999.99,38.93,38.93,29738622281,36.57,36.57,29738622281
PS일렉트로닉스,332570,13,4375,2,315,7.76,15092632,5033470,43199758,15092632,7.76,299.85,34.94,34.94,66597963881,35.24,35.24,66597963881
TIGER 200 헬스케어,227540,14,19510,2,75,0.39,904445,59507,2900000,904445,0.39,1519.90,31.19,31.19,17683171995,31.25,31.25,17683171995
탑코미디어,134580,15,2760,2,75,2.79,13843901,1826627,49294149,13843901,2.79,757.89,28.08,28.08,40405271470,29.70,29.70,40405271470
HANARO 유럽방산,0082F0,16,9960,2,50,0.50,267230,194638,900000,267230,0.50,137.30,29.69,29.69,2654288486,29.61,29.61,2654288486
KODEX 코스닥150선물인버스,251340,17,3430,5,-80,-2.28,20606262,25388556,70100000,20606262,-2.28,81.16,29.40,29.40,70911711390,29.49,29.49,70911711390
삼화네트웍스,046390,18,1609,5,-29,-1.77,11175901,13474927,43172933,11175901,-1.77,82.94,25.89,25.89,18787855394,27.05,27.05,18787855394
인스웨이브,450520,19,4040,2,190,4.94,3695306,546016,14704578,3695306,4.94,676.78,25.13,25.13,15519341910,26.12,26.12,15519341910
KODEX 200선물인버스2X,252670,20,1294,5,-27,-2.04,306465196,325873152,1190300000,306465196,-2.04,94.04,25.75,25.75,398361518358,25.86,25.86,398361518358
삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7350,5,-150,-2.00,767901,676580,3000000,767901,-2.00,113.50,25.60,25.60,5666245280,25.70,25.70,5666245280
TIGER 차이나휴머노이드로봇,0053L0,22,11195,2,50,0.45,1265224,450217,5000000,1265224,0.45,281.03,25.30,25.30,14235730381,25.43,25.43,14235730381
iMBC,052220,23,4100,5,-35,-0.85,5553498,37430448,23000000,5553498,-0.85,14.84,24.15,24.15,22959951050,24.35,24.35,22959951050
로보티즈,108490,24,102100,2,17700,20.97,3336762,892556,13220560,3336762,20.97,373.84,25.24,25.24,325375488450,24.11,24.11,325375488450
애드포러스,397810,25,13410,5,-520,-3.73,1166870,14860389,5144190,1166870,-3.73,7.85,22.68,22.68,15959303535,23.13,23.13,15959303535
그린리소스,402490,26,10840,2,780,7.75,1795360,3516527,8279444,1795360,7.75,51.05,21.68,21.68,20435456975,22.77,22.77,20435456975
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10055,2,10,0.10,340237,330375,1500000,340237,0.10,102.99,22.68,22.68,3423293561,22.70,22.70,3423293561
미투온,201490,28,5990,2,220,3.81,6459833,4050046,30390092,6459833,3.81,159.50,21.26,21.26,39739730030,21.83,21.83,39739730030
한라캐스트,125490,29,5090,5,-130,-2.49,7575715,5935302,36502352,7575715,-2.49,127.64,20.75,20.75,39964259605,21.51,21.51,39964259605
디알젬,263690,30,7060,2,1550,28.13,2464983,32204,11325610,2464983,28.13,7654.28,21.76,21.76,16207826125,20.27,20.27,16207826125
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11540 5 -3460 -23.07 14647467 0 11038777 14647467 -23.07 0.00 132.69 132.69 178601515340 140.20 140.20 178601515340
3 아이비젼웍스 469750 2 1438 2 136 10.45 40184554 17498756 33936481 40184554 10.45 229.64 118.41 118.41 59285151549 121.48 121.48 59285151549
4 KD 044180 3 706 2 140 24.73 31315507 3574524 26717799 31315507 24.73 876.07 117.21 117.21 21460928887 113.77 113.77 21460928887
5 아센디오 012170 4 2385 2 380 18.95 9297199 5965995 10873743 9297199 18.95 155.84 85.50 85.50 21686645654 83.62 83.62 21686645654
6 이엠앤아이 083470 5 1098 2 130 13.43 15626932 1980993 21340329 15626932 13.43 788.84 73.23 73.23 17894678441 76.37 76.37 17894678441
7 비츠로시스 054220 6 462 2 105 29.41 42646146 351338 59953081 42646146 29.41 9999.99 71.13 71.13 19157623861 69.17 69.17 19157623861
8 TIGER 코리아원자력 0091P0 7 10200 2 250 2.51 4443052 8120534 6500000 4443052 2.51 54.71 68.35 68.35 45273160659 68.29 68.29 45273160659
9 케이지에이 455180 8 5990 2 820 15.86 7075573 61538 12094172 7075573 15.86 9999.99 58.50 58.50 42352032805 58.46 58.46 42352032805
10 스튜디오삼익 415380 9 11140 2 640 6.10 1895405 77783 4054630 1895405 6.10 2436.79 46.75 46.75 22854371115 50.60 50.60 22854371115
11 코아스 071950 10 11370 2 100 0.89 1428810 173575 3290720 1428810 0.89 823.17 43.42 43.42 18532636650 49.53 49.53 18532636650
12 SOL 한국원자력SMR 0092B0 11 10155 2 175 1.75 644365 851495 1550000 644365 1.75 75.67 41.57 41.57 6547203543 41.60 41.60 6547203543
13 코닉오토메이션 391710 12 1933 1 446 29.99 16376300 22328 42065086 16376300 29.99 9999.99 38.93 38.93 29738622281 36.57 36.57 29738622281
14 PS일렉트로닉스 332570 13 4375 2 315 7.76 15092632 5033470 43199758 15092632 7.76 299.85 34.94 34.94 66597963881 35.24 35.24 66597963881
15 TIGER 200 헬스케어 227540 14 19510 2 75 0.39 904445 59507 2900000 904445 0.39 1519.90 31.19 31.19 17683171995 31.25 31.25 17683171995
16 탑코미디어 134580 15 2760 2 75 2.79 13843901 1826627 49294149 13843901 2.79 757.89 28.08 28.08 40405271470 29.70 29.70 40405271470
17 HANARO 유럽방산 0082F0 16 9960 2 50 0.50 267230 194638 900000 267230 0.50 137.30 29.69 29.69 2654288486 29.61 29.61 2654288486
18 KODEX 코스닥150선물인버스 251340 17 3430 5 -80 -2.28 20606262 25388556 70100000 20606262 -2.28 81.16 29.40 29.40 70911711390 29.49 29.49 70911711390
19 삼화네트웍스 046390 18 1609 5 -29 -1.77 11175901 13474927 43172933 11175901 -1.77 82.94 25.89 25.89 18787855394 27.05 27.05 18787855394
20 인스웨이브 450520 19 4040 2 190 4.94 3695306 546016 14704578 3695306 4.94 676.78 25.13 25.13 15519341910 26.12 26.12 15519341910
21 KODEX 200선물인버스2X 252670 20 1294 5 -27 -2.04 306465196 325873152 1190300000 306465196 -2.04 94.04 25.75 25.75 398361518358 25.86 25.86 398361518358
22 삼성 인버스 2X 코스피200 선물 ETN Q530105 21 7350 5 -150 -2.00 767901 676580 3000000 767901 -2.00 113.50 25.60 25.60 5666245280 25.70 25.70 5666245280
23 TIGER 차이나휴머노이드로봇 0053L0 22 11195 2 50 0.45 1265224 450217 5000000 1265224 0.45 281.03 25.30 25.30 14235730381 25.43 25.43 14235730381
24 iMBC 052220 23 4100 5 -35 -0.85 5553498 37430448 23000000 5553498 -0.85 14.84 24.15 24.15 22959951050 24.35 24.35 22959951050
25 로보티즈 108490 24 102100 2 17700 20.97 3336762 892556 13220560 3336762 20.97 373.84 25.24 25.24 325375488450 24.11 24.11 325375488450
26 애드포러스 397810 25 13410 5 -520 -3.73 1166870 14860389 5144190 1166870 -3.73 7.85 22.68 22.68 15959303535 23.13 23.13 15959303535
27 그린리소스 402490 26 10840 2 780 7.75 1795360 3516527 8279444 1795360 7.75 51.05 21.68 21.68 20435456975 22.77 22.77 20435456975
28 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 27 10055 2 10 0.10 340237 330375 1500000 340237 0.10 102.99 22.68 22.68 3423293561 22.70 22.70 3423293561
29 미투온 201490 28 5990 2 220 3.81 6459833 4050046 30390092 6459833 3.81 159.50 21.26 21.26 39739730030 21.83 21.83 39739730030
30 한라캐스트 125490 29 5090 5 -130 -2.49 7575715 5935302 36502352 7575715 -2.49 127.64 20.75 20.75 39964259605 21.51 21.51 39964259605
31 디알젬 263690 30 7060 2 1550 28.13 2464983 32204 11325610 2464983 28.13 7654.28 21.76 21.76 16207826125 20.27 20.27 16207826125

31
top30/20250825/top30-atvtr-20250825-151002.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
그래피,318060,1,11560,5,-3440,-22.93,14814283,0,11038777,14814283,-22.93,0.00,134.20,134.20,180519822405,141.46,141.46,180519822405
아이비젼웍스,469750,2,1437,2,135,10.37,40581246,17498756,33936481,40581246,10.37,231.91,119.58,119.58,59852790547,122.73,122.73,59852790547
KD,044180,3,685,2,119,21.02,32596824,3574524,26717799,32596824,21.02,911.92,122.00,122.00,22337780839,122.05,122.05,22337780839
아센디오,012170,4,2405,2,400,19.95,9766868,5965995,10873743,9766868,19.95,163.71,89.82,89.82,22805350672,87.21,87.21,22805350672
이엠앤아이,083470,5,1095,2,127,13.12,15729834,1980993,21340329,15729834,13.12,794.04,73.71,73.71,18006572832,77.06,77.06,18006572832
비츠로시스,054220,6,464,1,107,29.97,44985610,351338,59953081,44985610,29.97,9999.99,75.03,75.03,20237720234,72.75,72.75,20237720234
TIGER 코리아원자력,0091P0,7,10207,2,257,2.58,4542419,8120534,6500000,4542419,2.58,55.94,69.88,69.88,46288391179,69.77,69.77,46288391179
케이지에이,455180,8,5820,2,650,12.57,7477667,61538,12094172,7477667,12.57,9999.99,61.83,61.83,44713953115,63.52,63.52,44713953115
스튜디오삼익,415380,9,11050,2,550,5.24,1932905,77783,4054630,1932905,5.24,2485.00,47.67,47.67,23269663285,51.94,51.94,23269663285
코아스,071950,10,11130,5,-140,-1.24,1438831,173575,3290720,1438831,-1.24,828.94,43.72,43.72,18645660810,50.91,50.91,18645660810
SOL 한국원자력SMR,0092B0,11,10180,2,200,2.00,654191,851495,1550000,654191,2.00,76.83,42.21,42.21,6647200548,42.13,42.13,6647200548
코닉오토메이션,391710,12,1933,1,446,29.99,16380754,22328,42065086,16380754,29.99,9999.99,38.94,38.94,29747231863,36.58,36.58,29747231863
PS일렉트로닉스,332570,13,4375,2,315,7.76,15184006,5033470,43199758,15184006,7.76,301.66,35.15,35.15,66997323179,35.45,35.45,66997323179
TIGER 200 헬스케어,227540,14,19505,2,70,0.36,941128,59507,2900000,941128,0.36,1581.54,32.45,32.45,18398667850,32.53,32.53,18398667850
KODEX 코스닥150선물인버스,251340,15,3435,5,-75,-2.14,21508020,25388556,70100000,21508020,-2.14,84.72,30.68,30.68,74009226355,30.74,30.74,74009226355
탑코미디어,134580,16,2760,2,75,2.79,13884878,1826627,49294149,13884878,2.79,760.14,28.17,28.17,40518465936,29.78,29.78,40518465936
HANARO 유럽방산,0082F0,17,9955,2,45,0.45,267257,194638,900000,267257,0.45,137.31,29.70,29.70,2654557271,29.63,29.63,2654557271
삼화네트웍스,046390,18,1604,5,-34,-2.08,11282017,13474927,43172933,11282017,-2.08,83.73,26.13,26.13,18958221079,27.38,27.38,18958221079
디알젬,263690,19,6470,2,960,17.42,3020225,32204,11325610,3020225,17.42,9378.42,26.67,26.67,19923653700,27.19,27.19,19923653700
TIGER 차이나휴머노이드로봇,0053L0,20,11175,2,30,0.27,1324400,450217,5000000,1324400,0.27,294.17,26.49,26.49,14897567056,26.66,26.66,14897567056
삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7335,5,-165,-2.20,783538,676580,3000000,783538,-2.20,115.81,26.12,26.12,5780961665,26.27,26.27,5780961665
인스웨이브,450520,22,4050,2,200,5.19,3705825,546016,14704578,3705825,5.19,678.70,25.20,25.20,15561877050,26.13,26.13,15561877050
KODEX 200선물인버스2X,252670,23,1293,5,-28,-2.12,308833414,325873152,1190300000,308833414,-2.12,94.77,25.95,25.95,401424760782,26.08,26.08,401424760782
로보티즈,108490,24,100400,2,16000,18.96,3428401,892556,13220560,3428401,18.96,384.11,25.93,25.93,334614036850,25.21,25.21,334614036850
iMBC,052220,25,4105,5,-30,-0.73,5716685,37430448,23000000,5716685,-0.73,15.27,24.86,24.86,23632765688,25.03,25.03,23632765688
애드포러스,397810,26,13380,5,-550,-3.95,1188841,14860389,5144190,1188841,-3.95,8.00,23.11,23.11,16253073045,23.61,23.61,16253073045
이노룰스,296640,27,6110,2,70,1.16,1113452,53810,5178252,1113452,1.16,2069.23,21.50,21.50,7416380435,23.44,23.44,7416380435
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10060,2,15,0.15,342881,330375,1500000,342881,0.15,103.79,22.86,22.86,3449891951,22.86,22.86,3449891951
그린리소스,402490,29,10850,2,790,7.85,1801873,3516527,8279444,1801873,7.85,51.24,21.76,21.76,20506043865,22.83,22.83,20506043865
미투온,201490,30,6040,2,270,4.68,6515962,4050046,30390092,6515962,4.68,160.89,21.44,21.44,40077079445,21.83,21.83,40077079445
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11560 5 -3440 -22.93 14814283 0 11038777 14814283 -22.93 0.00 134.20 134.20 180519822405 141.46 141.46 180519822405
3 아이비젼웍스 469750 2 1437 2 135 10.37 40581246 17498756 33936481 40581246 10.37 231.91 119.58 119.58 59852790547 122.73 122.73 59852790547
4 KD 044180 3 685 2 119 21.02 32596824 3574524 26717799 32596824 21.02 911.92 122.00 122.00 22337780839 122.05 122.05 22337780839
5 아센디오 012170 4 2405 2 400 19.95 9766868 5965995 10873743 9766868 19.95 163.71 89.82 89.82 22805350672 87.21 87.21 22805350672
6 이엠앤아이 083470 5 1095 2 127 13.12 15729834 1980993 21340329 15729834 13.12 794.04 73.71 73.71 18006572832 77.06 77.06 18006572832
7 비츠로시스 054220 6 464 1 107 29.97 44985610 351338 59953081 44985610 29.97 9999.99 75.03 75.03 20237720234 72.75 72.75 20237720234
8 TIGER 코리아원자력 0091P0 7 10207 2 257 2.58 4542419 8120534 6500000 4542419 2.58 55.94 69.88 69.88 46288391179 69.77 69.77 46288391179
9 케이지에이 455180 8 5820 2 650 12.57 7477667 61538 12094172 7477667 12.57 9999.99 61.83 61.83 44713953115 63.52 63.52 44713953115
10 스튜디오삼익 415380 9 11050 2 550 5.24 1932905 77783 4054630 1932905 5.24 2485.00 47.67 47.67 23269663285 51.94 51.94 23269663285
11 코아스 071950 10 11130 5 -140 -1.24 1438831 173575 3290720 1438831 -1.24 828.94 43.72 43.72 18645660810 50.91 50.91 18645660810
12 SOL 한국원자력SMR 0092B0 11 10180 2 200 2.00 654191 851495 1550000 654191 2.00 76.83 42.21 42.21 6647200548 42.13 42.13 6647200548
13 코닉오토메이션 391710 12 1933 1 446 29.99 16380754 22328 42065086 16380754 29.99 9999.99 38.94 38.94 29747231863 36.58 36.58 29747231863
14 PS일렉트로닉스 332570 13 4375 2 315 7.76 15184006 5033470 43199758 15184006 7.76 301.66 35.15 35.15 66997323179 35.45 35.45 66997323179
15 TIGER 200 헬스케어 227540 14 19505 2 70 0.36 941128 59507 2900000 941128 0.36 1581.54 32.45 32.45 18398667850 32.53 32.53 18398667850
16 KODEX 코스닥150선물인버스 251340 15 3435 5 -75 -2.14 21508020 25388556 70100000 21508020 -2.14 84.72 30.68 30.68 74009226355 30.74 30.74 74009226355
17 탑코미디어 134580 16 2760 2 75 2.79 13884878 1826627 49294149 13884878 2.79 760.14 28.17 28.17 40518465936 29.78 29.78 40518465936
18 HANARO 유럽방산 0082F0 17 9955 2 45 0.45 267257 194638 900000 267257 0.45 137.31 29.70 29.70 2654557271 29.63 29.63 2654557271
19 삼화네트웍스 046390 18 1604 5 -34 -2.08 11282017 13474927 43172933 11282017 -2.08 83.73 26.13 26.13 18958221079 27.38 27.38 18958221079
20 디알젬 263690 19 6470 2 960 17.42 3020225 32204 11325610 3020225 17.42 9378.42 26.67 26.67 19923653700 27.19 27.19 19923653700
21 TIGER 차이나휴머노이드로봇 0053L0 20 11175 2 30 0.27 1324400 450217 5000000 1324400 0.27 294.17 26.49 26.49 14897567056 26.66 26.66 14897567056
22 삼성 인버스 2X 코스피200 선물 ETN Q530105 21 7335 5 -165 -2.20 783538 676580 3000000 783538 -2.20 115.81 26.12 26.12 5780961665 26.27 26.27 5780961665
23 인스웨이브 450520 22 4050 2 200 5.19 3705825 546016 14704578 3705825 5.19 678.70 25.20 25.20 15561877050 26.13 26.13 15561877050
24 KODEX 200선물인버스2X 252670 23 1293 5 -28 -2.12 308833414 325873152 1190300000 308833414 -2.12 94.77 25.95 25.95 401424760782 26.08 26.08 401424760782
25 로보티즈 108490 24 100400 2 16000 18.96 3428401 892556 13220560 3428401 18.96 384.11 25.93 25.93 334614036850 25.21 25.21 334614036850
26 iMBC 052220 25 4105 5 -30 -0.73 5716685 37430448 23000000 5716685 -0.73 15.27 24.86 24.86 23632765688 25.03 25.03 23632765688
27 애드포러스 397810 26 13380 5 -550 -3.95 1188841 14860389 5144190 1188841 -3.95 8.00 23.11 23.11 16253073045 23.61 23.61 16253073045
28 이노룰스 296640 27 6110 2 70 1.16 1113452 53810 5178252 1113452 1.16 2069.23 21.50 21.50 7416380435 23.44 23.44 7416380435
29 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 28 10060 2 15 0.15 342881 330375 1500000 342881 0.15 103.79 22.86 22.86 3449891951 22.86 22.86 3449891951
30 그린리소스 402490 29 10850 2 790 7.85 1801873 3516527 8279444 1801873 7.85 51.24 21.76 21.76 20506043865 22.83 22.83 20506043865
31 미투온 201490 30 6040 2 270 4.68 6515962 4050046 30390092 6515962 4.68 160.89 21.44 21.44 40077079445 21.83 21.83 40077079445

31
top30/20250825/top30-atvtr-20250825-152002.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
그래피,318060,1,11330,5,-3670,-24.47,15131599,0,11038777,15131599,-24.47,0.00,137.08,137.08,184144146740,147.23,147.23,184144146740
KD,044180,2,637,2,71,12.54,34193259,3574524,26717799,34193259,12.54,956.58,127.98,127.98,23363044140,137.27,137.27,23363044140
아이비젼웍스,469750,3,1431,2,129,9.91,40893625,17498756,33936481,40893625,9.91,233.69,120.50,120.50,60300295045,124.17,124.17,60300295045
아센디오,012170,4,2330,2,325,16.21,10429711,5965995,10873743,10429711,16.21,174.82,95.92,95.92,24403252514,96.32,96.32,24403252514
이엠앤아이,083470,5,1090,2,122,12.60,15835037,1980993,21340329,15835037,12.60,799.35,74.20,74.20,18121654924,77.91,77.91,18121654924
비츠로시스,054220,6,464,1,107,29.97,45004921,351338,59953081,45004921,29.97,9999.99,75.07,75.07,20246680538,72.78,72.78,20246680538
TIGER 코리아원자력,0091P0,7,10250,2,300,3.02,4626487,8120534,6500000,4626487,3.02,56.97,71.18,71.18,47147422445,70.77,70.77,47147422445
케이지에이,455180,8,5790,2,620,11.99,7739527,61538,12094172,7739527,11.99,9999.99,63.99,63.99,46224156785,66.01,66.01,46224156785
스튜디오삼익,415380,9,11100,2,600,5.71,1973181,77783,4054630,1973181,5.71,2536.78,48.66,48.66,23713331230,52.69,52.69,23713331230
코아스,071950,10,10990,5,-280,-2.48,1455021,173575,3290720,1455021,-2.48,838.27,44.22,44.22,18824638285,52.05,52.05,18824638285
SOL 한국원자력SMR,0092B0,11,10210,2,230,2.30,670710,851495,1550000,670710,2.30,78.77,43.27,43.27,6815452673,43.07,43.07,6815452673
코닉오토메이션,391710,12,1933,1,446,29.99,16422128,22328,42065086,16422128,29.99,9999.99,39.04,39.04,29827207805,36.68,36.68,29827207805
PS일렉트로닉스,332570,13,4375,2,315,7.76,15326513,5033470,43199758,15326513,7.76,304.49,35.48,35.48,67620965124,35.78,35.78,67620965124
TIGER 200 헬스케어,227540,14,19505,2,70,0.36,1031131,59507,2900000,1031131,0.36,1732.79,35.56,35.56,20154176335,35.63,35.63,20154176335
KODEX 코스닥150선물인버스,251340,15,3435,5,-75,-2.14,21887271,25388556,70100000,21887271,-2.14,86.21,31.22,31.22,75310372560,31.28,31.28,75310372560
디알젬,263690,16,6430,2,920,16.70,3333040,32204,11325610,3333040,16.70,9999.99,29.43,29.43,21945123845,30.13,30.13,21945123845
탑코미디어,134580,17,2775,2,90,3.35,13983665,1826627,49294149,13983665,3.35,765.55,28.37,28.37,40791008061,29.82,29.82,40791008061
HANARO 유럽방산,0082F0,18,9945,2,35,0.35,267576,194638,900000,267576,0.35,137.47,29.73,29.73,2657731476,29.69,29.69,2657731476
TIGER 차이나휴머노이드로봇,0053L0,19,11210,2,65,0.58,1381251,450217,5000000,1381251,0.58,306.80,27.63,27.63,15534172671,27.71,27.71,15534172671
삼화네트웍스,046390,20,1609,5,-29,-1.77,11430431,13474927,43172933,11430431,-1.77,84.83,26.48,26.48,19196054737,27.63,27.63,19196054737
KODEX 200선물인버스2X,252670,21,1293,5,-28,-2.12,315579753,325873152,1190300000,315579753,-2.12,96.84,26.51,26.51,410145494083,26.65,26.65,410145494083
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7335,5,-165,-2.20,786361,676580,3000000,786361,-2.20,116.23,26.21,26.21,5801682225,26.37,26.37,5801682225
인스웨이브,450520,23,4035,2,185,4.81,3725977,546016,14704578,3725977,4.81,682.39,25.34,25.34,15643195477,26.37,26.37,15643195477
로보티즈,108490,24,100700,2,16300,19.31,3480029,892556,13220560,3480029,19.31,389.89,26.32,26.32,339813368450,25.52,25.52,339813368450
iMBC,052220,25,4120,5,-15,-0.36,5794661,37430448,23000000,5794661,-0.36,15.48,25.19,25.19,23953725690,25.28,25.28,23953725690
이노룰스,296640,26,6110,2,70,1.16,1140551,53810,5178252,1140551,1.16,2119.59,22.03,22.03,7582703705,23.97,23.97,7582703705
애드포러스,397810,27,13420,5,-510,-3.66,1210502,14860389,5144190,1210502,-3.66,8.15,23.53,23.53,16543352855,23.96,23.96,16543352855
그린리소스,402490,28,10790,2,730,7.26,1815305,3516527,8279444,1815305,7.26,51.62,21.93,21.93,20651474035,23.12,23.12,20651474035
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10060,2,15,0.15,342897,330375,1500000,342897,0.15,103.79,22.86,22.86,3450052916,22.86,22.86,3450052916
미투온,201490,30,6010,2,240,4.16,6643694,4050046,30390092,6643694,4.16,164.04,21.86,21.86,40846004035,22.36,22.36,40846004035
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11330 5 -3670 -24.47 15131599 0 11038777 15131599 -24.47 0.00 137.08 137.08 184144146740 147.23 147.23 184144146740
3 KD 044180 2 637 2 71 12.54 34193259 3574524 26717799 34193259 12.54 956.58 127.98 127.98 23363044140 137.27 137.27 23363044140
4 아이비젼웍스 469750 3 1431 2 129 9.91 40893625 17498756 33936481 40893625 9.91 233.69 120.50 120.50 60300295045 124.17 124.17 60300295045
5 아센디오 012170 4 2330 2 325 16.21 10429711 5965995 10873743 10429711 16.21 174.82 95.92 95.92 24403252514 96.32 96.32 24403252514
6 이엠앤아이 083470 5 1090 2 122 12.60 15835037 1980993 21340329 15835037 12.60 799.35 74.20 74.20 18121654924 77.91 77.91 18121654924
7 비츠로시스 054220 6 464 1 107 29.97 45004921 351338 59953081 45004921 29.97 9999.99 75.07 75.07 20246680538 72.78 72.78 20246680538
8 TIGER 코리아원자력 0091P0 7 10250 2 300 3.02 4626487 8120534 6500000 4626487 3.02 56.97 71.18 71.18 47147422445 70.77 70.77 47147422445
9 케이지에이 455180 8 5790 2 620 11.99 7739527 61538 12094172 7739527 11.99 9999.99 63.99 63.99 46224156785 66.01 66.01 46224156785
10 스튜디오삼익 415380 9 11100 2 600 5.71 1973181 77783 4054630 1973181 5.71 2536.78 48.66 48.66 23713331230 52.69 52.69 23713331230
11 코아스 071950 10 10990 5 -280 -2.48 1455021 173575 3290720 1455021 -2.48 838.27 44.22 44.22 18824638285 52.05 52.05 18824638285
12 SOL 한국원자력SMR 0092B0 11 10210 2 230 2.30 670710 851495 1550000 670710 2.30 78.77 43.27 43.27 6815452673 43.07 43.07 6815452673
13 코닉오토메이션 391710 12 1933 1 446 29.99 16422128 22328 42065086 16422128 29.99 9999.99 39.04 39.04 29827207805 36.68 36.68 29827207805
14 PS일렉트로닉스 332570 13 4375 2 315 7.76 15326513 5033470 43199758 15326513 7.76 304.49 35.48 35.48 67620965124 35.78 35.78 67620965124
15 TIGER 200 헬스케어 227540 14 19505 2 70 0.36 1031131 59507 2900000 1031131 0.36 1732.79 35.56 35.56 20154176335 35.63 35.63 20154176335
16 KODEX 코스닥150선물인버스 251340 15 3435 5 -75 -2.14 21887271 25388556 70100000 21887271 -2.14 86.21 31.22 31.22 75310372560 31.28 31.28 75310372560
17 디알젬 263690 16 6430 2 920 16.70 3333040 32204 11325610 3333040 16.70 9999.99 29.43 29.43 21945123845 30.13 30.13 21945123845
18 탑코미디어 134580 17 2775 2 90 3.35 13983665 1826627 49294149 13983665 3.35 765.55 28.37 28.37 40791008061 29.82 29.82 40791008061
19 HANARO 유럽방산 0082F0 18 9945 2 35 0.35 267576 194638 900000 267576 0.35 137.47 29.73 29.73 2657731476 29.69 29.69 2657731476
20 TIGER 차이나휴머노이드로봇 0053L0 19 11210 2 65 0.58 1381251 450217 5000000 1381251 0.58 306.80 27.63 27.63 15534172671 27.71 27.71 15534172671
21 삼화네트웍스 046390 20 1609 5 -29 -1.77 11430431 13474927 43172933 11430431 -1.77 84.83 26.48 26.48 19196054737 27.63 27.63 19196054737
22 KODEX 200선물인버스2X 252670 21 1293 5 -28 -2.12 315579753 325873152 1190300000 315579753 -2.12 96.84 26.51 26.51 410145494083 26.65 26.65 410145494083
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 7335 5 -165 -2.20 786361 676580 3000000 786361 -2.20 116.23 26.21 26.21 5801682225 26.37 26.37 5801682225
24 인스웨이브 450520 23 4035 2 185 4.81 3725977 546016 14704578 3725977 4.81 682.39 25.34 25.34 15643195477 26.37 26.37 15643195477
25 로보티즈 108490 24 100700 2 16300 19.31 3480029 892556 13220560 3480029 19.31 389.89 26.32 26.32 339813368450 25.52 25.52 339813368450
26 iMBC 052220 25 4120 5 -15 -0.36 5794661 37430448 23000000 5794661 -0.36 15.48 25.19 25.19 23953725690 25.28 25.28 23953725690
27 이노룰스 296640 26 6110 2 70 1.16 1140551 53810 5178252 1140551 1.16 2119.59 22.03 22.03 7582703705 23.97 23.97 7582703705
28 애드포러스 397810 27 13420 5 -510 -3.66 1210502 14860389 5144190 1210502 -3.66 8.15 23.53 23.53 16543352855 23.96 23.96 16543352855
29 그린리소스 402490 28 10790 2 730 7.26 1815305 3516527 8279444 1815305 7.26 51.62 21.93 21.93 20651474035 23.12 23.12 20651474035
30 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 29 10060 2 15 0.15 342897 330375 1500000 342897 0.15 103.79 22.86 22.86 3450052916 22.86 22.86 3450052916
31 미투온 201490 30 6010 2 240 4.16 6643694 4050046 30390092 6643694 4.16 164.04 21.86 21.86 40846004035 22.36 22.36 40846004035

31
top30/20250825/top30-atvtr-20250825-153001.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
그래피,318060,1,11330,5,-3670,-24.47,15131599,0,11038777,15131599,-24.47,0.00,137.08,137.08,184144146740,147.23,147.23,184144146740
KD,044180,2,637,2,71,12.54,34193259,3574524,26717799,34193259,12.54,956.58,127.98,127.98,23363044140,137.27,137.27,23363044140
아이비젼웍스,469750,3,1431,2,129,9.91,40893625,17498756,33936481,40893625,9.91,233.69,120.50,120.50,60300295045,124.17,124.17,60300295045
아센디오,012170,4,2330,2,325,16.21,10429711,5965995,10873743,10429711,16.21,174.82,95.92,95.92,24403252514,96.32,96.32,24403252514
이엠앤아이,083470,5,1090,2,122,12.60,15835037,1980993,21340329,15835037,12.60,799.35,74.20,74.20,18121654924,77.91,77.91,18121654924
비츠로시스,054220,6,464,1,107,29.97,45004921,351338,59953081,45004921,29.97,9999.99,75.07,75.07,20246680538,72.78,72.78,20246680538
TIGER 코리아원자력,0091P0,7,10250,2,300,3.02,4626487,8120534,6500000,4626487,3.02,56.97,71.18,71.18,47147422445,70.77,70.77,47147422445
케이지에이,455180,8,5790,2,620,11.99,7739527,61538,12094172,7739527,11.99,9999.99,63.99,63.99,46224156785,66.01,66.01,46224156785
스튜디오삼익,415380,9,11100,2,600,5.71,1973181,77783,4054630,1973181,5.71,2536.78,48.66,48.66,23713331230,52.69,52.69,23713331230
코아스,071950,10,10990,5,-280,-2.48,1455021,173575,3290720,1455021,-2.48,838.27,44.22,44.22,18824638285,52.05,52.05,18824638285
SOL 한국원자력SMR,0092B0,11,10210,2,230,2.30,670710,851495,1550000,670710,2.30,78.77,43.27,43.27,6815452673,43.07,43.07,6815452673
코닉오토메이션,391710,12,1933,1,446,29.99,16422128,22328,42065086,16422128,29.99,9999.99,39.04,39.04,29827207805,36.68,36.68,29827207805
PS일렉트로닉스,332570,13,4375,2,315,7.76,15326513,5033470,43199758,15326513,7.76,304.49,35.48,35.48,67620965124,35.78,35.78,67620965124
TIGER 200 헬스케어,227540,14,19505,2,70,0.36,1031131,59507,2900000,1031131,0.36,1732.79,35.56,35.56,20154176335,35.63,35.63,20154176335
KODEX 코스닥150선물인버스,251340,15,3435,5,-75,-2.14,21887271,25388556,70100000,21887271,-2.14,86.21,31.22,31.22,75310372560,31.28,31.28,75310372560
디알젬,263690,16,6430,2,920,16.70,3333040,32204,11325610,3333040,16.70,9999.99,29.43,29.43,21945123845,30.13,30.13,21945123845
탑코미디어,134580,17,2775,2,90,3.35,13983665,1826627,49294149,13983665,3.35,765.55,28.37,28.37,40791008061,29.82,29.82,40791008061
HANARO 유럽방산,0082F0,18,9945,2,35,0.35,267576,194638,900000,267576,0.35,137.47,29.73,29.73,2657731476,29.69,29.69,2657731476
TIGER 차이나휴머노이드로봇,0053L0,19,11210,2,65,0.58,1381251,450217,5000000,1381251,0.58,306.80,27.63,27.63,15534172671,27.71,27.71,15534172671
삼화네트웍스,046390,20,1609,5,-29,-1.77,11430431,13474927,43172933,11430431,-1.77,84.83,26.48,26.48,19196054737,27.63,27.63,19196054737
KODEX 200선물인버스2X,252670,21,1293,5,-28,-2.12,315579753,325873152,1190300000,315579753,-2.12,96.84,26.51,26.51,410145494083,26.65,26.65,410145494083
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7335,5,-165,-2.20,786361,676580,3000000,786361,-2.20,116.23,26.21,26.21,5801682225,26.37,26.37,5801682225
인스웨이브,450520,23,4035,2,185,4.81,3725977,546016,14704578,3725977,4.81,682.39,25.34,25.34,15643195477,26.37,26.37,15643195477
로보티즈,108490,24,100700,2,16300,19.31,3480029,892556,13220560,3480029,19.31,389.89,26.32,26.32,339813368450,25.52,25.52,339813368450
iMBC,052220,25,4120,5,-15,-0.36,5794661,37430448,23000000,5794661,-0.36,15.48,25.19,25.19,23953725690,25.28,25.28,23953725690
이노룰스,296640,26,6110,2,70,1.16,1140551,53810,5178252,1140551,1.16,2119.59,22.03,22.03,7582703705,23.97,23.97,7582703705
애드포러스,397810,27,13420,5,-510,-3.66,1210502,14860389,5144190,1210502,-3.66,8.15,23.53,23.53,16543352855,23.96,23.96,16543352855
그린리소스,402490,28,10790,2,730,7.26,1815305,3516527,8279444,1815305,7.26,51.62,21.93,21.93,20651474035,23.12,23.12,20651474035
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10060,2,15,0.15,342897,330375,1500000,342897,0.15,103.79,22.86,22.86,3450052916,22.86,22.86,3450052916
미투온,201490,30,6010,2,240,4.16,6643694,4050046,30390092,6643694,4.16,164.04,21.86,21.86,40846004035,22.36,22.36,40846004035
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11330 5 -3670 -24.47 15131599 0 11038777 15131599 -24.47 0.00 137.08 137.08 184144146740 147.23 147.23 184144146740
3 KD 044180 2 637 2 71 12.54 34193259 3574524 26717799 34193259 12.54 956.58 127.98 127.98 23363044140 137.27 137.27 23363044140
4 아이비젼웍스 469750 3 1431 2 129 9.91 40893625 17498756 33936481 40893625 9.91 233.69 120.50 120.50 60300295045 124.17 124.17 60300295045
5 아센디오 012170 4 2330 2 325 16.21 10429711 5965995 10873743 10429711 16.21 174.82 95.92 95.92 24403252514 96.32 96.32 24403252514
6 이엠앤아이 083470 5 1090 2 122 12.60 15835037 1980993 21340329 15835037 12.60 799.35 74.20 74.20 18121654924 77.91 77.91 18121654924
7 비츠로시스 054220 6 464 1 107 29.97 45004921 351338 59953081 45004921 29.97 9999.99 75.07 75.07 20246680538 72.78 72.78 20246680538
8 TIGER 코리아원자력 0091P0 7 10250 2 300 3.02 4626487 8120534 6500000 4626487 3.02 56.97 71.18 71.18 47147422445 70.77 70.77 47147422445
9 케이지에이 455180 8 5790 2 620 11.99 7739527 61538 12094172 7739527 11.99 9999.99 63.99 63.99 46224156785 66.01 66.01 46224156785
10 스튜디오삼익 415380 9 11100 2 600 5.71 1973181 77783 4054630 1973181 5.71 2536.78 48.66 48.66 23713331230 52.69 52.69 23713331230
11 코아스 071950 10 10990 5 -280 -2.48 1455021 173575 3290720 1455021 -2.48 838.27 44.22 44.22 18824638285 52.05 52.05 18824638285
12 SOL 한국원자력SMR 0092B0 11 10210 2 230 2.30 670710 851495 1550000 670710 2.30 78.77 43.27 43.27 6815452673 43.07 43.07 6815452673
13 코닉오토메이션 391710 12 1933 1 446 29.99 16422128 22328 42065086 16422128 29.99 9999.99 39.04 39.04 29827207805 36.68 36.68 29827207805
14 PS일렉트로닉스 332570 13 4375 2 315 7.76 15326513 5033470 43199758 15326513 7.76 304.49 35.48 35.48 67620965124 35.78 35.78 67620965124
15 TIGER 200 헬스케어 227540 14 19505 2 70 0.36 1031131 59507 2900000 1031131 0.36 1732.79 35.56 35.56 20154176335 35.63 35.63 20154176335
16 KODEX 코스닥150선물인버스 251340 15 3435 5 -75 -2.14 21887271 25388556 70100000 21887271 -2.14 86.21 31.22 31.22 75310372560 31.28 31.28 75310372560
17 디알젬 263690 16 6430 2 920 16.70 3333040 32204 11325610 3333040 16.70 9999.99 29.43 29.43 21945123845 30.13 30.13 21945123845
18 탑코미디어 134580 17 2775 2 90 3.35 13983665 1826627 49294149 13983665 3.35 765.55 28.37 28.37 40791008061 29.82 29.82 40791008061
19 HANARO 유럽방산 0082F0 18 9945 2 35 0.35 267576 194638 900000 267576 0.35 137.47 29.73 29.73 2657731476 29.69 29.69 2657731476
20 TIGER 차이나휴머노이드로봇 0053L0 19 11210 2 65 0.58 1381251 450217 5000000 1381251 0.58 306.80 27.63 27.63 15534172671 27.71 27.71 15534172671
21 삼화네트웍스 046390 20 1609 5 -29 -1.77 11430431 13474927 43172933 11430431 -1.77 84.83 26.48 26.48 19196054737 27.63 27.63 19196054737
22 KODEX 200선물인버스2X 252670 21 1293 5 -28 -2.12 315579753 325873152 1190300000 315579753 -2.12 96.84 26.51 26.51 410145494083 26.65 26.65 410145494083
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 7335 5 -165 -2.20 786361 676580 3000000 786361 -2.20 116.23 26.21 26.21 5801682225 26.37 26.37 5801682225
24 인스웨이브 450520 23 4035 2 185 4.81 3725977 546016 14704578 3725977 4.81 682.39 25.34 25.34 15643195477 26.37 26.37 15643195477
25 로보티즈 108490 24 100700 2 16300 19.31 3480029 892556 13220560 3480029 19.31 389.89 26.32 26.32 339813368450 25.52 25.52 339813368450
26 iMBC 052220 25 4120 5 -15 -0.36 5794661 37430448 23000000 5794661 -0.36 15.48 25.19 25.19 23953725690 25.28 25.28 23953725690
27 이노룰스 296640 26 6110 2 70 1.16 1140551 53810 5178252 1140551 1.16 2119.59 22.03 22.03 7582703705 23.97 23.97 7582703705
28 애드포러스 397810 27 13420 5 -510 -3.66 1210502 14860389 5144190 1210502 -3.66 8.15 23.53 23.53 16543352855 23.96 23.96 16543352855
29 그린리소스 402490 28 10790 2 730 7.26 1815305 3516527 8279444 1815305 7.26 51.62 21.93 21.93 20651474035 23.12 23.12 20651474035
30 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 29 10060 2 15 0.15 342897 330375 1500000 342897 0.15 103.79 22.86 22.86 3450052916 22.86 22.86 3450052916
31 미투온 201490 30 6010 2 240 4.16 6643694 4050046 30390092 6643694 4.16 164.04 21.86 21.86 40846004035 22.36 22.36 40846004035

31
top30/20250825/top30-atvtr-20250825-154001.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
그래피,318060,1,11260,5,-3740,-24.93,15232557,0,11038777,15232557,-24.93,0.00,137.99,137.99,185280933820,149.06,149.06,185280933820
KD,044180,2,642,2,76,13.43,34440763,3574524,26717799,34440763,13.43,963.51,128.91,128.91,23521941708,137.13,137.13,23521941708
아이비젼웍스,469750,3,1438,2,136,10.45,41079039,17498756,33936481,41079039,10.45,234.75,121.05,121.05,60566920377,124.11,124.11,60566920377
아센디오,012170,4,2330,2,325,16.21,10501753,5965995,10873743,10501753,16.21,176.03,96.58,96.58,24571110374,96.98,96.98,24571110374
이엠앤아이,083470,5,1103,2,135,13.95,15926908,1980993,21340329,15926908,13.95,803.99,74.63,74.63,18222988637,77.42,77.42,18222988637
비츠로시스,054220,6,464,1,107,29.97,45019862,351338,59953081,45019862,29.97,9999.99,75.09,75.09,20253613162,72.81,72.81,20253613162
TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4636303,8120534,6500000,4636303,3.37,57.09,71.33,71.33,47248380005,70.68,70.68,47248380005
케이지에이,455180,8,5770,2,600,11.61,7831259,61538,12094172,7831259,11.61,9999.99,64.75,64.75,46753450425,67.00,67.00,46753450425
스튜디오삼익,415380,9,11150,2,650,6.19,1992989,77783,4054630,1992989,6.19,2562.24,49.15,49.15,23934190430,52.94,52.94,23934190430
코아스,071950,10,10900,5,-370,-3.28,1461873,173575,3290720,1461873,-3.28,842.21,44.42,44.42,18899325085,52.69,52.69,18899325085
SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673557,851495,1550000,673557,2.40,79.10,43.46,43.46,6844549013,43.21,43.21,6844549013
코닉오토메이션,391710,12,1933,1,446,29.99,16424070,22328,42065086,16424070,29.99,9999.99,39.04,39.04,29830961691,36.69,36.69,29830961691
PS일렉트로닉스,332570,13,4380,2,320,7.88,15420863,5033470,43199758,15420863,7.88,306.37,35.70,35.70,68034218124,35.96,35.96,68034218124
TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032396,59507,2900000,1032396,0.72,1734.92,35.60,35.60,20178938710,35.55,35.55,20178938710
KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22389216,25388556,70100000,22389216,-2.28,88.19,31.94,31.94,77032043910,32.04,32.04,77032043910
디알젬,263690,16,6510,2,1000,18.15,3402689,32204,11325610,3402689,18.15,9999.99,30.04,30.04,22398538835,30.38,30.38,22398538835
탑코미디어,134580,17,2765,2,80,2.98,14048733,1826627,49294149,14048733,2.98,769.11,28.50,28.50,40970921081,30.06,30.06,40970921081
HANARO 유럽방산,0082F0,18,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646
TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413892,450217,5000000,1413892,0.81,314.05,28.28,28.28,15900894306,28.31,28.31,15900894306
삼화네트웍스,046390,20,1611,5,-27,-1.65,11512378,13474927,43172933,11512378,-1.65,85.44,26.67,26.67,19328071354,27.79,27.79,19328071354
KODEX 200선물인버스2X,252670,21,1290,5,-31,-2.35,320051333,325873152,1190300000,320051333,-2.35,98.21,26.89,26.89,415913832283,27.09,27.09,415913832283
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775
인스웨이브,450520,23,4035,2,185,4.81,3738311,546016,14704578,3738311,4.81,684.65,25.42,25.42,15692963167,26.45,26.45,15692963167
iMBC,052220,24,4075,5,-60,-1.45,5903248,37430448,23000000,5903248,-1.45,15.77,25.67,25.67,24396217715,26.03,26.03,24396217715
로보티즈,108490,25,100700,2,16300,19.31,3514554,892556,13220560,3514554,19.31,393.76,26.58,26.58,343290035950,25.79,25.79,343290035950
애드포러스,397810,26,13420,5,-510,-3.66,1222533,14860389,5144190,1222533,-3.66,8.23,23.77,23.77,16704808875,24.20,24.20,16704808875
이노룰스,296640,27,6120,2,80,1.32,1147022,53810,5178252,1147022,1.32,2131.61,22.15,22.15,7622306225,24.05,24.05,7622306225
그린리소스,402490,28,10800,2,740,7.36,1829196,3516527,8279444,1829196,7.36,52.02,22.09,22.09,20801496835,23.26,23.26,20801496835
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316
미투온,201490,30,6020,2,250,4.33,6728166,4050046,30390092,6728166,4.33,166.13,22.14,22.14,41354525475,22.60,22.60,41354525475
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11260 5 -3740 -24.93 15232557 0 11038777 15232557 -24.93 0.00 137.99 137.99 185280933820 149.06 149.06 185280933820
3 KD 044180 2 642 2 76 13.43 34440763 3574524 26717799 34440763 13.43 963.51 128.91 128.91 23521941708 137.13 137.13 23521941708
4 아이비젼웍스 469750 3 1438 2 136 10.45 41079039 17498756 33936481 41079039 10.45 234.75 121.05 121.05 60566920377 124.11 124.11 60566920377
5 아센디오 012170 4 2330 2 325 16.21 10501753 5965995 10873743 10501753 16.21 176.03 96.58 96.58 24571110374 96.98 96.98 24571110374
6 이엠앤아이 083470 5 1103 2 135 13.95 15926908 1980993 21340329 15926908 13.95 803.99 74.63 74.63 18222988637 77.42 77.42 18222988637
7 비츠로시스 054220 6 464 1 107 29.97 45019862 351338 59953081 45019862 29.97 9999.99 75.09 75.09 20253613162 72.81 72.81 20253613162
8 TIGER 코리아원자력 0091P0 7 10285 2 335 3.37 4636303 8120534 6500000 4636303 3.37 57.09 71.33 71.33 47248380005 70.68 70.68 47248380005
9 케이지에이 455180 8 5770 2 600 11.61 7831259 61538 12094172 7831259 11.61 9999.99 64.75 64.75 46753450425 67.00 67.00 46753450425
10 스튜디오삼익 415380 9 11150 2 650 6.19 1992989 77783 4054630 1992989 6.19 2562.24 49.15 49.15 23934190430 52.94 52.94 23934190430
11 코아스 071950 10 10900 5 -370 -3.28 1461873 173575 3290720 1461873 -3.28 842.21 44.42 44.42 18899325085 52.69 52.69 18899325085
12 SOL 한국원자력SMR 0092B0 11 10220 2 240 2.40 673557 851495 1550000 673557 2.40 79.10 43.46 43.46 6844549013 43.21 43.21 6844549013
13 코닉오토메이션 391710 12 1933 1 446 29.99 16424070 22328 42065086 16424070 29.99 9999.99 39.04 39.04 29830961691 36.69 36.69 29830961691
14 PS일렉트로닉스 332570 13 4380 2 320 7.88 15420863 5033470 43199758 15420863 7.88 306.37 35.70 35.70 68034218124 35.96 35.96 68034218124
15 TIGER 200 헬스케어 227540 14 19575 2 140 0.72 1032396 59507 2900000 1032396 0.72 1734.92 35.60 35.60 20178938710 35.55 35.55 20178938710
16 KODEX 코스닥150선물인버스 251340 15 3430 5 -80 -2.28 22389216 25388556 70100000 22389216 -2.28 88.19 31.94 31.94 77032043910 32.04 32.04 77032043910
17 디알젬 263690 16 6510 2 1000 18.15 3402689 32204 11325610 3402689 18.15 9999.99 30.04 30.04 22398538835 30.38 30.38 22398538835
18 탑코미디어 134580 17 2765 2 80 2.98 14048733 1826627 49294149 14048733 2.98 769.11 28.50 28.50 40970921081 30.06 30.06 40970921081
19 HANARO 유럽방산 0082F0 18 9970 2 60 0.61 267837 194638 900000 267837 0.61 137.61 29.76 29.76 2660333646 29.65 29.65 2660333646
20 TIGER 차이나휴머노이드로봇 0053L0 19 11235 2 90 0.81 1413892 450217 5000000 1413892 0.81 314.05 28.28 28.28 15900894306 28.31 28.31 15900894306
21 삼화네트웍스 046390 20 1611 5 -27 -1.65 11512378 13474927 43172933 11512378 -1.65 85.44 26.67 26.67 19328071354 27.79 27.79 19328071354
22 KODEX 200선물인버스2X 252670 21 1290 5 -31 -2.35 320051333 325873152 1190300000 320051333 -2.35 98.21 26.89 26.89 415913832283 27.09 27.09 415913832283
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 7315 5 -185 -2.47 787331 676580 3000000 787331 -2.47 116.37 26.24 26.24 5808777775 26.47 26.47 5808777775
24 인스웨이브 450520 23 4035 2 185 4.81 3738311 546016 14704578 3738311 4.81 684.65 25.42 25.42 15692963167 26.45 26.45 15692963167
25 iMBC 052220 24 4075 5 -60 -1.45 5903248 37430448 23000000 5903248 -1.45 15.77 25.67 25.67 24396217715 26.03 26.03 24396217715
26 로보티즈 108490 25 100700 2 16300 19.31 3514554 892556 13220560 3514554 19.31 393.76 26.58 26.58 343290035950 25.79 25.79 343290035950
27 애드포러스 397810 26 13420 5 -510 -3.66 1222533 14860389 5144190 1222533 -3.66 8.23 23.77 23.77 16704808875 24.20 24.20 16704808875
28 이노룰스 296640 27 6120 2 80 1.32 1147022 53810 5178252 1147022 1.32 2131.61 22.15 22.15 7622306225 24.05 24.05 7622306225
29 그린리소스 402490 28 10800 2 740 7.36 1829196 3516527 8279444 1829196 7.36 52.02 22.09 22.09 20801496835 23.26 23.26 20801496835
30 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 29 10060 2 15 0.15 342937 330375 1500000 342937 0.15 103.80 22.86 22.86 3450455316 22.87 22.87 3450455316
31 미투온 201490 30 6020 2 250 4.33 6728166 4050046 30390092 6728166 4.33 166.13 22.14 22.14 41354525475 22.60 22.60 41354525475

31
top30/20250825/top30-atvtr-20250825-155002.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
그래피,318060,1,11260,5,-3740,-24.93,15244252,0,11038777,15244252,-24.93,0.00,138.10,138.10,185412619520,149.17,149.17,185412619520
KD,044180,2,642,2,76,13.43,34449597,3574524,26717799,34449597,13.43,963.75,128.94,128.94,23527613136,137.16,137.16,23527613136
아이비젼웍스,469750,3,1438,2,136,10.45,41081067,17498756,33936481,41081067,10.45,234.77,121.05,121.05,60569836641,124.12,124.12,60569836641
아센디오,012170,4,2330,2,325,16.21,10503743,5965995,10873743,10503743,16.21,176.06,96.60,96.60,24575747074,97.00,97.00,24575747074
이엠앤아이,083470,5,1103,2,135,13.95,15933860,1980993,21340329,15933860,13.95,804.34,74.67,74.67,18230656693,77.45,77.45,18230656693
비츠로시스,054220,6,464,1,107,29.97,45020370,351338,59953081,45020370,29.97,9999.99,75.09,75.09,20253848874,72.81,72.81,20253848874
TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4636484,8120534,6500000,4636484,3.37,57.10,71.33,71.33,47250241590,70.68,70.68,47250241590
케이지에이,455180,8,5770,2,600,11.61,7832804,61538,12094172,7832804,11.61,9999.99,64.77,64.77,46762365075,67.01,67.01,46762365075
스튜디오삼익,415380,9,11150,2,650,6.19,1994017,77783,4054630,1994017,6.19,2563.56,49.18,49.18,23945652630,52.97,52.97,23945652630
코아스,071950,10,10900,5,-370,-3.28,1462246,173575,3290720,1462246,-3.28,842.43,44.44,44.44,18903390785,52.70,52.70,18903390785
SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673557,851495,1550000,673557,2.40,79.10,43.46,43.46,6844549013,43.21,43.21,6844549013
코닉오토메이션,391710,12,1933,1,446,29.99,16424080,22328,42065086,16424080,29.99,9999.99,39.04,39.04,29830981021,36.69,36.69,29830981021
PS일렉트로닉스,332570,13,4380,2,320,7.88,15426556,5033470,43199758,15426556,7.88,306.48,35.71,35.71,68059153464,35.97,35.97,68059153464
TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160
KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22392065,25388556,70100000,22392065,-2.28,88.20,31.94,31.94,77041815980,32.04,32.04,77041815980
디알젬,263690,16,6510,2,1000,18.15,3410278,32204,11325610,3410278,18.15,9999.99,30.11,30.11,22447943225,30.45,30.45,22447943225
탑코미디어,134580,17,2765,2,80,2.98,14048934,1826627,49294149,14048934,2.98,769.12,28.50,28.50,40971476846,30.06,30.06,40971476846
HANARO 유럽방산,0082F0,18,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646
TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413892,450217,5000000,1413892,0.81,314.05,28.28,28.28,15900894306,28.31,28.31,15900894306
삼화네트웍스,046390,20,1611,5,-27,-1.65,11513379,13474927,43172933,11513379,-1.65,85.44,26.67,26.67,19329683965,27.79,27.79,19329683965
KODEX 200선물인버스2X,252670,21,1290,5,-31,-2.35,320582194,325873152,1190300000,320582194,-2.35,98.38,26.93,26.93,416598642973,27.13,27.13,416598642973
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775
인스웨이브,450520,23,4035,2,185,4.81,3738366,546016,14704578,3738366,4.81,684.66,25.42,25.42,15693185092,26.45,26.45,15693185092
iMBC,052220,24,4075,5,-60,-1.45,5916017,37430448,23000000,5916017,-1.45,15.81,25.72,25.72,24448251390,26.09,26.09,24448251390
로보티즈,108490,25,100700,2,16300,19.31,3514869,892556,13220560,3514869,19.31,393.80,26.59,26.59,343321756450,25.79,25.79,343321756450
애드포러스,397810,26,13420,5,-510,-3.66,1222533,14860389,5144190,1222533,-3.66,8.23,23.77,23.77,16704808875,24.20,24.20,16704808875
이노룰스,296640,27,6120,2,80,1.32,1147839,53810,5178252,1147839,1.32,2133.13,22.17,22.17,7627306265,24.07,24.07,7627306265
그린리소스,402490,28,10800,2,740,7.36,1830073,3516527,8279444,1830073,7.36,52.04,22.10,22.10,20810968435,23.27,23.27,20810968435
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316
미투온,201490,30,6020,2,250,4.33,6731454,4050046,30390092,6731454,4.33,166.21,22.15,22.15,41374319235,22.62,22.62,41374319235
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11260 5 -3740 -24.93 15244252 0 11038777 15244252 -24.93 0.00 138.10 138.10 185412619520 149.17 149.17 185412619520
3 KD 044180 2 642 2 76 13.43 34449597 3574524 26717799 34449597 13.43 963.75 128.94 128.94 23527613136 137.16 137.16 23527613136
4 아이비젼웍스 469750 3 1438 2 136 10.45 41081067 17498756 33936481 41081067 10.45 234.77 121.05 121.05 60569836641 124.12 124.12 60569836641
5 아센디오 012170 4 2330 2 325 16.21 10503743 5965995 10873743 10503743 16.21 176.06 96.60 96.60 24575747074 97.00 97.00 24575747074
6 이엠앤아이 083470 5 1103 2 135 13.95 15933860 1980993 21340329 15933860 13.95 804.34 74.67 74.67 18230656693 77.45 77.45 18230656693
7 비츠로시스 054220 6 464 1 107 29.97 45020370 351338 59953081 45020370 29.97 9999.99 75.09 75.09 20253848874 72.81 72.81 20253848874
8 TIGER 코리아원자력 0091P0 7 10285 2 335 3.37 4636484 8120534 6500000 4636484 3.37 57.10 71.33 71.33 47250241590 70.68 70.68 47250241590
9 케이지에이 455180 8 5770 2 600 11.61 7832804 61538 12094172 7832804 11.61 9999.99 64.77 64.77 46762365075 67.01 67.01 46762365075
10 스튜디오삼익 415380 9 11150 2 650 6.19 1994017 77783 4054630 1994017 6.19 2563.56 49.18 49.18 23945652630 52.97 52.97 23945652630
11 코아스 071950 10 10900 5 -370 -3.28 1462246 173575 3290720 1462246 -3.28 842.43 44.44 44.44 18903390785 52.70 52.70 18903390785
12 SOL 한국원자력SMR 0092B0 11 10220 2 240 2.40 673557 851495 1550000 673557 2.40 79.10 43.46 43.46 6844549013 43.21 43.21 6844549013
13 코닉오토메이션 391710 12 1933 1 446 29.99 16424080 22328 42065086 16424080 29.99 9999.99 39.04 39.04 29830981021 36.69 36.69 29830981021
14 PS일렉트로닉스 332570 13 4380 2 320 7.88 15426556 5033470 43199758 15426556 7.88 306.48 35.71 35.71 68059153464 35.97 35.97 68059153464
15 TIGER 200 헬스케어 227540 14 19575 2 140 0.72 1032402 59507 2900000 1032402 0.72 1734.93 35.60 35.60 20179056160 35.55 35.55 20179056160
16 KODEX 코스닥150선물인버스 251340 15 3430 5 -80 -2.28 22392065 25388556 70100000 22392065 -2.28 88.20 31.94 31.94 77041815980 32.04 32.04 77041815980
17 디알젬 263690 16 6510 2 1000 18.15 3410278 32204 11325610 3410278 18.15 9999.99 30.11 30.11 22447943225 30.45 30.45 22447943225
18 탑코미디어 134580 17 2765 2 80 2.98 14048934 1826627 49294149 14048934 2.98 769.12 28.50 28.50 40971476846 30.06 30.06 40971476846
19 HANARO 유럽방산 0082F0 18 9970 2 60 0.61 267837 194638 900000 267837 0.61 137.61 29.76 29.76 2660333646 29.65 29.65 2660333646
20 TIGER 차이나휴머노이드로봇 0053L0 19 11235 2 90 0.81 1413892 450217 5000000 1413892 0.81 314.05 28.28 28.28 15900894306 28.31 28.31 15900894306
21 삼화네트웍스 046390 20 1611 5 -27 -1.65 11513379 13474927 43172933 11513379 -1.65 85.44 26.67 26.67 19329683965 27.79 27.79 19329683965
22 KODEX 200선물인버스2X 252670 21 1290 5 -31 -2.35 320582194 325873152 1190300000 320582194 -2.35 98.38 26.93 26.93 416598642973 27.13 27.13 416598642973
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 7315 5 -185 -2.47 787331 676580 3000000 787331 -2.47 116.37 26.24 26.24 5808777775 26.47 26.47 5808777775
24 인스웨이브 450520 23 4035 2 185 4.81 3738366 546016 14704578 3738366 4.81 684.66 25.42 25.42 15693185092 26.45 26.45 15693185092
25 iMBC 052220 24 4075 5 -60 -1.45 5916017 37430448 23000000 5916017 -1.45 15.81 25.72 25.72 24448251390 26.09 26.09 24448251390
26 로보티즈 108490 25 100700 2 16300 19.31 3514869 892556 13220560 3514869 19.31 393.80 26.59 26.59 343321756450 25.79 25.79 343321756450
27 애드포러스 397810 26 13420 5 -510 -3.66 1222533 14860389 5144190 1222533 -3.66 8.23 23.77 23.77 16704808875 24.20 24.20 16704808875
28 이노룰스 296640 27 6120 2 80 1.32 1147839 53810 5178252 1147839 1.32 2133.13 22.17 22.17 7627306265 24.07 24.07 7627306265
29 그린리소스 402490 28 10800 2 740 7.36 1830073 3516527 8279444 1830073 7.36 52.04 22.10 22.10 20810968435 23.27 23.27 20810968435
30 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 29 10060 2 15 0.15 342937 330375 1500000 342937 0.15 103.80 22.86 22.86 3450455316 22.87 22.87 3450455316
31 미투온 201490 30 6020 2 250 4.33 6731454 4050046 30390092 6731454 4.33 166.21 22.15 22.15 41374319235 22.62 22.62 41374319235

31
top30/20250825/top30-atvtr-20250825-160002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
그래피,318060,1,11260,5,-3740,-24.93,15246996,0,11038777,15246996,-24.93,0.00,138.12,138.12,185443516960,149.19,149.19,185443516960
KD,044180,2,642,2,76,13.43,34471541,3574524,26717799,34471541,13.43,964.37,129.02,129.02,23541701184,137.25,137.25,23541701184
아이비젼웍스,469750,3,1438,2,136,10.45,41083634,17498756,33936481,41083634,10.45,234.78,121.06,121.06,60573527987,124.12,124.12,60573527987
아센디오,012170,4,2330,2,325,16.21,10504828,5965995,10873743,10504828,16.21,176.08,96.61,96.61,24578275124,97.01,97.01,24578275124
이엠앤아이,083470,5,1103,2,135,13.95,15936809,1980993,21340329,15936809,13.95,804.49,74.68,74.68,18233909440,77.46,77.46,18233909440
비츠로시스,054220,6,464,1,107,29.97,45020406,351338,59953081,45020406,29.97,9999.99,75.09,75.09,20253865578,72.81,72.81,20253865578
TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4637497,8120534,6500000,4637497,3.37,57.11,71.35,71.35,47260660295,70.69,70.69,47260660295
케이지에이,455180,8,5770,2,600,11.61,7832817,61538,12094172,7832817,11.61,9999.99,64.77,64.77,46762440085,67.01,67.01,46762440085
스튜디오삼익,415380,9,11150,2,650,6.19,1994206,77783,4054630,1994206,6.19,2563.81,49.18,49.18,23947759980,52.97,52.97,23947759980
코아스,071950,10,10900,5,-370,-3.28,1463040,173575,3290720,1463040,-3.28,842.89,44.46,44.46,18912045385,52.73,52.73,18912045385
SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673557,851495,1550000,673557,2.40,79.10,43.46,43.46,6844549013,43.21,43.21,6844549013
코닉오토메이션,391710,12,1933,1,446,29.99,16425297,22328,42065086,16425297,29.99,9999.99,39.05,39.05,29833333482,36.69,36.69,29833333482
PS일렉트로닉스,332570,13,4380,2,320,7.88,15428695,5033470,43199758,15428695,7.88,306.52,35.71,35.71,68068522284,35.97,35.97,68068522284
TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160
KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22566990,25388556,70100000,22566990,-2.28,88.89,32.19,32.19,77641808730,32.29,32.29,77641808730
디알젬,263690,16,6510,2,1000,18.15,3411860,32204,11325610,3411860,18.15,9999.99,30.13,30.13,22458242045,30.46,30.46,22458242045
탑코미디어,134580,17,2765,2,80,2.98,14049849,1826627,49294149,14049849,2.98,769.17,28.50,28.50,40974006821,30.06,30.06,40974006821
HANARO 유럽방산,0082F0,18,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646
TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413892,450217,5000000,1413892,0.81,314.05,28.28,28.28,15900894306,28.31,28.31,15900894306
삼화네트웍스,046390,20,1611,5,-27,-1.65,11513488,13474927,43172933,11513488,-1.65,85.44,26.67,26.67,19329859564,27.79,27.79,19329859564
KODEX 200선물인버스2X,252670,21,1290,5,-31,-2.35,320627463,325873152,1190300000,320627463,-2.35,98.39,26.94,26.94,416657039983,27.14,27.14,416657039983
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775
인스웨이브,450520,23,4035,2,185,4.81,3739176,546016,14704578,3739176,4.81,684.81,25.43,25.43,15696453442,26.45,26.45,15696453442
iMBC,052220,24,4075,5,-60,-1.45,5918793,37430448,23000000,5918793,-1.45,15.81,25.73,25.73,24459563590,26.10,26.10,24459563590
로보티즈,108490,25,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650
애드포러스,397810,26,13420,5,-510,-3.66,1222893,14860389,5144190,1222893,-3.66,8.23,23.77,23.77,16709640075,24.20,24.20,16709640075
이노룰스,296640,27,6120,2,80,1.32,1147839,53810,5178252,1147839,1.32,2133.13,22.17,22.17,7627306265,24.07,24.07,7627306265
그린리소스,402490,28,10800,2,740,7.36,1830109,3516527,8279444,1830109,7.36,52.04,22.10,22.10,20811357235,23.27,23.27,20811357235
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316
미투온,201490,30,6020,2,250,4.33,6731802,4050046,30390092,6731802,4.33,166.22,22.15,22.15,41376414195,22.62,22.62,41376414195
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11260 5 -3740 -24.93 15246996 0 11038777 15246996 -24.93 0.00 138.12 138.12 185443516960 149.19 149.19 185443516960
3 KD 044180 2 642 2 76 13.43 34471541 3574524 26717799 34471541 13.43 964.37 129.02 129.02 23541701184 137.25 137.25 23541701184
4 아이비젼웍스 469750 3 1438 2 136 10.45 41083634 17498756 33936481 41083634 10.45 234.78 121.06 121.06 60573527987 124.12 124.12 60573527987
5 아센디오 012170 4 2330 2 325 16.21 10504828 5965995 10873743 10504828 16.21 176.08 96.61 96.61 24578275124 97.01 97.01 24578275124
6 이엠앤아이 083470 5 1103 2 135 13.95 15936809 1980993 21340329 15936809 13.95 804.49 74.68 74.68 18233909440 77.46 77.46 18233909440
7 비츠로시스 054220 6 464 1 107 29.97 45020406 351338 59953081 45020406 29.97 9999.99 75.09 75.09 20253865578 72.81 72.81 20253865578
8 TIGER 코리아원자력 0091P0 7 10285 2 335 3.37 4637497 8120534 6500000 4637497 3.37 57.11 71.35 71.35 47260660295 70.69 70.69 47260660295
9 케이지에이 455180 8 5770 2 600 11.61 7832817 61538 12094172 7832817 11.61 9999.99 64.77 64.77 46762440085 67.01 67.01 46762440085
10 스튜디오삼익 415380 9 11150 2 650 6.19 1994206 77783 4054630 1994206 6.19 2563.81 49.18 49.18 23947759980 52.97 52.97 23947759980
11 코아스 071950 10 10900 5 -370 -3.28 1463040 173575 3290720 1463040 -3.28 842.89 44.46 44.46 18912045385 52.73 52.73 18912045385
12 SOL 한국원자력SMR 0092B0 11 10220 2 240 2.40 673557 851495 1550000 673557 2.40 79.10 43.46 43.46 6844549013 43.21 43.21 6844549013
13 코닉오토메이션 391710 12 1933 1 446 29.99 16425297 22328 42065086 16425297 29.99 9999.99 39.05 39.05 29833333482 36.69 36.69 29833333482
14 PS일렉트로닉스 332570 13 4380 2 320 7.88 15428695 5033470 43199758 15428695 7.88 306.52 35.71 35.71 68068522284 35.97 35.97 68068522284
15 TIGER 200 헬스케어 227540 14 19575 2 140 0.72 1032402 59507 2900000 1032402 0.72 1734.93 35.60 35.60 20179056160 35.55 35.55 20179056160
16 KODEX 코스닥150선물인버스 251340 15 3430 5 -80 -2.28 22566990 25388556 70100000 22566990 -2.28 88.89 32.19 32.19 77641808730 32.29 32.29 77641808730
17 디알젬 263690 16 6510 2 1000 18.15 3411860 32204 11325610 3411860 18.15 9999.99 30.13 30.13 22458242045 30.46 30.46 22458242045
18 탑코미디어 134580 17 2765 2 80 2.98 14049849 1826627 49294149 14049849 2.98 769.17 28.50 28.50 40974006821 30.06 30.06 40974006821
19 HANARO 유럽방산 0082F0 18 9970 2 60 0.61 267837 194638 900000 267837 0.61 137.61 29.76 29.76 2660333646 29.65 29.65 2660333646
20 TIGER 차이나휴머노이드로봇 0053L0 19 11235 2 90 0.81 1413892 450217 5000000 1413892 0.81 314.05 28.28 28.28 15900894306 28.31 28.31 15900894306
21 삼화네트웍스 046390 20 1611 5 -27 -1.65 11513488 13474927 43172933 11513488 -1.65 85.44 26.67 26.67 19329859564 27.79 27.79 19329859564
22 KODEX 200선물인버스2X 252670 21 1290 5 -31 -2.35 320627463 325873152 1190300000 320627463 -2.35 98.39 26.94 26.94 416657039983 27.14 27.14 416657039983
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 7315 5 -185 -2.47 787331 676580 3000000 787331 -2.47 116.37 26.24 26.24 5808777775 26.47 26.47 5808777775
24 인스웨이브 450520 23 4035 2 185 4.81 3739176 546016 14704578 3739176 4.81 684.81 25.43 25.43 15696453442 26.45 26.45 15696453442
25 iMBC 052220 24 4075 5 -60 -1.45 5918793 37430448 23000000 5918793 -1.45 15.81 25.73 25.73 24459563590 26.10 26.10 24459563590
26 로보티즈 108490 25 100700 2 16300 19.31 3514945 892556 13220560 3514945 19.31 393.81 26.59 26.59 343329409650 25.79 25.79 343329409650
27 애드포러스 397810 26 13420 5 -510 -3.66 1222893 14860389 5144190 1222893 -3.66 8.23 23.77 23.77 16709640075 24.20 24.20 16709640075
28 이노룰스 296640 27 6120 2 80 1.32 1147839 53810 5178252 1147839 1.32 2133.13 22.17 22.17 7627306265 24.07 24.07 7627306265
29 그린리소스 402490 28 10800 2 740 7.36 1830109 3516527 8279444 1830109 7.36 52.04 22.10 22.10 20811357235 23.27 23.27 20811357235
30 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 29 10060 2 15 0.15 342937 330375 1500000 342937 0.15 103.80 22.86 22.86 3450455316 22.87 22.87 3450455316
31 미투온 201490 30 6020 2 250 4.33 6731802 4050046 30390092 6731802 4.33 166.22 22.15 22.15 41376414195 22.62 22.62 41376414195

31
top30/20250825/top30-atvtr-20250825-161001.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
그래피,318060,1,11260,5,-3740,-24.93,15255664,0,11038777,15255664,-24.93,0.00,138.20,138.20,185540858600,149.27,149.27,185540858600
KD,044180,2,642,2,76,13.43,34471541,3574524,26717799,34471541,13.43,964.37,129.02,129.02,23541701184,137.25,137.25,23541701184
아이비젼웍스,469750,3,1438,2,136,10.45,41083634,17498756,33936481,41083634,10.45,234.78,121.06,121.06,60573527987,124.12,124.12,60573527987
아센디오,012170,4,2330,2,325,16.21,10504828,5965995,10873743,10504828,16.21,176.08,96.61,96.61,24578275124,97.01,97.01,24578275124
이엠앤아이,083470,5,1103,2,135,13.95,15936809,1980993,21340329,15936809,13.95,804.49,74.68,74.68,18233909440,77.46,77.46,18233909440
비츠로시스,054220,6,464,1,107,29.97,45020406,351338,59953081,45020406,29.97,9999.99,75.09,75.09,20253865578,72.81,72.81,20253865578
TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4637497,8120534,6500000,4637497,3.37,57.11,71.35,71.35,47260660295,70.69,70.69,47260660295
케이지에이,455180,8,5770,2,600,11.61,7832817,61538,12094172,7832817,11.61,9999.99,64.77,64.77,46762440085,67.01,67.01,46762440085
스튜디오삼익,415380,9,11150,2,650,6.19,1994206,77783,4054630,1994206,6.19,2563.81,49.18,49.18,23947759980,52.97,52.97,23947759980
코아스,071950,10,10900,5,-370,-3.28,1463040,173575,3290720,1463040,-3.28,842.89,44.46,44.46,18912045385,52.73,52.73,18912045385
SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673557,851495,1550000,673557,2.40,79.10,43.46,43.46,6844549013,43.21,43.21,6844549013
코닉오토메이션,391710,12,1933,1,446,29.99,16425297,22328,42065086,16425297,29.99,9999.99,39.05,39.05,29833333482,36.69,36.69,29833333482
PS일렉트로닉스,332570,13,4380,2,320,7.88,15428695,5033470,43199758,15428695,7.88,306.52,35.71,35.71,68068522284,35.97,35.97,68068522284
TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160
KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22566990,25388556,70100000,22566990,-2.28,88.89,32.19,32.19,77641808730,32.29,32.29,77641808730
디알젬,263690,16,6510,2,1000,18.15,3411860,32204,11325610,3411860,18.15,9999.99,30.13,30.13,22458242045,30.46,30.46,22458242045
탑코미디어,134580,17,2765,2,80,2.98,14049849,1826627,49294149,14049849,2.98,769.17,28.50,28.50,40974006821,30.06,30.06,40974006821
HANARO 유럽방산,0082F0,18,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646
TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413892,450217,5000000,1413892,0.81,314.05,28.28,28.28,15900894306,28.31,28.31,15900894306
삼화네트웍스,046390,20,1611,5,-27,-1.65,11513488,13474927,43172933,11513488,-1.65,85.44,26.67,26.67,19329859564,27.79,27.79,19329859564
KODEX 200선물인버스2X,252670,21,1290,5,-31,-2.35,320627463,325873152,1190300000,320627463,-2.35,98.39,26.94,26.94,416657039983,27.14,27.14,416657039983
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775
인스웨이브,450520,23,4035,2,185,4.81,3739176,546016,14704578,3739176,4.81,684.81,25.43,25.43,15696453442,26.45,26.45,15696453442
iMBC,052220,24,4075,5,-60,-1.45,5918793,37430448,23000000,5918793,-1.45,15.81,25.73,25.73,24459563590,26.10,26.10,24459563590
로보티즈,108490,25,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650
애드포러스,397810,26,13420,5,-510,-3.66,1222893,14860389,5144190,1222893,-3.66,8.23,23.77,23.77,16709640075,24.20,24.20,16709640075
이노룰스,296640,27,6120,2,80,1.32,1147839,53810,5178252,1147839,1.32,2133.13,22.17,22.17,7627306265,24.07,24.07,7627306265
그린리소스,402490,28,10800,2,740,7.36,1830109,3516527,8279444,1830109,7.36,52.04,22.10,22.10,20811357235,23.27,23.27,20811357235
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316
미투온,201490,30,6020,2,250,4.33,6731802,4050046,30390092,6731802,4.33,166.22,22.15,22.15,41376414195,22.62,22.62,41376414195
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11260 5 -3740 -24.93 15255664 0 11038777 15255664 -24.93 0.00 138.20 138.20 185540858600 149.27 149.27 185540858600
3 KD 044180 2 642 2 76 13.43 34471541 3574524 26717799 34471541 13.43 964.37 129.02 129.02 23541701184 137.25 137.25 23541701184
4 아이비젼웍스 469750 3 1438 2 136 10.45 41083634 17498756 33936481 41083634 10.45 234.78 121.06 121.06 60573527987 124.12 124.12 60573527987
5 아센디오 012170 4 2330 2 325 16.21 10504828 5965995 10873743 10504828 16.21 176.08 96.61 96.61 24578275124 97.01 97.01 24578275124
6 이엠앤아이 083470 5 1103 2 135 13.95 15936809 1980993 21340329 15936809 13.95 804.49 74.68 74.68 18233909440 77.46 77.46 18233909440
7 비츠로시스 054220 6 464 1 107 29.97 45020406 351338 59953081 45020406 29.97 9999.99 75.09 75.09 20253865578 72.81 72.81 20253865578
8 TIGER 코리아원자력 0091P0 7 10285 2 335 3.37 4637497 8120534 6500000 4637497 3.37 57.11 71.35 71.35 47260660295 70.69 70.69 47260660295
9 케이지에이 455180 8 5770 2 600 11.61 7832817 61538 12094172 7832817 11.61 9999.99 64.77 64.77 46762440085 67.01 67.01 46762440085
10 스튜디오삼익 415380 9 11150 2 650 6.19 1994206 77783 4054630 1994206 6.19 2563.81 49.18 49.18 23947759980 52.97 52.97 23947759980
11 코아스 071950 10 10900 5 -370 -3.28 1463040 173575 3290720 1463040 -3.28 842.89 44.46 44.46 18912045385 52.73 52.73 18912045385
12 SOL 한국원자력SMR 0092B0 11 10220 2 240 2.40 673557 851495 1550000 673557 2.40 79.10 43.46 43.46 6844549013 43.21 43.21 6844549013
13 코닉오토메이션 391710 12 1933 1 446 29.99 16425297 22328 42065086 16425297 29.99 9999.99 39.05 39.05 29833333482 36.69 36.69 29833333482
14 PS일렉트로닉스 332570 13 4380 2 320 7.88 15428695 5033470 43199758 15428695 7.88 306.52 35.71 35.71 68068522284 35.97 35.97 68068522284
15 TIGER 200 헬스케어 227540 14 19575 2 140 0.72 1032402 59507 2900000 1032402 0.72 1734.93 35.60 35.60 20179056160 35.55 35.55 20179056160
16 KODEX 코스닥150선물인버스 251340 15 3430 5 -80 -2.28 22566990 25388556 70100000 22566990 -2.28 88.89 32.19 32.19 77641808730 32.29 32.29 77641808730
17 디알젬 263690 16 6510 2 1000 18.15 3411860 32204 11325610 3411860 18.15 9999.99 30.13 30.13 22458242045 30.46 30.46 22458242045
18 탑코미디어 134580 17 2765 2 80 2.98 14049849 1826627 49294149 14049849 2.98 769.17 28.50 28.50 40974006821 30.06 30.06 40974006821
19 HANARO 유럽방산 0082F0 18 9970 2 60 0.61 267837 194638 900000 267837 0.61 137.61 29.76 29.76 2660333646 29.65 29.65 2660333646
20 TIGER 차이나휴머노이드로봇 0053L0 19 11235 2 90 0.81 1413892 450217 5000000 1413892 0.81 314.05 28.28 28.28 15900894306 28.31 28.31 15900894306
21 삼화네트웍스 046390 20 1611 5 -27 -1.65 11513488 13474927 43172933 11513488 -1.65 85.44 26.67 26.67 19329859564 27.79 27.79 19329859564
22 KODEX 200선물인버스2X 252670 21 1290 5 -31 -2.35 320627463 325873152 1190300000 320627463 -2.35 98.39 26.94 26.94 416657039983 27.14 27.14 416657039983
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 7315 5 -185 -2.47 787331 676580 3000000 787331 -2.47 116.37 26.24 26.24 5808777775 26.47 26.47 5808777775
24 인스웨이브 450520 23 4035 2 185 4.81 3739176 546016 14704578 3739176 4.81 684.81 25.43 25.43 15696453442 26.45 26.45 15696453442
25 iMBC 052220 24 4075 5 -60 -1.45 5918793 37430448 23000000 5918793 -1.45 15.81 25.73 25.73 24459563590 26.10 26.10 24459563590
26 로보티즈 108490 25 100700 2 16300 19.31 3514945 892556 13220560 3514945 19.31 393.81 26.59 26.59 343329409650 25.79 25.79 343329409650
27 애드포러스 397810 26 13420 5 -510 -3.66 1222893 14860389 5144190 1222893 -3.66 8.23 23.77 23.77 16709640075 24.20 24.20 16709640075
28 이노룰스 296640 27 6120 2 80 1.32 1147839 53810 5178252 1147839 1.32 2133.13 22.17 22.17 7627306265 24.07 24.07 7627306265
29 그린리소스 402490 28 10800 2 740 7.36 1830109 3516527 8279444 1830109 7.36 52.04 22.10 22.10 20811357235 23.27 23.27 20811357235
30 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 29 10060 2 15 0.15 342937 330375 1500000 342937 0.15 103.80 22.86 22.86 3450455316 22.87 22.87 3450455316
31 미투온 201490 30 6020 2 250 4.33 6731802 4050046 30390092 6731802 4.33 166.22 22.15 22.15 41376414195 22.62 22.62 41376414195

31
top30/20250825/top30-atvtr-20250825-162002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
그래피,318060,1,11260,5,-3740,-24.93,15255664,0,11038777,15255664,-24.93,0.00,138.20,138.20,185540858600,149.27,149.27,185540858600
KD,044180,2,642,2,76,13.43,34489661,3574524,26717799,34489661,13.43,964.87,129.09,129.09,23553406704,137.32,137.32,23553406704
아이비젼웍스,469750,3,1438,2,136,10.45,41112199,17498756,33936481,41112199,10.45,234.94,121.14,121.14,60615090062,124.21,124.21,60615090062
아센디오,012170,4,2330,2,325,16.21,10510328,5965995,10873743,10510328,16.21,176.17,96.66,96.66,24590787624,97.06,97.06,24590787624
이엠앤아이,083470,5,1103,2,135,13.95,15937854,1980993,21340329,15937854,13.95,804.54,74.68,74.68,18235062075,77.47,77.47,18235062075
비츠로시스,054220,6,464,1,107,29.97,45020515,351338,59953081,45020515,29.97,9999.99,75.09,75.09,20253916154,72.81,72.81,20253916154
TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4637562,8120534,6500000,4637562,3.37,57.11,71.35,71.35,47261329795,70.69,70.69,47261329795
케이지에이,455180,8,5770,2,600,11.61,7848119,61538,12094172,7848119,11.61,9999.99,64.89,64.89,46849814505,67.14,67.14,46849814505
스튜디오삼익,415380,9,11150,2,650,6.19,1997057,77783,4054630,1997057,6.19,2567.47,49.25,49.25,23979063960,53.04,53.04,23979063960
코아스,071950,10,10900,5,-370,-3.28,1463403,173575,3290720,1463403,-3.28,843.10,44.47,44.47,18915954895,52.74,52.74,18915954895
SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673567,851495,1550000,673567,2.40,79.10,43.46,43.46,6844651213,43.21,43.21,6844651213
코닉오토메이션,391710,12,1933,1,446,29.99,16426797,22328,42065086,16426797,29.99,9999.99,39.05,39.05,29836232982,36.69,36.69,29836232982
PS일렉트로닉스,332570,13,4380,2,320,7.88,15432102,5033470,43199758,15432102,7.88,306.59,35.72,35.72,68083376804,35.98,35.98,68083376804
TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160
KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22579074,25388556,70100000,22579074,-2.28,88.93,32.21,32.21,77683256850,32.31,32.31,77683256850
디알젬,263690,16,6510,2,1000,18.15,3414455,32204,11325610,3414455,18.15,9999.99,30.15,30.15,22475057645,30.48,30.48,22475057645
탑코미디어,134580,17,2765,2,80,2.98,14052780,1826627,49294149,14052780,2.98,769.33,28.51,28.51,40982037761,30.07,30.07,40982037761
HANARO 유럽방산,0082F0,18,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646
TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413892,450217,5000000,1413892,0.81,314.05,28.28,28.28,15900894306,28.31,28.31,15900894306
삼화네트웍스,046390,20,1611,5,-27,-1.65,11518180,13474927,43172933,11518180,-1.65,85.48,26.68,26.68,19337399608,27.80,27.80,19337399608
KODEX 200선물인버스2X,252670,21,1290,5,-31,-2.35,320750966,325873152,1190300000,320750966,-2.35,98.43,26.95,26.95,416816482356,27.15,27.15,416816482356
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775
인스웨이브,450520,23,4035,2,185,4.81,3739752,546016,14704578,3739752,4.81,684.92,25.43,25.43,15698763202,26.46,26.46,15698763202
iMBC,052220,24,4075,5,-60,-1.45,5920824,37430448,23000000,5920824,-1.45,15.82,25.74,25.74,24467870380,26.11,26.11,24467870380
로보티즈,108490,25,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650
애드포러스,397810,26,13420,5,-510,-3.66,1230229,14860389,5144190,1230229,-3.66,8.28,23.91,23.91,16808969515,24.35,24.35,16808969515
이노룰스,296640,27,6120,2,80,1.32,1148640,53810,5178252,1148640,1.32,2134.62,22.18,22.18,7632144305,24.08,24.08,7632144305
그린리소스,402490,28,10800,2,740,7.36,1830109,3516527,8279444,1830109,7.36,52.04,22.10,22.10,20811357235,23.27,23.27,20811357235
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316
미투온,201490,30,6020,2,250,4.33,6734495,4050046,30390092,6734495,4.33,166.28,22.16,22.16,41392626055,22.63,22.63,41392626055
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11260 5 -3740 -24.93 15255664 0 11038777 15255664 -24.93 0.00 138.20 138.20 185540858600 149.27 149.27 185540858600
3 KD 044180 2 642 2 76 13.43 34489661 3574524 26717799 34489661 13.43 964.87 129.09 129.09 23553406704 137.32 137.32 23553406704
4 아이비젼웍스 469750 3 1438 2 136 10.45 41112199 17498756 33936481 41112199 10.45 234.94 121.14 121.14 60615090062 124.21 124.21 60615090062
5 아센디오 012170 4 2330 2 325 16.21 10510328 5965995 10873743 10510328 16.21 176.17 96.66 96.66 24590787624 97.06 97.06 24590787624
6 이엠앤아이 083470 5 1103 2 135 13.95 15937854 1980993 21340329 15937854 13.95 804.54 74.68 74.68 18235062075 77.47 77.47 18235062075
7 비츠로시스 054220 6 464 1 107 29.97 45020515 351338 59953081 45020515 29.97 9999.99 75.09 75.09 20253916154 72.81 72.81 20253916154
8 TIGER 코리아원자력 0091P0 7 10285 2 335 3.37 4637562 8120534 6500000 4637562 3.37 57.11 71.35 71.35 47261329795 70.69 70.69 47261329795
9 케이지에이 455180 8 5770 2 600 11.61 7848119 61538 12094172 7848119 11.61 9999.99 64.89 64.89 46849814505 67.14 67.14 46849814505
10 스튜디오삼익 415380 9 11150 2 650 6.19 1997057 77783 4054630 1997057 6.19 2567.47 49.25 49.25 23979063960 53.04 53.04 23979063960
11 코아스 071950 10 10900 5 -370 -3.28 1463403 173575 3290720 1463403 -3.28 843.10 44.47 44.47 18915954895 52.74 52.74 18915954895
12 SOL 한국원자력SMR 0092B0 11 10220 2 240 2.40 673567 851495 1550000 673567 2.40 79.10 43.46 43.46 6844651213 43.21 43.21 6844651213
13 코닉오토메이션 391710 12 1933 1 446 29.99 16426797 22328 42065086 16426797 29.99 9999.99 39.05 39.05 29836232982 36.69 36.69 29836232982
14 PS일렉트로닉스 332570 13 4380 2 320 7.88 15432102 5033470 43199758 15432102 7.88 306.59 35.72 35.72 68083376804 35.98 35.98 68083376804
15 TIGER 200 헬스케어 227540 14 19575 2 140 0.72 1032402 59507 2900000 1032402 0.72 1734.93 35.60 35.60 20179056160 35.55 35.55 20179056160
16 KODEX 코스닥150선물인버스 251340 15 3430 5 -80 -2.28 22579074 25388556 70100000 22579074 -2.28 88.93 32.21 32.21 77683256850 32.31 32.31 77683256850
17 디알젬 263690 16 6510 2 1000 18.15 3414455 32204 11325610 3414455 18.15 9999.99 30.15 30.15 22475057645 30.48 30.48 22475057645
18 탑코미디어 134580 17 2765 2 80 2.98 14052780 1826627 49294149 14052780 2.98 769.33 28.51 28.51 40982037761 30.07 30.07 40982037761
19 HANARO 유럽방산 0082F0 18 9970 2 60 0.61 267837 194638 900000 267837 0.61 137.61 29.76 29.76 2660333646 29.65 29.65 2660333646
20 TIGER 차이나휴머노이드로봇 0053L0 19 11235 2 90 0.81 1413892 450217 5000000 1413892 0.81 314.05 28.28 28.28 15900894306 28.31 28.31 15900894306
21 삼화네트웍스 046390 20 1611 5 -27 -1.65 11518180 13474927 43172933 11518180 -1.65 85.48 26.68 26.68 19337399608 27.80 27.80 19337399608
22 KODEX 200선물인버스2X 252670 21 1290 5 -31 -2.35 320750966 325873152 1190300000 320750966 -2.35 98.43 26.95 26.95 416816482356 27.15 27.15 416816482356
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 7315 5 -185 -2.47 787331 676580 3000000 787331 -2.47 116.37 26.24 26.24 5808777775 26.47 26.47 5808777775
24 인스웨이브 450520 23 4035 2 185 4.81 3739752 546016 14704578 3739752 4.81 684.92 25.43 25.43 15698763202 26.46 26.46 15698763202
25 iMBC 052220 24 4075 5 -60 -1.45 5920824 37430448 23000000 5920824 -1.45 15.82 25.74 25.74 24467870380 26.11 26.11 24467870380
26 로보티즈 108490 25 100700 2 16300 19.31 3514945 892556 13220560 3514945 19.31 393.81 26.59 26.59 343329409650 25.79 25.79 343329409650
27 애드포러스 397810 26 13420 5 -510 -3.66 1230229 14860389 5144190 1230229 -3.66 8.28 23.91 23.91 16808969515 24.35 24.35 16808969515
28 이노룰스 296640 27 6120 2 80 1.32 1148640 53810 5178252 1148640 1.32 2134.62 22.18 22.18 7632144305 24.08 24.08 7632144305
29 그린리소스 402490 28 10800 2 740 7.36 1830109 3516527 8279444 1830109 7.36 52.04 22.10 22.10 20811357235 23.27 23.27 20811357235
30 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 29 10060 2 15 0.15 342937 330375 1500000 342937 0.15 103.80 22.86 22.86 3450455316 22.87 22.87 3450455316
31 미투온 201490 30 6020 2 250 4.33 6734495 4050046 30390092 6734495 4.33 166.28 22.16 22.16 41392626055 22.63 22.63 41392626055

31
top30/20250825/top30-atvtr-20250825-163002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
그래피,318060,1,11260,5,-3740,-24.93,15272051,0,11038777,15272051,-24.93,0.00,138.35,138.35,185723409780,149.42,149.42,185723409780
KD,044180,2,642,2,76,13.43,34510253,3574524,26717799,34510253,13.43,965.45,129.17,129.17,23566853280,137.39,137.39,23566853280
아이비젼웍스,469750,3,1438,2,136,10.45,41144458,17498756,33936481,41144458,10.45,235.13,121.24,121.24,60661704317,124.31,124.31,60661704317
아센디오,012170,4,2330,2,325,16.21,10516377,5965995,10873743,10516377,16.21,176.27,96.71,96.71,24604549099,97.11,97.11,24604549099
이엠앤아이,083470,5,1103,2,135,13.95,15938638,1980993,21340329,15938638,13.95,804.58,74.69,74.69,18235926827,77.47,77.47,18235926827
비츠로시스,054220,6,464,1,107,29.97,45020547,351338,59953081,45020547,29.97,9999.99,75.09,75.09,20253931002,72.81,72.81,20253931002
TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4637578,8120534,6500000,4637578,3.37,57.11,71.35,71.35,47261494755,70.70,70.70,47261494755
케이지에이,455180,8,5770,2,600,11.61,7862521,61538,12094172,7862521,11.61,9999.99,65.01,65.01,46931905905,67.25,67.25,46931905905
스튜디오삼익,415380,9,11150,2,650,6.19,2000037,77783,4054630,2000037,6.19,2571.30,49.33,49.33,24011784360,53.11,53.11,24011784360
코아스,071950,10,10900,5,-370,-3.28,1464014,173575,3290720,1464014,-3.28,843.45,44.49,44.49,18922480375,52.75,52.75,18922480375
SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673672,851495,1550000,673672,2.40,79.12,43.46,43.46,6845724313,43.22,43.22,6845724313
코닉오토메이션,391710,12,1933,1,446,29.99,16428812,22328,42065086,16428812,29.99,9999.99,39.06,39.06,29840127977,36.70,36.70,29840127977
PS일렉트로닉스,332570,13,4380,2,320,7.88,15436515,5033470,43199758,15436515,7.88,306.68,35.73,35.73,68102617484,35.99,35.99,68102617484
TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160
KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22600754,25388556,70100000,22600754,-2.28,89.02,32.24,32.24,77757619250,32.34,32.34,77757619250
디알젬,263690,16,6510,2,1000,18.15,3417987,32204,11325610,3417987,18.15,9999.99,30.18,30.18,22497874365,30.51,30.51,22497874365
탑코미디어,134580,17,2765,2,80,2.98,14054303,1826627,49294149,14054303,2.98,769.41,28.51,28.51,40986218396,30.07,30.07,40986218396
HANARO 유럽방산,0082F0,18,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646
TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413893,450217,5000000,1413893,0.81,314.05,28.28,28.28,15900905541,28.31,28.31,15900905541
삼화네트웍스,046390,20,1611,5,-27,-1.65,11521599,13474927,43172933,11521599,-1.65,85.50,26.69,26.69,19342907617,27.81,27.81,19342907617
KODEX 200선물인버스2X,252670,21,1290,5,-31,-2.35,320928363,325873152,1190300000,320928363,-2.35,98.48,26.96,26.96,417045501883,27.16,27.16,417045501883
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775
인스웨이브,450520,23,4035,2,185,4.81,3740352,546016,14704578,3740352,4.81,685.03,25.44,25.44,15701169202,26.46,26.46,15701169202
iMBC,052220,24,4075,5,-60,-1.45,5924069,37430448,23000000,5924069,-1.45,15.83,25.76,25.76,24481142430,26.12,26.12,24481142430
로보티즈,108490,25,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650
애드포러스,397810,26,13420,5,-510,-3.66,1233868,14860389,5144190,1233868,-3.66,8.30,23.99,23.99,16858132405,24.42,24.42,16858132405
이노룰스,296640,27,6120,2,80,1.32,1149050,53810,5178252,1149050,1.32,2135.38,22.19,22.19,7634653505,24.09,24.09,7634653505
그린리소스,402490,28,10800,2,740,7.36,1830109,3516527,8279444,1830109,7.36,52.04,22.10,22.10,20811357235,23.27,23.27,20811357235
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316
미투온,201490,30,6020,2,250,4.33,6737275,4050046,30390092,6737275,4.33,166.35,22.17,22.17,41409361655,22.63,22.63,41409361655
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11260 5 -3740 -24.93 15272051 0 11038777 15272051 -24.93 0.00 138.35 138.35 185723409780 149.42 149.42 185723409780
3 KD 044180 2 642 2 76 13.43 34510253 3574524 26717799 34510253 13.43 965.45 129.17 129.17 23566853280 137.39 137.39 23566853280
4 아이비젼웍스 469750 3 1438 2 136 10.45 41144458 17498756 33936481 41144458 10.45 235.13 121.24 121.24 60661704317 124.31 124.31 60661704317
5 아센디오 012170 4 2330 2 325 16.21 10516377 5965995 10873743 10516377 16.21 176.27 96.71 96.71 24604549099 97.11 97.11 24604549099
6 이엠앤아이 083470 5 1103 2 135 13.95 15938638 1980993 21340329 15938638 13.95 804.58 74.69 74.69 18235926827 77.47 77.47 18235926827
7 비츠로시스 054220 6 464 1 107 29.97 45020547 351338 59953081 45020547 29.97 9999.99 75.09 75.09 20253931002 72.81 72.81 20253931002
8 TIGER 코리아원자력 0091P0 7 10285 2 335 3.37 4637578 8120534 6500000 4637578 3.37 57.11 71.35 71.35 47261494755 70.70 70.70 47261494755
9 케이지에이 455180 8 5770 2 600 11.61 7862521 61538 12094172 7862521 11.61 9999.99 65.01 65.01 46931905905 67.25 67.25 46931905905
10 스튜디오삼익 415380 9 11150 2 650 6.19 2000037 77783 4054630 2000037 6.19 2571.30 49.33 49.33 24011784360 53.11 53.11 24011784360
11 코아스 071950 10 10900 5 -370 -3.28 1464014 173575 3290720 1464014 -3.28 843.45 44.49 44.49 18922480375 52.75 52.75 18922480375
12 SOL 한국원자력SMR 0092B0 11 10220 2 240 2.40 673672 851495 1550000 673672 2.40 79.12 43.46 43.46 6845724313 43.22 43.22 6845724313
13 코닉오토메이션 391710 12 1933 1 446 29.99 16428812 22328 42065086 16428812 29.99 9999.99 39.06 39.06 29840127977 36.70 36.70 29840127977
14 PS일렉트로닉스 332570 13 4380 2 320 7.88 15436515 5033470 43199758 15436515 7.88 306.68 35.73 35.73 68102617484 35.99 35.99 68102617484
15 TIGER 200 헬스케어 227540 14 19575 2 140 0.72 1032402 59507 2900000 1032402 0.72 1734.93 35.60 35.60 20179056160 35.55 35.55 20179056160
16 KODEX 코스닥150선물인버스 251340 15 3430 5 -80 -2.28 22600754 25388556 70100000 22600754 -2.28 89.02 32.24 32.24 77757619250 32.34 32.34 77757619250
17 디알젬 263690 16 6510 2 1000 18.15 3417987 32204 11325610 3417987 18.15 9999.99 30.18 30.18 22497874365 30.51 30.51 22497874365
18 탑코미디어 134580 17 2765 2 80 2.98 14054303 1826627 49294149 14054303 2.98 769.41 28.51 28.51 40986218396 30.07 30.07 40986218396
19 HANARO 유럽방산 0082F0 18 9970 2 60 0.61 267837 194638 900000 267837 0.61 137.61 29.76 29.76 2660333646 29.65 29.65 2660333646
20 TIGER 차이나휴머노이드로봇 0053L0 19 11235 2 90 0.81 1413893 450217 5000000 1413893 0.81 314.05 28.28 28.28 15900905541 28.31 28.31 15900905541
21 삼화네트웍스 046390 20 1611 5 -27 -1.65 11521599 13474927 43172933 11521599 -1.65 85.50 26.69 26.69 19342907617 27.81 27.81 19342907617
22 KODEX 200선물인버스2X 252670 21 1290 5 -31 -2.35 320928363 325873152 1190300000 320928363 -2.35 98.48 26.96 26.96 417045501883 27.16 27.16 417045501883
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 7315 5 -185 -2.47 787331 676580 3000000 787331 -2.47 116.37 26.24 26.24 5808777775 26.47 26.47 5808777775
24 인스웨이브 450520 23 4035 2 185 4.81 3740352 546016 14704578 3740352 4.81 685.03 25.44 25.44 15701169202 26.46 26.46 15701169202
25 iMBC 052220 24 4075 5 -60 -1.45 5924069 37430448 23000000 5924069 -1.45 15.83 25.76 25.76 24481142430 26.12 26.12 24481142430
26 로보티즈 108490 25 100700 2 16300 19.31 3514945 892556 13220560 3514945 19.31 393.81 26.59 26.59 343329409650 25.79 25.79 343329409650
27 애드포러스 397810 26 13420 5 -510 -3.66 1233868 14860389 5144190 1233868 -3.66 8.30 23.99 23.99 16858132405 24.42 24.42 16858132405
28 이노룰스 296640 27 6120 2 80 1.32 1149050 53810 5178252 1149050 1.32 2135.38 22.19 22.19 7634653505 24.09 24.09 7634653505
29 그린리소스 402490 28 10800 2 740 7.36 1830109 3516527 8279444 1830109 7.36 52.04 22.10 22.10 20811357235 23.27 23.27 20811357235
30 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 29 10060 2 15 0.15 342937 330375 1500000 342937 0.15 103.80 22.86 22.86 3450455316 22.87 22.87 3450455316
31 미투온 201490 30 6020 2 250 4.33 6737275 4050046 30390092 6737275 4.33 166.35 22.17 22.17 41409361655 22.63 22.63 41409361655

31
top30/20250825/top30-atvtr-20250825-164002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
그래피,318060,1,11260,5,-3740,-24.93,15295320,0,11038777,15295320,-24.93,0.00,138.56,138.56,185981928370,149.63,149.63,185981928370
KD,044180,2,642,2,76,13.43,34524846,3574524,26717799,34524846,13.43,965.86,129.22,129.22,23576382509,137.45,137.45,23576382509
아이비젼웍스,469750,3,1438,2,136,10.45,41154660,17498756,33936481,41154660,10.45,235.19,121.27,121.27,60676466611,124.34,124.34,60676466611
아센디오,012170,4,2330,2,325,16.21,10525804,5965995,10873743,10525804,16.21,176.43,96.80,96.80,24626089794,97.20,97.20,24626089794
이엠앤아이,083470,5,1103,2,135,13.95,15941679,1980993,21340329,15941679,13.95,804.73,74.70,74.70,18239235435,77.49,77.49,18239235435
비츠로시스,054220,6,464,1,107,29.97,45020849,351338,59953081,45020849,29.97,9999.99,75.09,75.09,20254071130,72.81,72.81,20254071130
TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4639060,8120534,6500000,4639060,3.37,57.13,71.37,71.37,47277796755,70.72,70.72,47277796755
케이지에이,455180,8,5770,2,600,11.61,7870858,61538,12094172,7870858,11.61,9999.99,65.08,65.08,46979510175,67.32,67.32,46979510175
스튜디오삼익,415380,9,11150,2,650,6.19,2000822,77783,4054630,2000822,6.19,2572.31,49.35,49.35,24020490010,53.13,53.13,24020490010
코아스,071950,10,10900,5,-370,-3.28,1465315,173575,3290720,1465315,-3.28,844.20,44.53,44.53,18936401075,52.79,52.79,18936401075
SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673767,851495,1550000,673767,2.40,79.13,43.47,43.47,6846695213,43.22,43.22,6846695213
코닉오토메이션,391710,12,1933,1,446,29.99,16428852,22328,42065086,16428852,29.99,9999.99,39.06,39.06,29840205297,36.70,36.70,29840205297
PS일렉트로닉스,332570,13,4380,2,320,7.88,15438354,5033470,43199758,15438354,7.88,306.71,35.74,35.74,68110635524,36.00,36.00,68110635524
TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160
KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22639169,25388556,70100000,22639169,-2.28,89.17,32.30,32.30,77889382700,32.39,32.39,77889382700
디알젬,263690,16,6510,2,1000,18.15,3420767,32204,11325610,3420767,18.15,9999.99,30.20,30.20,22515888765,30.54,30.54,22515888765
탑코미디어,134580,17,2765,2,80,2.98,14055380,1826627,49294149,14055380,2.98,769.47,28.51,28.51,40989180146,30.07,30.07,40989180146
HANARO 유럽방산,0082F0,18,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646
TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413893,450217,5000000,1413893,0.81,314.05,28.28,28.28,15900905541,28.31,28.31,15900905541
삼화네트웍스,046390,20,1611,5,-27,-1.65,11526376,13474927,43172933,11526376,-1.65,85.54,26.70,26.70,19350603364,27.82,27.82,19350603364
KODEX 200선물인버스2X,252670,21,1290,5,-31,-2.35,321020492,325873152,1190300000,321020492,-2.35,98.51,26.97,26.97,417164532551,27.17,27.17,417164532551
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775
인스웨이브,450520,23,4035,2,185,4.81,3740392,546016,14704578,3740392,4.81,685.03,25.44,25.44,15701330002,26.46,26.46,15701330002
iMBC,052220,24,4075,5,-60,-1.45,5928550,37430448,23000000,5928550,-1.45,15.84,25.78,25.78,24499536935,26.14,26.14,24499536935
로보티즈,108490,25,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650
애드포러스,397810,26,13420,5,-510,-3.66,1235400,14860389,5144190,1235400,-3.66,8.31,24.02,24.02,16878691845,24.45,24.45,16878691845
이노룰스,296640,27,6120,2,80,1.32,1149910,53810,5178252,1149910,1.32,2136.98,22.21,22.21,7639916705,24.11,24.11,7639916705
그린리소스,402490,28,10800,2,740,7.36,1830109,3516527,8279444,1830109,7.36,52.04,22.10,22.10,20811357235,23.27,23.27,20811357235
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316
미투온,201490,30,6020,2,250,4.33,6744659,4050046,30390092,6744659,4.33,166.53,22.19,22.19,41453739495,22.66,22.66,41453739495
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11260 5 -3740 -24.93 15295320 0 11038777 15295320 -24.93 0.00 138.56 138.56 185981928370 149.63 149.63 185981928370
3 KD 044180 2 642 2 76 13.43 34524846 3574524 26717799 34524846 13.43 965.86 129.22 129.22 23576382509 137.45 137.45 23576382509
4 아이비젼웍스 469750 3 1438 2 136 10.45 41154660 17498756 33936481 41154660 10.45 235.19 121.27 121.27 60676466611 124.34 124.34 60676466611
5 아센디오 012170 4 2330 2 325 16.21 10525804 5965995 10873743 10525804 16.21 176.43 96.80 96.80 24626089794 97.20 97.20 24626089794
6 이엠앤아이 083470 5 1103 2 135 13.95 15941679 1980993 21340329 15941679 13.95 804.73 74.70 74.70 18239235435 77.49 77.49 18239235435
7 비츠로시스 054220 6 464 1 107 29.97 45020849 351338 59953081 45020849 29.97 9999.99 75.09 75.09 20254071130 72.81 72.81 20254071130
8 TIGER 코리아원자력 0091P0 7 10285 2 335 3.37 4639060 8120534 6500000 4639060 3.37 57.13 71.37 71.37 47277796755 70.72 70.72 47277796755
9 케이지에이 455180 8 5770 2 600 11.61 7870858 61538 12094172 7870858 11.61 9999.99 65.08 65.08 46979510175 67.32 67.32 46979510175
10 스튜디오삼익 415380 9 11150 2 650 6.19 2000822 77783 4054630 2000822 6.19 2572.31 49.35 49.35 24020490010 53.13 53.13 24020490010
11 코아스 071950 10 10900 5 -370 -3.28 1465315 173575 3290720 1465315 -3.28 844.20 44.53 44.53 18936401075 52.79 52.79 18936401075
12 SOL 한국원자력SMR 0092B0 11 10220 2 240 2.40 673767 851495 1550000 673767 2.40 79.13 43.47 43.47 6846695213 43.22 43.22 6846695213
13 코닉오토메이션 391710 12 1933 1 446 29.99 16428852 22328 42065086 16428852 29.99 9999.99 39.06 39.06 29840205297 36.70 36.70 29840205297
14 PS일렉트로닉스 332570 13 4380 2 320 7.88 15438354 5033470 43199758 15438354 7.88 306.71 35.74 35.74 68110635524 36.00 36.00 68110635524
15 TIGER 200 헬스케어 227540 14 19575 2 140 0.72 1032402 59507 2900000 1032402 0.72 1734.93 35.60 35.60 20179056160 35.55 35.55 20179056160
16 KODEX 코스닥150선물인버스 251340 15 3430 5 -80 -2.28 22639169 25388556 70100000 22639169 -2.28 89.17 32.30 32.30 77889382700 32.39 32.39 77889382700
17 디알젬 263690 16 6510 2 1000 18.15 3420767 32204 11325610 3420767 18.15 9999.99 30.20 30.20 22515888765 30.54 30.54 22515888765
18 탑코미디어 134580 17 2765 2 80 2.98 14055380 1826627 49294149 14055380 2.98 769.47 28.51 28.51 40989180146 30.07 30.07 40989180146
19 HANARO 유럽방산 0082F0 18 9970 2 60 0.61 267837 194638 900000 267837 0.61 137.61 29.76 29.76 2660333646 29.65 29.65 2660333646
20 TIGER 차이나휴머노이드로봇 0053L0 19 11235 2 90 0.81 1413893 450217 5000000 1413893 0.81 314.05 28.28 28.28 15900905541 28.31 28.31 15900905541
21 삼화네트웍스 046390 20 1611 5 -27 -1.65 11526376 13474927 43172933 11526376 -1.65 85.54 26.70 26.70 19350603364 27.82 27.82 19350603364
22 KODEX 200선물인버스2X 252670 21 1290 5 -31 -2.35 321020492 325873152 1190300000 321020492 -2.35 98.51 26.97 26.97 417164532551 27.17 27.17 417164532551
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 7315 5 -185 -2.47 787331 676580 3000000 787331 -2.47 116.37 26.24 26.24 5808777775 26.47 26.47 5808777775
24 인스웨이브 450520 23 4035 2 185 4.81 3740392 546016 14704578 3740392 4.81 685.03 25.44 25.44 15701330002 26.46 26.46 15701330002
25 iMBC 052220 24 4075 5 -60 -1.45 5928550 37430448 23000000 5928550 -1.45 15.84 25.78 25.78 24499536935 26.14 26.14 24499536935
26 로보티즈 108490 25 100700 2 16300 19.31 3514945 892556 13220560 3514945 19.31 393.81 26.59 26.59 343329409650 25.79 25.79 343329409650
27 애드포러스 397810 26 13420 5 -510 -3.66 1235400 14860389 5144190 1235400 -3.66 8.31 24.02 24.02 16878691845 24.45 24.45 16878691845
28 이노룰스 296640 27 6120 2 80 1.32 1149910 53810 5178252 1149910 1.32 2136.98 22.21 22.21 7639916705 24.11 24.11 7639916705
29 그린리소스 402490 28 10800 2 740 7.36 1830109 3516527 8279444 1830109 7.36 52.04 22.10 22.10 20811357235 23.27 23.27 20811357235
30 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 29 10060 2 15 0.15 342937 330375 1500000 342937 0.15 103.80 22.86 22.86 3450455316 22.87 22.87 3450455316
31 미투온 201490 30 6020 2 250 4.33 6744659 4050046 30390092 6744659 4.33 166.53 22.19 22.19 41453739495 22.66 22.66 41453739495

31
top30/20250825/top30-atvtr-20250825-165002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
그래피,318060,1,11260,5,-3740,-24.93,15306560,0,11038777,15306560,-24.93,0.00,138.66,138.66,186107254370,149.73,149.73,186107254370
KD,044180,2,642,2,76,13.43,34541424,3574524,26717799,34541424,13.43,966.32,129.28,129.28,23587042163,137.51,137.51,23587042163
아이비젼웍스,469750,3,1438,2,136,10.45,41189092,17498756,33936481,41189092,10.45,235.38,121.37,121.37,60725945395,124.44,124.44,60725945395
아센디오,012170,4,2330,2,325,16.21,10530047,5965995,10873743,10530047,16.21,176.50,96.84,96.84,24635785049,97.24,97.24,24635785049
이엠앤아이,083470,5,1103,2,135,13.95,15944052,1980993,21340329,15944052,13.95,804.85,74.71,74.71,18241819632,77.50,77.50,18241819632
비츠로시스,054220,6,464,1,107,29.97,45024715,351338,59953081,45024715,29.97,9999.99,75.10,75.10,20255864954,72.82,72.82,20255864954
TIGER 코리아원자력,0091P0,7,10285,2,335,3.37,4639760,8120534,6500000,4639760,3.37,57.14,71.38,71.38,47285461755,70.73,70.73,47285461755
케이지에이,455180,8,5770,2,600,11.61,7885322,61538,12094172,7885322,11.61,9999.99,65.20,65.20,47061993175,67.44,67.44,47061993175
스튜디오삼익,415380,9,11150,2,650,6.19,2002439,77783,4054630,2002439,6.19,2574.39,49.39,49.39,24038422540,53.17,53.17,24038422540
코아스,071950,10,10900,5,-370,-3.28,1465849,173575,3290720,1465849,-3.28,844.50,44.54,44.54,18942114875,52.81,52.81,18942114875
SOL 한국원자력SMR,0092B0,11,10220,2,240,2.40,673837,851495,1550000,673837,2.40,79.14,43.47,43.47,6847411313,43.23,43.23,6847411313
코닉오토메이션,391710,12,1933,1,446,29.99,16429011,22328,42065086,16429011,29.99,9999.99,39.06,39.06,29840512644,36.70,36.70,29840512644
PS일렉트로닉스,332570,13,4380,2,320,7.88,15444801,5033470,43199758,15444801,7.88,306.84,35.75,35.75,68138712209,36.01,36.01,68138712209
TIGER 200 헬스케어,227540,14,19575,2,140,0.72,1032402,59507,2900000,1032402,0.72,1734.93,35.60,35.60,20179056160,35.55,35.55,20179056160
KODEX 코스닥150선물인버스,251340,15,3430,5,-80,-2.28,22642599,25388556,70100000,22642599,-2.28,89.18,32.30,32.30,77901147600,32.40,32.40,77901147600
디알젬,263690,16,6510,2,1000,18.15,3425066,32204,11325610,3425066,18.15,9999.99,30.24,30.24,22543875255,30.58,30.58,22543875255
탑코미디어,134580,17,2765,2,80,2.98,14061284,1826627,49294149,14061284,2.98,769.80,28.53,28.53,41005416146,30.09,30.09,41005416146
HANARO 유럽방산,0082F0,18,9970,2,60,0.61,267837,194638,900000,267837,0.61,137.61,29.76,29.76,2660333646,29.65,29.65,2660333646
TIGER 차이나휴머노이드로봇,0053L0,19,11235,2,90,0.81,1413893,450217,5000000,1413893,0.81,314.05,28.28,28.28,15900905541,28.31,28.31,15900905541
삼화네트웍스,046390,20,1611,5,-27,-1.65,11532502,13474927,43172933,11532502,-1.65,85.58,26.71,26.71,19360472350,27.84,27.84,19360472350
KODEX 200선물인버스2X,252670,21,1290,5,-31,-2.35,321116132,325873152,1190300000,321116132,-2.35,98.54,26.98,26.98,417288099431,27.18,27.18,417288099431
삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7315,5,-185,-2.47,787331,676580,3000000,787331,-2.47,116.37,26.24,26.24,5808777775,26.47,26.47,5808777775
인스웨이브,450520,23,4035,2,185,4.81,3740451,546016,14704578,3740451,4.81,685.04,25.44,25.44,15701567477,26.46,26.46,15701567477
iMBC,052220,24,4075,5,-60,-1.45,5945808,37430448,23000000,5945808,-1.45,15.88,25.85,25.85,24570639895,26.22,26.22,24570639895
로보티즈,108490,25,100700,2,16300,19.31,3514945,892556,13220560,3514945,19.31,393.81,26.59,26.59,343329409650,25.79,25.79,343329409650
애드포러스,397810,26,13420,5,-510,-3.66,1236757,14860389,5144190,1236757,-3.66,8.32,24.04,24.04,16896916355,24.48,24.48,16896916355
이노룰스,296640,27,6120,2,80,1.32,1150312,53810,5178252,1150312,1.32,2137.73,22.21,22.21,7642376945,24.12,24.12,7642376945
그린리소스,402490,28,10800,2,740,7.36,1830109,3516527,8279444,1830109,7.36,52.04,22.10,22.10,20811357235,23.27,23.27,20811357235
TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10060,2,15,0.15,342937,330375,1500000,342937,0.15,103.80,22.86,22.86,3450455316,22.87,22.87,3450455316
미투온,201490,30,6020,2,250,4.33,6747229,4050046,30390092,6747229,4.33,166.60,22.20,22.20,41469210895,22.67,22.67,41469210895
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 11260 5 -3740 -24.93 15306560 0 11038777 15306560 -24.93 0.00 138.66 138.66 186107254370 149.73 149.73 186107254370
3 KD 044180 2 642 2 76 13.43 34541424 3574524 26717799 34541424 13.43 966.32 129.28 129.28 23587042163 137.51 137.51 23587042163
4 아이비젼웍스 469750 3 1438 2 136 10.45 41189092 17498756 33936481 41189092 10.45 235.38 121.37 121.37 60725945395 124.44 124.44 60725945395
5 아센디오 012170 4 2330 2 325 16.21 10530047 5965995 10873743 10530047 16.21 176.50 96.84 96.84 24635785049 97.24 97.24 24635785049
6 이엠앤아이 083470 5 1103 2 135 13.95 15944052 1980993 21340329 15944052 13.95 804.85 74.71 74.71 18241819632 77.50 77.50 18241819632
7 비츠로시스 054220 6 464 1 107 29.97 45024715 351338 59953081 45024715 29.97 9999.99 75.10 75.10 20255864954 72.82 72.82 20255864954
8 TIGER 코리아원자력 0091P0 7 10285 2 335 3.37 4639760 8120534 6500000 4639760 3.37 57.14 71.38 71.38 47285461755 70.73 70.73 47285461755
9 케이지에이 455180 8 5770 2 600 11.61 7885322 61538 12094172 7885322 11.61 9999.99 65.20 65.20 47061993175 67.44 67.44 47061993175
10 스튜디오삼익 415380 9 11150 2 650 6.19 2002439 77783 4054630 2002439 6.19 2574.39 49.39 49.39 24038422540 53.17 53.17 24038422540
11 코아스 071950 10 10900 5 -370 -3.28 1465849 173575 3290720 1465849 -3.28 844.50 44.54 44.54 18942114875 52.81 52.81 18942114875
12 SOL 한국원자력SMR 0092B0 11 10220 2 240 2.40 673837 851495 1550000 673837 2.40 79.14 43.47 43.47 6847411313 43.23 43.23 6847411313
13 코닉오토메이션 391710 12 1933 1 446 29.99 16429011 22328 42065086 16429011 29.99 9999.99 39.06 39.06 29840512644 36.70 36.70 29840512644
14 PS일렉트로닉스 332570 13 4380 2 320 7.88 15444801 5033470 43199758 15444801 7.88 306.84 35.75 35.75 68138712209 36.01 36.01 68138712209
15 TIGER 200 헬스케어 227540 14 19575 2 140 0.72 1032402 59507 2900000 1032402 0.72 1734.93 35.60 35.60 20179056160 35.55 35.55 20179056160
16 KODEX 코스닥150선물인버스 251340 15 3430 5 -80 -2.28 22642599 25388556 70100000 22642599 -2.28 89.18 32.30 32.30 77901147600 32.40 32.40 77901147600
17 디알젬 263690 16 6510 2 1000 18.15 3425066 32204 11325610 3425066 18.15 9999.99 30.24 30.24 22543875255 30.58 30.58 22543875255
18 탑코미디어 134580 17 2765 2 80 2.98 14061284 1826627 49294149 14061284 2.98 769.80 28.53 28.53 41005416146 30.09 30.09 41005416146
19 HANARO 유럽방산 0082F0 18 9970 2 60 0.61 267837 194638 900000 267837 0.61 137.61 29.76 29.76 2660333646 29.65 29.65 2660333646
20 TIGER 차이나휴머노이드로봇 0053L0 19 11235 2 90 0.81 1413893 450217 5000000 1413893 0.81 314.05 28.28 28.28 15900905541 28.31 28.31 15900905541
21 삼화네트웍스 046390 20 1611 5 -27 -1.65 11532502 13474927 43172933 11532502 -1.65 85.58 26.71 26.71 19360472350 27.84 27.84 19360472350
22 KODEX 200선물인버스2X 252670 21 1290 5 -31 -2.35 321116132 325873152 1190300000 321116132 -2.35 98.54 26.98 26.98 417288099431 27.18 27.18 417288099431
23 삼성 인버스 2X 코스피200 선물 ETN Q530105 22 7315 5 -185 -2.47 787331 676580 3000000 787331 -2.47 116.37 26.24 26.24 5808777775 26.47 26.47 5808777775
24 인스웨이브 450520 23 4035 2 185 4.81 3740451 546016 14704578 3740451 4.81 685.04 25.44 25.44 15701567477 26.46 26.46 15701567477
25 iMBC 052220 24 4075 5 -60 -1.45 5945808 37430448 23000000 5945808 -1.45 15.88 25.85 25.85 24570639895 26.22 26.22 24570639895
26 로보티즈 108490 25 100700 2 16300 19.31 3514945 892556 13220560 3514945 19.31 393.81 26.59 26.59 343329409650 25.79 25.79 343329409650
27 애드포러스 397810 26 13420 5 -510 -3.66 1236757 14860389 5144190 1236757 -3.66 8.32 24.04 24.04 16896916355 24.48 24.48 16896916355
28 이노룰스 296640 27 6120 2 80 1.32 1150312 53810 5178252 1150312 1.32 2137.73 22.21 22.21 7642376945 24.12 24.12 7642376945
29 그린리소스 402490 28 10800 2 740 7.36 1830109 3516527 8279444 1830109 7.36 52.04 22.10 22.10 20811357235 23.27 23.27 20811357235
30 TIGER 리츠부동산인프라10채권혼합액티브 0086C0 29 10060 2 15 0.15 342937 330375 1500000 342937 0.15 103.80 22.86 22.86 3450455316 22.87 22.87 3450455316
31 미투온 201490 30 6020 2 250 4.33 6747229 4050046 30390092 6747229 4.33 166.60 22.20 22.20 41469210895 22.67 22.67 41469210895

31
top30/20250825/top30-av-20250825-090001.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
삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,78,5,-1,-1.27,721438,14632816,1497000000,721438,-1.27,4.93,0.05,0.05,56272164,0.05,0.05,56272164
KODEX 코스닥150선물인버스,251340,2,3450,5,-60,-1.71,421763,25388556,70100000,421763,-1.71,1.66,0.60,0.60,1457064890,0.60,0.60,1457064890
이스트아시아홀딩스,900110,3,88,3,0,0.00,105785,28267870,642650588,105785,0.00,0.37,0.02,0.02,9309080,0.02,0.02,9309080
좋은사람들,033340,4,2605,3,0,0.00,37716,16408190,96950558,37716,0.00,0.23,0.04,0.04,98250180,0.04,0.04,98250180
미투온,201490,5,5830,2,60,1.04,31373,4050046,30390092,31373,1.04,0.77,0.10,0.10,183194420,0.10,0.10,183194420
하이스틸,071090,6,4970,3,0,0.00,24632,1149296,20191471,24632,0.00,2.14,0.12,0.12,122421040,0.12,0.12,122421040
TP,007980,7,2040,3,0,0.00,15416,11245171,51175130,15416,0.00,0.14,0.03,0.03,31448640,0.03,0.03,31448640
일진전기,103590,8,38650,2,600,1.58,13354,1109584,47685390,13354,1.58,1.20,0.03,0.03,515850000,0.03,0.03,515850000
코데즈컴바인,047770,9,2555,3,0,0.00,13154,5160456,37842602,13154,0.00,0.25,0.03,0.03,33608470,0.03,0.03,33608470
한라캐스트,125490,10,5220,3,0,0.00,9127,5935302,36502352,9127,0.00,0.15,0.03,0.03,47642940,0.03,0.03,47642940
iMBC,052220,11,4135,3,0,0.00,8771,37430448,23000000,8771,0.00,0.02,0.04,0.04,36268085,0.04,0.04,36268085
갤럭시아머니트리,094480,12,10400,2,100,0.97,8120,362873,39229838,8120,0.97,2.24,0.02,0.02,83720790,0.02,0.02,83720790
애경케미칼,161000,13,11030,2,60,0.55,7799,254802,48648709,7799,0.55,3.06,0.02,0.02,85789480,0.02,0.02,85789480
SOL 미국테크TOP10,481190,14,14690,2,525,3.71,7407,750746,13400000,7407,3.71,0.99,0.06,0.06,109030980,0.06,0.06,109030980
한화엔진,082740,15,42300,2,750,1.81,6599,929444,83447142,6599,1.81,0.71,0.01,0.01,279121900,0.01,0.01,279121900
아이에이,038880,16,172,3,0,0.00,6500,29840416,375721175,6500,0.00,0.02,0.00,0.00,1118000,0.00,0.00,1118000
인텍플러스,064290,17,11490,3,0,0.00,5887,1793928,12863962,5887,0.00,0.33,0.05,0.05,67641630,0.05,0.05,67641630
애드포러스,397810,18,13930,3,0,0.00,5778,14860389,5144190,5778,0.00,0.04,0.11,0.11,80487540,0.11,0.11,80487540
우양,103840,19,5470,3,0,0.00,4985,11793370,16366428,4985,0.00,0.04,0.03,0.03,27267950,0.03,0.03,27267950
인디에프,014990,20,1333,2,11,0.83,4957,1719082,75112995,4957,0.83,0.29,0.01,0.01,6588251,0.01,0.01,6588251
동방,004140,21,3150,3,0,0.00,4129,1829738,47971766,4129,0.00,0.23,0.01,0.01,13006350,0.01,0.01,13006350
케이씨티,089150,22,3945,3,0,0.00,3550,12825305,17150000,3550,0.00,0.03,0.02,0.02,14004750,0.02,0.02,14004750
LS ELECTRIC,010120,23,289000,2,7500,2.66,3240,230959,30000000,3240,2.66,1.40,0.01,0.01,940120000,0.01,0.01,940120000
솔디펜스,215090,24,790,3,0,0.00,3058,13977107,115778305,3058,0.00,0.02,0.00,0.00,2415820,0.00,0.00,2415820
SM C&C,048550,25,1443,3,0,0.00,3005,4031880,96714620,3005,0.00,0.07,0.00,0.00,4336215,0.00,0.00,4336215
하이드로리튬,101670,26,3025,3,0,0.00,3000,3312248,54169970,3000,0.00,0.09,0.01,0.01,9075000,0.01,0.01,9075000
KODEX 글로벌비만치료제TOP2 Plus,476070,27,9150,3,0,0.00,3000,63360,6900000,3000,0.00,4.73,0.04,0.04,27450000,0.04,0.04,27450000
KIWOOM K-2차전지북미공급망,488200,28,8525,3,0,0.00,2803,8411,900000,2803,0.00,33.33,0.31,0.31,23895575,0.31,0.31,23895575
노을,376930,29,2260,3,0,0.00,2693,6442904,36947060,2693,0.00,0.04,0.01,0.01,6086180,0.01,0.01,6086180
펄어비스,263750,30,31300,3,0,0.00,2555,193093,64247855,2555,0.00,1.32,0.00,0.00,79971500,0.00,0.00,79971500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼성 인버스 2X WTI원유 선물 ETN Q530036 1 78 5 -1 -1.27 721438 14632816 1497000000 721438 -1.27 4.93 0.05 0.05 56272164 0.05 0.05 56272164
3 KODEX 코스닥150선물인버스 251340 2 3450 5 -60 -1.71 421763 25388556 70100000 421763 -1.71 1.66 0.60 0.60 1457064890 0.60 0.60 1457064890
4 이스트아시아홀딩스 900110 3 88 3 0 0.00 105785 28267870 642650588 105785 0.00 0.37 0.02 0.02 9309080 0.02 0.02 9309080
5 좋은사람들 033340 4 2605 3 0 0.00 37716 16408190 96950558 37716 0.00 0.23 0.04 0.04 98250180 0.04 0.04 98250180
6 미투온 201490 5 5830 2 60 1.04 31373 4050046 30390092 31373 1.04 0.77 0.10 0.10 183194420 0.10 0.10 183194420
7 하이스틸 071090 6 4970 3 0 0.00 24632 1149296 20191471 24632 0.00 2.14 0.12 0.12 122421040 0.12 0.12 122421040
8 TP 007980 7 2040 3 0 0.00 15416 11245171 51175130 15416 0.00 0.14 0.03 0.03 31448640 0.03 0.03 31448640
9 일진전기 103590 8 38650 2 600 1.58 13354 1109584 47685390 13354 1.58 1.20 0.03 0.03 515850000 0.03 0.03 515850000
10 코데즈컴바인 047770 9 2555 3 0 0.00 13154 5160456 37842602 13154 0.00 0.25 0.03 0.03 33608470 0.03 0.03 33608470
11 한라캐스트 125490 10 5220 3 0 0.00 9127 5935302 36502352 9127 0.00 0.15 0.03 0.03 47642940 0.03 0.03 47642940
12 iMBC 052220 11 4135 3 0 0.00 8771 37430448 23000000 8771 0.00 0.02 0.04 0.04 36268085 0.04 0.04 36268085
13 갤럭시아머니트리 094480 12 10400 2 100 0.97 8120 362873 39229838 8120 0.97 2.24 0.02 0.02 83720790 0.02 0.02 83720790
14 애경케미칼 161000 13 11030 2 60 0.55 7799 254802 48648709 7799 0.55 3.06 0.02 0.02 85789480 0.02 0.02 85789480
15 SOL 미국테크TOP10 481190 14 14690 2 525 3.71 7407 750746 13400000 7407 3.71 0.99 0.06 0.06 109030980 0.06 0.06 109030980
16 한화엔진 082740 15 42300 2 750 1.81 6599 929444 83447142 6599 1.81 0.71 0.01 0.01 279121900 0.01 0.01 279121900
17 아이에이 038880 16 172 3 0 0.00 6500 29840416 375721175 6500 0.00 0.02 0.00 0.00 1118000 0.00 0.00 1118000
18 인텍플러스 064290 17 11490 3 0 0.00 5887 1793928 12863962 5887 0.00 0.33 0.05 0.05 67641630 0.05 0.05 67641630
19 애드포러스 397810 18 13930 3 0 0.00 5778 14860389 5144190 5778 0.00 0.04 0.11 0.11 80487540 0.11 0.11 80487540
20 우양 103840 19 5470 3 0 0.00 4985 11793370 16366428 4985 0.00 0.04 0.03 0.03 27267950 0.03 0.03 27267950
21 인디에프 014990 20 1333 2 11 0.83 4957 1719082 75112995 4957 0.83 0.29 0.01 0.01 6588251 0.01 0.01 6588251
22 동방 004140 21 3150 3 0 0.00 4129 1829738 47971766 4129 0.00 0.23 0.01 0.01 13006350 0.01 0.01 13006350
23 케이씨티 089150 22 3945 3 0 0.00 3550 12825305 17150000 3550 0.00 0.03 0.02 0.02 14004750 0.02 0.02 14004750
24 LS ELECTRIC 010120 23 289000 2 7500 2.66 3240 230959 30000000 3240 2.66 1.40 0.01 0.01 940120000 0.01 0.01 940120000
25 솔디펜스 215090 24 790 3 0 0.00 3058 13977107 115778305 3058 0.00 0.02 0.00 0.00 2415820 0.00 0.00 2415820
26 SM C&C 048550 25 1443 3 0 0.00 3005 4031880 96714620 3005 0.00 0.07 0.00 0.00 4336215 0.00 0.00 4336215
27 하이드로리튬 101670 26 3025 3 0 0.00 3000 3312248 54169970 3000 0.00 0.09 0.01 0.01 9075000 0.01 0.01 9075000
28 KODEX 글로벌비만치료제TOP2 Plus 476070 27 9150 3 0 0.00 3000 63360 6900000 3000 0.00 4.73 0.04 0.04 27450000 0.04 0.04 27450000
29 KIWOOM K-2차전지북미공급망 488200 28 8525 3 0 0.00 2803 8411 900000 2803 0.00 33.33 0.31 0.31 23895575 0.31 0.31 23895575
30 노을 376930 29 2260 3 0 0.00 2693 6442904 36947060 2693 0.00 0.04 0.01 0.01 6086180 0.01 0.01 6086180
31 펄어비스 263750 30 31300 3 0 0.00 2555 193093 64247855 2555 0.00 1.32 0.00 0.00 79971500 0.00 0.00 79971500

31
top30/20250825/top30-av-20250825-091001.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,252670,1,1305,5,-16,-1.21,53100506,325873152,1190300000,53100506,-1.21,16.29,4.46,4.46,69162956670,4.45,4.45,69162956670
KD,044180,2,688,2,122,21.55,7806721,3574524,26717799,7806721,21.55,218.40,29.22,29.22,5308532222,28.88,28.88,5308532222
KODEX 2차전지산업레버리지,462330,3,1169,2,24,2.10,5423080,23141876,292600000,5423080,2.10,23.43,1.85,1.85,6380526216,1.87,1.87,6380526216
이브이첨단소재,131400,4,2490,2,200,8.73,4984959,10700414,59589882,4984959,8.73,46.59,8.37,8.37,12635416819,8.52,8.52,12635416819
KODEX 코스닥150선물인버스,251340,5,3447,5,-63,-1.79,4772902,25388556,70100000,4772902,-1.79,18.80,6.81,6.81,16490042798,6.82,6.82,16490042798
KODEX 인버스,114800,6,3485,5,-20,-0.57,4400214,29074196,215700000,4400214,-0.57,15.13,2.04,2.04,15331429463,2.04,2.04,15331429463
KODEX 코스닥150레버리지,233740,7,8790,2,270,3.17,4358230,17200004,201900000,4358230,3.17,25.34,2.16,2.16,38148662585,2.15,2.15,38148662585
아스트,067390,8,517,5,-69,-11.77,3590681,587068,403157579,3590681,-11.77,611.63,0.89,0.89,1919506332,0.92,0.92,1919506332
애니플러스,310200,9,5560,2,170,3.15,3220232,2995645,51419896,3220232,3.15,107.50,6.26,6.26,18611429985,6.51,6.51,18611429985
이스트아시아홀딩스,900110,10,89,2,1,1.14,3198003,28267870,642650588,3198003,1.14,11.31,0.50,0.50,285947464,0.50,0.50,285947464
그래피,318060,11,11660,5,-3340,-22.27,3161134,0,11038777,3161134,-22.27,0.00,28.64,28.64,37009728410,28.75,28.75,37009728410
다날,064260,12,8170,2,480,6.24,3041194,22199428,68949040,3041194,6.24,13.70,4.41,4.41,24837016845,4.41,4.41,24837016845
우리기술,032820,13,3855,2,135,3.63,2883432,30044712,165530656,2883432,3.63,9.60,1.74,1.74,11024685130,1.73,1.73,11024685130
PS일렉트로닉스,332570,14,4300,2,240,5.91,2776384,5033470,43199758,2776384,5.91,55.16,6.43,6.43,12107507479,6.52,6.52,12107507479
비츠로시스,054220,15,437,2,80,22.41,2716283,351338,59953081,2716283,22.41,773.13,4.53,4.53,1151384165,4.39,4.39,1151384165
휴림로봇,090710,16,2615,2,150,6.09,2450516,2614064,119457197,2450516,6.09,93.74,2.05,2.05,6396540990,2.05,2.05,6396540990
KODEX 레버리지,122630,17,24855,2,315,1.28,2153923,18780332,106700000,2153923,1.28,11.47,2.02,2.02,53598156872,2.02,2.02,53598156872
삼성전자,005930,18,71200,5,-200,-0.28,2051622,9277432,5919637922,2051622,-0.28,22.11,0.03,0.03,146448628800,0.03,0.03,146448628800
보성파워텍,006910,19,4100,2,35,0.86,1800264,18203968,49129824,1800264,0.86,9.89,3.66,3.66,7394588744,3.67,3.67,7394588744
TIGER 200선물인버스2X,252710,20,1382,5,-19,-1.36,1799537,6307185,51500000,1799537,-1.36,28.53,3.49,3.49,2487681248,3.50,3.50,2487681248
아이에이,038880,21,174,2,2,1.16,1714532,29840416,375721175,1714532,1.16,5.75,0.46,0.46,302301068,0.46,0.46,302301068
대한광통신,010170,22,1170,2,68,6.17,1444732,24568516,122605139,1444732,6.17,5.88,1.18,1.18,1683089792,1.17,1.17,1683089792
제놀루션,225220,23,2670,2,335,14.35,1400114,274891,19190021,1400114,14.35,509.33,7.30,7.30,3742051316,7.30,7.30,3742051316
코아시아씨엠,196450,24,997,2,31,3.21,1203686,23980192,45319582,1203686,3.21,5.02,2.66,2.66,1199859902,2.66,2.66,1199859902
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,79,3,0,0.00,1170302,14632816,1497000000,1170302,0.00,8.00,0.08,0.08,91306971,0.08,0.08,91306971
좋은사람들,033340,26,2545,5,-60,-2.30,1136414,16408190,96950558,1136414,-2.30,6.93,1.17,1.17,2900957400,1.18,1.18,2900957400
썸에이지,208640,27,614,2,6,0.99,1082239,7327625,139240254,1082239,0.99,14.77,0.78,0.78,672313435,0.79,0.79,672313435
KS인더스트리,101000,28,2035,2,268,15.17,1047602,559957,33446802,1047602,15.17,187.09,3.13,3.13,2135137323,3.14,3.14,2135137323
삼성 레버리지 천연가스 선물 ETN C,Q530111,29,2225,5,-220,-9.00,1005195,1795529,50000000,1005195,-9.00,55.98,2.01,2.01,2236562745,2.01,2.01,2236562745
iMBC,052220,30,4130,5,-5,-0.12,988799,37430448,23000000,988799,-0.12,2.64,4.30,4.30,4089214417,4.30,4.30,4089214417
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 5 -16 -1.21 53100506 325873152 1190300000 53100506 -1.21 16.29 4.46 4.46 69162956670 4.45 4.45 69162956670
3 KD 044180 2 688 2 122 21.55 7806721 3574524 26717799 7806721 21.55 218.40 29.22 29.22 5308532222 28.88 28.88 5308532222
4 KODEX 2차전지산업레버리지 462330 3 1169 2 24 2.10 5423080 23141876 292600000 5423080 2.10 23.43 1.85 1.85 6380526216 1.87 1.87 6380526216
5 이브이첨단소재 131400 4 2490 2 200 8.73 4984959 10700414 59589882 4984959 8.73 46.59 8.37 8.37 12635416819 8.52 8.52 12635416819
6 KODEX 코스닥150선물인버스 251340 5 3447 5 -63 -1.79 4772902 25388556 70100000 4772902 -1.79 18.80 6.81 6.81 16490042798 6.82 6.82 16490042798
7 KODEX 인버스 114800 6 3485 5 -20 -0.57 4400214 29074196 215700000 4400214 -0.57 15.13 2.04 2.04 15331429463 2.04 2.04 15331429463
8 KODEX 코스닥150레버리지 233740 7 8790 2 270 3.17 4358230 17200004 201900000 4358230 3.17 25.34 2.16 2.16 38148662585 2.15 2.15 38148662585
9 아스트 067390 8 517 5 -69 -11.77 3590681 587068 403157579 3590681 -11.77 611.63 0.89 0.89 1919506332 0.92 0.92 1919506332
10 애니플러스 310200 9 5560 2 170 3.15 3220232 2995645 51419896 3220232 3.15 107.50 6.26 6.26 18611429985 6.51 6.51 18611429985
11 이스트아시아홀딩스 900110 10 89 2 1 1.14 3198003 28267870 642650588 3198003 1.14 11.31 0.50 0.50 285947464 0.50 0.50 285947464
12 그래피 318060 11 11660 5 -3340 -22.27 3161134 0 11038777 3161134 -22.27 0.00 28.64 28.64 37009728410 28.75 28.75 37009728410
13 다날 064260 12 8170 2 480 6.24 3041194 22199428 68949040 3041194 6.24 13.70 4.41 4.41 24837016845 4.41 4.41 24837016845
14 우리기술 032820 13 3855 2 135 3.63 2883432 30044712 165530656 2883432 3.63 9.60 1.74 1.74 11024685130 1.73 1.73 11024685130
15 PS일렉트로닉스 332570 14 4300 2 240 5.91 2776384 5033470 43199758 2776384 5.91 55.16 6.43 6.43 12107507479 6.52 6.52 12107507479
16 비츠로시스 054220 15 437 2 80 22.41 2716283 351338 59953081 2716283 22.41 773.13 4.53 4.53 1151384165 4.39 4.39 1151384165
17 휴림로봇 090710 16 2615 2 150 6.09 2450516 2614064 119457197 2450516 6.09 93.74 2.05 2.05 6396540990 2.05 2.05 6396540990
18 KODEX 레버리지 122630 17 24855 2 315 1.28 2153923 18780332 106700000 2153923 1.28 11.47 2.02 2.02 53598156872 2.02 2.02 53598156872
19 삼성전자 005930 18 71200 5 -200 -0.28 2051622 9277432 5919637922 2051622 -0.28 22.11 0.03 0.03 146448628800 0.03 0.03 146448628800
20 보성파워텍 006910 19 4100 2 35 0.86 1800264 18203968 49129824 1800264 0.86 9.89 3.66 3.66 7394588744 3.67 3.67 7394588744
21 TIGER 200선물인버스2X 252710 20 1382 5 -19 -1.36 1799537 6307185 51500000 1799537 -1.36 28.53 3.49 3.49 2487681248 3.50 3.50 2487681248
22 아이에이 038880 21 174 2 2 1.16 1714532 29840416 375721175 1714532 1.16 5.75 0.46 0.46 302301068 0.46 0.46 302301068
23 대한광통신 010170 22 1170 2 68 6.17 1444732 24568516 122605139 1444732 6.17 5.88 1.18 1.18 1683089792 1.17 1.17 1683089792
24 제놀루션 225220 23 2670 2 335 14.35 1400114 274891 19190021 1400114 14.35 509.33 7.30 7.30 3742051316 7.30 7.30 3742051316
25 코아시아씨엠 196450 24 997 2 31 3.21 1203686 23980192 45319582 1203686 3.21 5.02 2.66 2.66 1199859902 2.66 2.66 1199859902
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 79 3 0 0.00 1170302 14632816 1497000000 1170302 0.00 8.00 0.08 0.08 91306971 0.08 0.08 91306971
27 좋은사람들 033340 26 2545 5 -60 -2.30 1136414 16408190 96950558 1136414 -2.30 6.93 1.17 1.17 2900957400 1.18 1.18 2900957400
28 썸에이지 208640 27 614 2 6 0.99 1082239 7327625 139240254 1082239 0.99 14.77 0.78 0.78 672313435 0.79 0.79 672313435
29 KS인더스트리 101000 28 2035 2 268 15.17 1047602 559957 33446802 1047602 15.17 187.09 3.13 3.13 2135137323 3.14 3.14 2135137323
30 삼성 레버리지 천연가스 선물 ETN C Q530111 29 2225 5 -220 -9.00 1005195 1795529 50000000 1005195 -9.00 55.98 2.01 2.01 2236562745 2.01 2.01 2236562745
31 iMBC 052220 30 4130 5 -5 -0.12 988799 37430448 23000000 988799 -0.12 2.64 4.30 4.30 4089214417 4.30 4.30 4089214417

31
top30/20250825/top30-av-20250825-092000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1311,5,-10,-0.76,76007191,325873152,1190300000,76007191,-0.76,23.32,6.39,6.39,99069685413,6.35,6.35,99069685413
비츠로시스,054220,2,464,1,107,29.97,11704949,351338,59953081,11704949,29.97,3331.54,19.52,19.52,5198261491,18.69,18.69,5198261491
KD,044180,3,668,2,102,18.02,9806302,3574524,26717799,9806302,18.02,274.34,36.70,36.70,6646963713,37.24,37.24,6646963713
KODEX 코스닥150선물인버스,251340,4,3455,5,-55,-1.57,7849405,25388556,70100000,7849405,-1.57,30.92,11.20,11.20,27088622783,11.18,11.18,27088622783
KODEX 2차전지산업레버리지,462330,5,1176,2,31,2.71,7576508,23141876,292600000,7576508,2.71,32.74,2.59,2.59,8909167594,2.59,2.59,8909167594
KODEX 코스닥150레버리지,233740,6,8740,2,220,2.58,6875640,17200004,201900000,6875640,2.58,39.97,3.41,3.41,60304751067,3.42,3.42,60304751067
그래피,318060,7,12890,5,-2110,-14.07,6219663,0,11038777,6219663,-14.07,0.00,56.34,56.34,75322320470,52.94,52.94,75322320470
이브이첨단소재,131400,8,2435,2,145,6.33,6141955,10700414,59589882,6141955,6.33,57.40,10.31,10.31,15477692816,10.67,10.67,15477692816
아스트,067390,9,517,5,-69,-11.77,5968323,587068,403157579,5968323,-11.77,1016.63,1.48,1.48,3154454361,1.51,1.51,3154454361
PS일렉트로닉스,332570,10,4425,2,365,8.99,5477620,5033470,43199758,5477620,8.99,108.82,12.68,12.68,24079408673,12.60,12.60,24079408673
KODEX 인버스,114800,11,3495,5,-10,-0.29,5464113,29074196,215700000,5464113,-0.29,18.79,2.53,2.53,19043349504,2.53,2.53,19043349504
휴림로봇,090710,12,2570,2,105,4.26,4289266,2614064,119457197,4289266,4.26,164.08,3.59,3.59,11198300348,3.65,3.65,11198300348
우리기술,032820,13,3775,2,55,1.48,4271561,30044712,165530656,4271561,1.48,14.22,2.58,2.58,16299747715,2.61,2.61,16299747715
다날,064260,14,8170,2,480,6.24,4160186,22199428,68949040,4160186,6.24,18.74,6.03,6.03,34016018985,6.04,6.04,34016018985
애니플러스,310200,15,5510,2,120,2.23,4090013,2995645,51419896,4090013,2.23,136.53,7.95,7.95,23429684490,8.27,8.27,23429684490
이스트아시아홀딩스,900110,16,89,2,1,1.14,3847381,28267870,642650588,3847381,1.14,13.61,0.60,0.60,343755441,0.60,0.60,343755441
보성파워텍,006910,17,3975,5,-90,-2.21,3584467,18203968,49129824,3584467,-2.21,19.69,7.30,7.30,14544030153,7.45,7.45,14544030153
KODEX 레버리지,122630,18,24740,2,200,0.81,3065309,18780332,106700000,3065309,0.81,16.32,2.87,2.87,76227787517,2.89,2.89,76227787517
대한해운,005880,19,1819,2,104,6.06,2852091,1344999,322747340,2852091,6.06,212.05,0.88,0.88,5136527946,0.87,0.87,5136527946
아센디오,012170,20,2270,2,265,13.22,2603155,5965995,10873743,2603155,13.22,43.63,23.94,23.94,5889342041,23.86,23.86,5889342041
삼성전자,005930,21,71300,5,-100,-0.14,2380491,9277432,5919637922,2380491,-0.14,25.66,0.04,0.04,169899566750,0.04,0.04,169899566750
아이에이,038880,22,173,2,1,0.58,2375808,29840416,375721175,2375808,0.58,7.96,0.63,0.63,417279971,0.64,0.64,417279971
TIGER 200선물인버스2X,252710,23,1389,5,-12,-0.86,2370746,6307185,51500000,2370746,-0.86,37.59,4.60,4.60,3278192294,4.58,4.58,3278192294
한화투자증권,003530,24,5820,2,400,7.38,2012684,834133,214547775,2012684,7.38,241.29,0.94,0.94,11628187980,0.93,0.93,11628187980
미투온,201490,25,6220,2,450,7.80,1999483,4050046,30390092,1999483,7.80,49.37,6.58,6.58,12195568025,6.45,6.45,12195568025
좋은사람들,033340,26,2475,5,-130,-4.99,1817934,16408190,96950558,1817934,-4.99,11.08,1.88,1.88,4612938983,1.92,1.92,4612938983
KS인더스트리,101000,27,2060,2,293,16.58,1814845,559957,33446802,1814845,16.58,324.10,5.43,5.43,3747832007,5.44,5.44,3747832007
제놀루션,225220,28,2645,2,310,13.28,1733853,274891,19190021,1733853,13.28,630.74,9.04,9.04,4616467594,9.10,9.10,4616467594
대한광통신,010170,29,1158,2,56,5.08,1718562,24568516,122605139,1718562,5.08,6.99,1.40,1.40,1999852807,1.41,1.41,1999852807
iMBC,052220,30,4145,2,10,0.24,1545564,37430448,23000000,1545564,0.24,4.13,6.72,6.72,6409608330,6.72,6.72,6409608330
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 5 -10 -0.76 76007191 325873152 1190300000 76007191 -0.76 23.32 6.39 6.39 99069685413 6.35 6.35 99069685413
3 비츠로시스 054220 2 464 1 107 29.97 11704949 351338 59953081 11704949 29.97 3331.54 19.52 19.52 5198261491 18.69 18.69 5198261491
4 KD 044180 3 668 2 102 18.02 9806302 3574524 26717799 9806302 18.02 274.34 36.70 36.70 6646963713 37.24 37.24 6646963713
5 KODEX 코스닥150선물인버스 251340 4 3455 5 -55 -1.57 7849405 25388556 70100000 7849405 -1.57 30.92 11.20 11.20 27088622783 11.18 11.18 27088622783
6 KODEX 2차전지산업레버리지 462330 5 1176 2 31 2.71 7576508 23141876 292600000 7576508 2.71 32.74 2.59 2.59 8909167594 2.59 2.59 8909167594
7 KODEX 코스닥150레버리지 233740 6 8740 2 220 2.58 6875640 17200004 201900000 6875640 2.58 39.97 3.41 3.41 60304751067 3.42 3.42 60304751067
8 그래피 318060 7 12890 5 -2110 -14.07 6219663 0 11038777 6219663 -14.07 0.00 56.34 56.34 75322320470 52.94 52.94 75322320470
9 이브이첨단소재 131400 8 2435 2 145 6.33 6141955 10700414 59589882 6141955 6.33 57.40 10.31 10.31 15477692816 10.67 10.67 15477692816
10 아스트 067390 9 517 5 -69 -11.77 5968323 587068 403157579 5968323 -11.77 1016.63 1.48 1.48 3154454361 1.51 1.51 3154454361
11 PS일렉트로닉스 332570 10 4425 2 365 8.99 5477620 5033470 43199758 5477620 8.99 108.82 12.68 12.68 24079408673 12.60 12.60 24079408673
12 KODEX 인버스 114800 11 3495 5 -10 -0.29 5464113 29074196 215700000 5464113 -0.29 18.79 2.53 2.53 19043349504 2.53 2.53 19043349504
13 휴림로봇 090710 12 2570 2 105 4.26 4289266 2614064 119457197 4289266 4.26 164.08 3.59 3.59 11198300348 3.65 3.65 11198300348
14 우리기술 032820 13 3775 2 55 1.48 4271561 30044712 165530656 4271561 1.48 14.22 2.58 2.58 16299747715 2.61 2.61 16299747715
15 다날 064260 14 8170 2 480 6.24 4160186 22199428 68949040 4160186 6.24 18.74 6.03 6.03 34016018985 6.04 6.04 34016018985
16 애니플러스 310200 15 5510 2 120 2.23 4090013 2995645 51419896 4090013 2.23 136.53 7.95 7.95 23429684490 8.27 8.27 23429684490
17 이스트아시아홀딩스 900110 16 89 2 1 1.14 3847381 28267870 642650588 3847381 1.14 13.61 0.60 0.60 343755441 0.60 0.60 343755441
18 보성파워텍 006910 17 3975 5 -90 -2.21 3584467 18203968 49129824 3584467 -2.21 19.69 7.30 7.30 14544030153 7.45 7.45 14544030153
19 KODEX 레버리지 122630 18 24740 2 200 0.81 3065309 18780332 106700000 3065309 0.81 16.32 2.87 2.87 76227787517 2.89 2.89 76227787517
20 대한해운 005880 19 1819 2 104 6.06 2852091 1344999 322747340 2852091 6.06 212.05 0.88 0.88 5136527946 0.87 0.87 5136527946
21 아센디오 012170 20 2270 2 265 13.22 2603155 5965995 10873743 2603155 13.22 43.63 23.94 23.94 5889342041 23.86 23.86 5889342041
22 삼성전자 005930 21 71300 5 -100 -0.14 2380491 9277432 5919637922 2380491 -0.14 25.66 0.04 0.04 169899566750 0.04 0.04 169899566750
23 아이에이 038880 22 173 2 1 0.58 2375808 29840416 375721175 2375808 0.58 7.96 0.63 0.63 417279971 0.64 0.64 417279971
24 TIGER 200선물인버스2X 252710 23 1389 5 -12 -0.86 2370746 6307185 51500000 2370746 -0.86 37.59 4.60 4.60 3278192294 4.58 4.58 3278192294
25 한화투자증권 003530 24 5820 2 400 7.38 2012684 834133 214547775 2012684 7.38 241.29 0.94 0.94 11628187980 0.93 0.93 11628187980
26 미투온 201490 25 6220 2 450 7.80 1999483 4050046 30390092 1999483 7.80 49.37 6.58 6.58 12195568025 6.45 6.45 12195568025
27 좋은사람들 033340 26 2475 5 -130 -4.99 1817934 16408190 96950558 1817934 -4.99 11.08 1.88 1.88 4612938983 1.92 1.92 4612938983
28 KS인더스트리 101000 27 2060 2 293 16.58 1814845 559957 33446802 1814845 16.58 324.10 5.43 5.43 3747832007 5.44 5.44 3747832007
29 제놀루션 225220 28 2645 2 310 13.28 1733853 274891 19190021 1733853 13.28 630.74 9.04 9.04 4616467594 9.10 9.10 4616467594
30 대한광통신 010170 29 1158 2 56 5.08 1718562 24568516 122605139 1718562 5.08 6.99 1.40 1.40 1999852807 1.41 1.41 1999852807
31 iMBC 052220 30 4145 2 10 0.24 1545564 37430448 23000000 1545564 0.24 4.13 6.72 6.72 6409608330 6.72 6.72 6409608330

31
top30/20250825/top30-av-20250825-093000.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,252670,1,1302,5,-19,-1.44,94965406,325873152,1190300000,94965406,-1.44,29.14,7.98,7.98,123794020948,7.99,7.99,123794020948
비츠로시스,054220,2,464,1,107,29.97,13377094,351338,59953081,13377094,29.97,3807.47,22.31,22.31,5974136771,21.48,21.48,5974136771
KD,044180,3,667,2,101,17.84,11410109,3574524,26717799,11410109,17.84,319.21,42.71,42.71,7735243560,43.41,43.41,7735243560
KODEX 2차전지산업레버리지,462330,4,1192,2,47,4.10,9787273,23141876,292600000,9787273,4.10,42.29,3.34,3.34,11530348765,3.31,3.31,11530348765
KODEX 코스닥150선물인버스,251340,5,3440,5,-70,-1.99,9758694,25388556,70100000,9758694,-1.99,38.44,13.92,13.92,33671316000,13.96,13.96,33671316000
KODEX 코스닥150레버리지,233740,6,8835,2,315,3.70,8313522,17200004,201900000,8313522,3.70,48.33,4.12,4.12,72965247666,4.09,4.09,72965247666
그래피,318060,7,12530,5,-2470,-16.47,7623018,0,11038777,7623018,-16.47,0.00,69.06,69.06,93047640580,67.27,67.27,93047640580
아스트,067390,8,519,5,-67,-11.43,6729152,587068,403157579,6729152,-11.43,1146.23,1.67,1.67,3549755400,1.70,1.70,3549755400
PS일렉트로닉스,332570,9,4445,2,385,9.48,6659401,5033470,43199758,6659401,9.48,132.30,15.42,15.42,29287522825,15.25,15.25,29287522825
이브이첨단소재,131400,10,2430,2,140,6.11,6480494,10700414,59589882,6480494,6.11,60.56,10.88,10.88,16304754710,11.26,11.26,16304754710
KODEX 인버스,114800,11,3485,5,-20,-0.57,6170455,29074196,215700000,6170455,-0.57,21.22,2.86,2.86,21506268721,2.86,2.86,21506268721
다날,064260,12,8160,2,470,6.11,6131996,22199428,68949040,6131996,6.11,27.62,8.89,8.89,50318173330,8.94,8.94,50318173330
이스트아시아홀딩스,900110,13,91,2,3,3.41,5133281,28267870,642650588,5133281,3.41,18.16,0.80,0.80,459608546,0.79,0.79,459608546
휴림로봇,090710,14,2620,2,155,6.29,5022953,2614064,119457197,5022953,6.29,192.15,4.20,4.20,13098348388,4.19,4.19,13098348388
우리기술,032820,15,3800,2,80,2.15,4716836,30044712,165530656,4716836,2.15,15.70,2.85,2.85,17982946632,2.86,2.86,17982946632
애니플러스,310200,16,5460,2,70,1.30,4398277,2995645,51419896,4398277,1.30,146.82,8.55,8.55,25127935655,8.95,8.95,25127935655
보성파워텍,006910,17,4030,5,-35,-0.86,4191682,18203968,49129824,4191682,-0.86,23.03,8.53,8.53,16986511350,8.58,8.58,16986511350
KODEX 레버리지,122630,18,24895,2,355,1.45,4007283,18780332,106700000,4007283,1.45,21.34,3.76,3.76,99644326355,3.75,3.75,99644326355
대한해운,005880,19,1832,2,117,6.82,3692069,1344999,322747340,3692069,6.82,274.50,1.14,1.14,6672639928,1.13,1.13,6672639928
아센디오,012170,20,2325,2,320,15.96,3431069,5965995,10873743,3431069,15.96,57.51,31.55,31.55,7833109468,30.98,30.98,7833109468
원익홀딩스,030530,21,6500,2,800,14.04,2705355,476125,77237981,2705355,14.04,568.20,3.50,3.50,17109812550,3.41,3.41,17109812550
미투온,201490,22,6170,2,400,6.93,2691479,4050046,30390092,2691479,6.93,66.46,8.86,8.86,16486150195,8.79,8.79,16486150195
아이에이,038880,23,176,2,4,2.33,2648904,29840416,375721175,2648904,2.33,8.88,0.71,0.71,464755168,0.70,0.70,464755168
삼성전자,005930,24,71300,5,-100,-0.14,2629615,9277432,5919637922,2629615,-0.14,28.34,0.04,0.04,187662664100,0.04,0.04,187662664100
TIGER 200선물인버스2X,252710,25,1381,5,-20,-1.43,2485187,6307185,51500000,2485187,-1.43,39.40,4.83,4.83,3436426027,4.83,4.83,3436426027
한화투자증권,003530,26,5860,2,440,8.12,2369563,834133,214547775,2369563,8.12,284.07,1.10,1.10,13710128455,1.09,1.09,13710128455
KS인더스트리,101000,27,2120,2,353,19.98,2214104,559957,33446802,2214104,19.98,395.41,6.62,6.62,4580927168,6.46,6.46,4580927168
좋은사람들,033340,28,2495,5,-110,-4.22,2141206,16408190,96950558,2141206,-4.22,13.05,2.21,2.21,5414463996,2.24,2.24,5414463996
삼성중공업,010140,29,19890,2,40,0.20,1987101,10910604,880000000,1987101,0.20,18.21,0.23,0.23,39570188530,0.23,0.23,39570188530
썸에이지,208640,30,596,5,-12,-1.97,1920766,7327625,139240254,1920766,-1.97,26.21,1.38,1.38,1179592719,1.42,1.42,1179592719
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1302 5 -19 -1.44 94965406 325873152 1190300000 94965406 -1.44 29.14 7.98 7.98 123794020948 7.99 7.99 123794020948
3 비츠로시스 054220 2 464 1 107 29.97 13377094 351338 59953081 13377094 29.97 3807.47 22.31 22.31 5974136771 21.48 21.48 5974136771
4 KD 044180 3 667 2 101 17.84 11410109 3574524 26717799 11410109 17.84 319.21 42.71 42.71 7735243560 43.41 43.41 7735243560
5 KODEX 2차전지산업레버리지 462330 4 1192 2 47 4.10 9787273 23141876 292600000 9787273 4.10 42.29 3.34 3.34 11530348765 3.31 3.31 11530348765
6 KODEX 코스닥150선물인버스 251340 5 3440 5 -70 -1.99 9758694 25388556 70100000 9758694 -1.99 38.44 13.92 13.92 33671316000 13.96 13.96 33671316000
7 KODEX 코스닥150레버리지 233740 6 8835 2 315 3.70 8313522 17200004 201900000 8313522 3.70 48.33 4.12 4.12 72965247666 4.09 4.09 72965247666
8 그래피 318060 7 12530 5 -2470 -16.47 7623018 0 11038777 7623018 -16.47 0.00 69.06 69.06 93047640580 67.27 67.27 93047640580
9 아스트 067390 8 519 5 -67 -11.43 6729152 587068 403157579 6729152 -11.43 1146.23 1.67 1.67 3549755400 1.70 1.70 3549755400
10 PS일렉트로닉스 332570 9 4445 2 385 9.48 6659401 5033470 43199758 6659401 9.48 132.30 15.42 15.42 29287522825 15.25 15.25 29287522825
11 이브이첨단소재 131400 10 2430 2 140 6.11 6480494 10700414 59589882 6480494 6.11 60.56 10.88 10.88 16304754710 11.26 11.26 16304754710
12 KODEX 인버스 114800 11 3485 5 -20 -0.57 6170455 29074196 215700000 6170455 -0.57 21.22 2.86 2.86 21506268721 2.86 2.86 21506268721
13 다날 064260 12 8160 2 470 6.11 6131996 22199428 68949040 6131996 6.11 27.62 8.89 8.89 50318173330 8.94 8.94 50318173330
14 이스트아시아홀딩스 900110 13 91 2 3 3.41 5133281 28267870 642650588 5133281 3.41 18.16 0.80 0.80 459608546 0.79 0.79 459608546
15 휴림로봇 090710 14 2620 2 155 6.29 5022953 2614064 119457197 5022953 6.29 192.15 4.20 4.20 13098348388 4.19 4.19 13098348388
16 우리기술 032820 15 3800 2 80 2.15 4716836 30044712 165530656 4716836 2.15 15.70 2.85 2.85 17982946632 2.86 2.86 17982946632
17 애니플러스 310200 16 5460 2 70 1.30 4398277 2995645 51419896 4398277 1.30 146.82 8.55 8.55 25127935655 8.95 8.95 25127935655
18 보성파워텍 006910 17 4030 5 -35 -0.86 4191682 18203968 49129824 4191682 -0.86 23.03 8.53 8.53 16986511350 8.58 8.58 16986511350
19 KODEX 레버리지 122630 18 24895 2 355 1.45 4007283 18780332 106700000 4007283 1.45 21.34 3.76 3.76 99644326355 3.75 3.75 99644326355
20 대한해운 005880 19 1832 2 117 6.82 3692069 1344999 322747340 3692069 6.82 274.50 1.14 1.14 6672639928 1.13 1.13 6672639928
21 아센디오 012170 20 2325 2 320 15.96 3431069 5965995 10873743 3431069 15.96 57.51 31.55 31.55 7833109468 30.98 30.98 7833109468
22 원익홀딩스 030530 21 6500 2 800 14.04 2705355 476125 77237981 2705355 14.04 568.20 3.50 3.50 17109812550 3.41 3.41 17109812550
23 미투온 201490 22 6170 2 400 6.93 2691479 4050046 30390092 2691479 6.93 66.46 8.86 8.86 16486150195 8.79 8.79 16486150195
24 아이에이 038880 23 176 2 4 2.33 2648904 29840416 375721175 2648904 2.33 8.88 0.71 0.71 464755168 0.70 0.70 464755168
25 삼성전자 005930 24 71300 5 -100 -0.14 2629615 9277432 5919637922 2629615 -0.14 28.34 0.04 0.04 187662664100 0.04 0.04 187662664100
26 TIGER 200선물인버스2X 252710 25 1381 5 -20 -1.43 2485187 6307185 51500000 2485187 -1.43 39.40 4.83 4.83 3436426027 4.83 4.83 3436426027
27 한화투자증권 003530 26 5860 2 440 8.12 2369563 834133 214547775 2369563 8.12 284.07 1.10 1.10 13710128455 1.09 1.09 13710128455
28 KS인더스트리 101000 27 2120 2 353 19.98 2214104 559957 33446802 2214104 19.98 395.41 6.62 6.62 4580927168 6.46 6.46 4580927168
29 좋은사람들 033340 28 2495 5 -110 -4.22 2141206 16408190 96950558 2141206 -4.22 13.05 2.21 2.21 5414463996 2.24 2.24 5414463996
30 삼성중공업 010140 29 19890 2 40 0.20 1987101 10910604 880000000 1987101 0.20 18.21 0.23 0.23 39570188530 0.23 0.23 39570188530
31 썸에이지 208640 30 596 5 -12 -1.97 1920766 7327625 139240254 1920766 -1.97 26.21 1.38 1.38 1179592719 1.42 1.42 1179592719

31
top30/20250825/top30-av-20250825-094001.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,252670,1,1302,5,-19,-1.44,115518225,325873152,1190300000,115518225,-1.44,35.45,9.70,9.70,150533429692,9.71,9.71,150533429692
비츠로시스,054220,2,464,1,107,29.97,13661034,351338,59953081,13661034,29.97,3888.29,22.79,22.79,6105884931,21.95,21.95,6105884931
KD,044180,3,671,2,105,18.55,11971834,3574524,26717799,11971834,18.55,334.92,44.81,44.81,8109302050,45.23,45.23,8109302050
KODEX 2차전지산업레버리지,462330,4,1192,2,47,4.10,11842564,23141876,292600000,11842564,4.10,51.17,4.05,4.05,13978344058,4.01,4.01,13978344058
KODEX 코스닥150선물인버스,251340,5,3437,5,-73,-2.08,10602415,25388556,70100000,10602415,-2.08,41.76,15.12,15.12,36573611254,15.18,15.18,36573611254
KODEX 코스닥150레버리지,233740,6,8825,2,305,3.58,9061355,17200004,201900000,9061355,3.58,52.68,4.49,4.49,79569637623,4.47,4.47,79569637623
그래피,318060,7,12580,5,-2420,-16.13,8572878,0,11038777,8572878,-16.13,0.00,77.66,77.66,104792658595,75.46,75.46,104792658595
PS일렉트로닉스,332570,8,4470,2,410,10.10,8352472,5033470,43199758,8352472,10.10,165.94,19.33,19.33,36863357681,19.09,19.09,36863357681
아스트,067390,9,522,5,-64,-10.92,7524301,587068,403157579,7524301,-10.92,1281.67,1.87,1.87,3962579579,1.88,1.88,3962579579
이스트아시아홀딩스,900110,10,91,2,3,3.41,7267078,28267870,642650588,7267078,3.41,25.71,1.13,1.13,653722275,1.12,1.12,653722275
KODEX 인버스,114800,11,3485,5,-20,-0.57,7071758,29074196,215700000,7071758,-0.57,24.32,3.28,3.28,24643467713,3.28,3.28,24643467713
이브이첨단소재,131400,12,2420,2,130,5.68,6860645,10700414,59589882,6860645,5.68,64.12,11.51,11.51,17223414212,11.94,11.94,17223414212
다날,064260,13,8170,2,480,6.24,6532555,22199428,68949040,6532555,6.24,29.43,9.47,9.47,53597719205,9.51,9.51,53597719205
휴림로봇,090710,14,2585,2,120,4.87,5696864,2614064,119457197,5696864,4.87,217.93,4.77,4.77,14845548209,4.81,4.81,14845548209
우리기술,032820,15,3830,2,110,2.96,5170753,30044712,165530656,5170753,2.96,17.21,3.12,3.12,19713624270,3.11,3.11,19713624270
KODEX 레버리지,122630,16,24900,2,360,1.47,4985240,18780332,106700000,4985240,1.47,26.55,4.67,4.67,124016943087,4.67,4.67,124016943087
애니플러스,310200,17,5390,3,0,0.00,4965087,2995645,51419896,4965087,0.00,165.74,9.66,9.66,28189876695,10.17,10.17,28189876695
보성파워텍,006910,18,4025,5,-40,-0.98,4357357,18203968,49129824,4357357,-0.98,23.94,8.87,8.87,17653091874,8.93,8.93,17653091874
대한해운,005880,19,1825,2,110,6.41,4011509,1344999,322747340,4011509,6.41,298.25,1.24,1.24,7254757062,1.23,1.23,7254757062
아센디오,012170,20,2275,2,270,13.47,3809358,5965995,10873743,3809358,13.47,63.85,35.03,35.03,8702423503,35.18,35.18,8702423503
원익홀딩스,030530,21,6530,2,830,14.56,3344965,476125,77237981,3344965,14.56,702.54,4.33,4.33,21271477205,4.22,4.22,21271477205
아이비젼웍스,469750,22,1378,2,76,5.84,3225481,17498756,33936481,3225481,5.84,18.43,9.50,9.50,4404484728,9.42,9.42,4404484728
미투온,201490,23,6210,2,440,7.63,3197085,4050046,30390092,3197085,7.63,78.94,10.52,10.52,19617695760,10.39,10.39,19617695760
삼성전자,005930,24,71300,5,-100,-0.14,3056165,9277432,5919637922,3056165,-0.14,32.94,0.05,0.05,218069541200,0.05,0.05,218069541200
아이에이,038880,25,178,2,6,3.49,2911627,29840416,375721175,2911627,3.49,9.76,0.77,0.77,511253289,0.76,0.76,511253289
TIGER 200선물인버스2X,252710,26,1382,5,-19,-1.36,2611865,6307185,51500000,2611865,-1.36,41.41,5.07,5.07,3611109737,5.07,5.07,3611109737
한화투자증권,003530,27,5850,2,430,7.93,2577572,834133,214547775,2577572,7.93,309.01,1.20,1.20,14931882495,1.19,1.19,14931882495
이엠앤아이,083470,28,1120,2,152,15.70,2548655,1980993,21340329,2548655,15.70,128.66,11.94,11.94,2724169057,11.40,11.40,2724169057
KS인더스트리,101000,29,2135,2,368,20.83,2464186,559957,33446802,2464186,20.83,440.07,7.37,7.37,5108865379,7.15,7.15,5108865379
좋은사람들,033340,30,2460,5,-145,-5.57,2450576,16408190,96950558,2450576,-5.57,14.94,2.53,2.53,6178964777,2.59,2.59,6178964777
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1302 5 -19 -1.44 115518225 325873152 1190300000 115518225 -1.44 35.45 9.70 9.70 150533429692 9.71 9.71 150533429692
3 비츠로시스 054220 2 464 1 107 29.97 13661034 351338 59953081 13661034 29.97 3888.29 22.79 22.79 6105884931 21.95 21.95 6105884931
4 KD 044180 3 671 2 105 18.55 11971834 3574524 26717799 11971834 18.55 334.92 44.81 44.81 8109302050 45.23 45.23 8109302050
5 KODEX 2차전지산업레버리지 462330 4 1192 2 47 4.10 11842564 23141876 292600000 11842564 4.10 51.17 4.05 4.05 13978344058 4.01 4.01 13978344058
6 KODEX 코스닥150선물인버스 251340 5 3437 5 -73 -2.08 10602415 25388556 70100000 10602415 -2.08 41.76 15.12 15.12 36573611254 15.18 15.18 36573611254
7 KODEX 코스닥150레버리지 233740 6 8825 2 305 3.58 9061355 17200004 201900000 9061355 3.58 52.68 4.49 4.49 79569637623 4.47 4.47 79569637623
8 그래피 318060 7 12580 5 -2420 -16.13 8572878 0 11038777 8572878 -16.13 0.00 77.66 77.66 104792658595 75.46 75.46 104792658595
9 PS일렉트로닉스 332570 8 4470 2 410 10.10 8352472 5033470 43199758 8352472 10.10 165.94 19.33 19.33 36863357681 19.09 19.09 36863357681
10 아스트 067390 9 522 5 -64 -10.92 7524301 587068 403157579 7524301 -10.92 1281.67 1.87 1.87 3962579579 1.88 1.88 3962579579
11 이스트아시아홀딩스 900110 10 91 2 3 3.41 7267078 28267870 642650588 7267078 3.41 25.71 1.13 1.13 653722275 1.12 1.12 653722275
12 KODEX 인버스 114800 11 3485 5 -20 -0.57 7071758 29074196 215700000 7071758 -0.57 24.32 3.28 3.28 24643467713 3.28 3.28 24643467713
13 이브이첨단소재 131400 12 2420 2 130 5.68 6860645 10700414 59589882 6860645 5.68 64.12 11.51 11.51 17223414212 11.94 11.94 17223414212
14 다날 064260 13 8170 2 480 6.24 6532555 22199428 68949040 6532555 6.24 29.43 9.47 9.47 53597719205 9.51 9.51 53597719205
15 휴림로봇 090710 14 2585 2 120 4.87 5696864 2614064 119457197 5696864 4.87 217.93 4.77 4.77 14845548209 4.81 4.81 14845548209
16 우리기술 032820 15 3830 2 110 2.96 5170753 30044712 165530656 5170753 2.96 17.21 3.12 3.12 19713624270 3.11 3.11 19713624270
17 KODEX 레버리지 122630 16 24900 2 360 1.47 4985240 18780332 106700000 4985240 1.47 26.55 4.67 4.67 124016943087 4.67 4.67 124016943087
18 애니플러스 310200 17 5390 3 0 0.00 4965087 2995645 51419896 4965087 0.00 165.74 9.66 9.66 28189876695 10.17 10.17 28189876695
19 보성파워텍 006910 18 4025 5 -40 -0.98 4357357 18203968 49129824 4357357 -0.98 23.94 8.87 8.87 17653091874 8.93 8.93 17653091874
20 대한해운 005880 19 1825 2 110 6.41 4011509 1344999 322747340 4011509 6.41 298.25 1.24 1.24 7254757062 1.23 1.23 7254757062
21 아센디오 012170 20 2275 2 270 13.47 3809358 5965995 10873743 3809358 13.47 63.85 35.03 35.03 8702423503 35.18 35.18 8702423503
22 원익홀딩스 030530 21 6530 2 830 14.56 3344965 476125 77237981 3344965 14.56 702.54 4.33 4.33 21271477205 4.22 4.22 21271477205
23 아이비젼웍스 469750 22 1378 2 76 5.84 3225481 17498756 33936481 3225481 5.84 18.43 9.50 9.50 4404484728 9.42 9.42 4404484728
24 미투온 201490 23 6210 2 440 7.63 3197085 4050046 30390092 3197085 7.63 78.94 10.52 10.52 19617695760 10.39 10.39 19617695760
25 삼성전자 005930 24 71300 5 -100 -0.14 3056165 9277432 5919637922 3056165 -0.14 32.94 0.05 0.05 218069541200 0.05 0.05 218069541200
26 아이에이 038880 25 178 2 6 3.49 2911627 29840416 375721175 2911627 3.49 9.76 0.77 0.77 511253289 0.76 0.76 511253289
27 TIGER 200선물인버스2X 252710 26 1382 5 -19 -1.36 2611865 6307185 51500000 2611865 -1.36 41.41 5.07 5.07 3611109737 5.07 5.07 3611109737
28 한화투자증권 003530 27 5850 2 430 7.93 2577572 834133 214547775 2577572 7.93 309.01 1.20 1.20 14931882495 1.19 1.19 14931882495
29 이엠앤아이 083470 28 1120 2 152 15.70 2548655 1980993 21340329 2548655 15.70 128.66 11.94 11.94 2724169057 11.40 11.40 2724169057
30 KS인더스트리 101000 29 2135 2 368 20.83 2464186 559957 33446802 2464186 20.83 440.07 7.37 7.37 5108865379 7.15 7.15 5108865379
31 좋은사람들 033340 30 2460 5 -145 -5.57 2450576 16408190 96950558 2450576 -5.57 14.94 2.53 2.53 6178964777 2.59 2.59 6178964777

31
top30/20250825/top30-av-20250825-095000.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,252670,1,1301,5,-20,-1.51,128694824,325873152,1190300000,128694824,-1.51,39.49,10.81,10.81,167673855061,10.83,10.83,167673855061
비츠로시스,054220,2,464,1,107,29.97,13733632,351338,59953081,13733632,29.97,3908.95,22.91,22.91,6139570403,22.07,22.07,6139570403
KODEX 2차전지산업레버리지,462330,3,1195,2,50,4.37,13017852,23141876,292600000,13017852,4.37,56.25,4.45,4.45,15381655575,4.40,4.40,15381655575
KD,044180,4,658,2,92,16.25,12609734,3574524,26717799,12609734,16.25,352.77,47.20,47.20,8529286665,48.52,48.52,8529286665
KODEX 코스닥150선물인버스,251340,5,3435,5,-75,-2.14,11651806,25388556,70100000,11651806,-2.14,45.89,16.62,16.62,40178354493,16.69,16.69,40178354493
KODEX 코스닥150레버리지,233740,6,8840,2,320,3.76,10160734,17200004,201900000,10160734,3.76,59.07,5.03,5.03,89292954059,5.00,5.00,89292954059
그래피,318060,7,12400,5,-2600,-17.33,9027627,0,11038777,9027627,-17.33,0.00,81.78,81.78,110430158945,80.68,80.68,110430158945
PS일렉트로닉스,332570,8,4410,2,350,8.62,9019164,5033470,43199758,9019164,8.62,179.18,20.88,20.88,39819055083,20.90,20.90,39819055083
이스트아시아홀딩스,900110,9,91,2,3,3.41,8275819,28267870,642650588,8275819,3.41,29.28,1.29,1.29,745148694,1.27,1.27,745148694
아스트,067390,10,516,5,-70,-11.95,8085057,587068,403157579,8085057,-11.95,1377.19,2.01,2.01,4253016242,2.04,2.04,4253016242
KODEX 인버스,114800,11,3485,5,-20,-0.57,7551885,29074196,215700000,7551885,-0.57,25.97,3.50,3.50,26315498237,3.50,3.50,26315498237
이엠앤아이,083470,12,1177,2,209,21.59,7452321,1980993,21340329,7452321,21.59,376.19,34.92,34.92,8575581788,34.14,34.14,8575581788
이브이첨단소재,131400,13,2400,2,110,4.80,7176388,10700414,59589882,7176388,4.80,67.07,12.04,12.04,17982943435,12.57,12.57,17982943435
다날,064260,14,8140,2,450,5.85,6784374,22199428,68949040,6784374,5.85,30.56,9.84,9.84,55652885705,9.92,9.92,55652885705
휴림로봇,090710,15,2595,2,130,5.27,6284896,2614064,119457197,6284896,5.27,240.43,5.26,5.26,16368514583,5.28,5.28,16368514583
우리기술,032820,16,3805,2,85,2.28,5951446,30044712,165530656,5951446,2.28,19.81,3.60,3.60,22710276130,3.61,3.61,22710276130
애니플러스,310200,17,5140,5,-250,-4.64,5810389,2995645,51419896,5810389,-4.64,193.96,11.30,11.30,32595833975,12.33,12.33,32595833975
KODEX 레버리지,122630,18,24925,2,385,1.57,5602161,18780332,106700000,5602161,1.57,29.83,5.25,5.25,139393583440,5.24,5.24,139393583440
아이에이,038880,19,185,2,13,7.56,5463935,29840416,375721175,5463935,7.56,18.31,1.45,1.45,976408193,1.40,1.40,976408193
아이비젼웍스,469750,20,1451,2,149,11.44,5400942,17498756,33936481,5400942,11.44,30.86,15.91,15.91,7481760108,15.19,15.19,7481760108
보성파워텍,006910,21,4015,5,-50,-1.23,4812136,18203968,49129824,4812136,-1.23,26.43,9.79,9.79,19494255979,9.88,9.88,19494255979
대한해운,005880,22,1834,2,119,6.94,4420485,1344999,322747340,4420485,6.94,328.66,1.37,1.37,8002697602,1.35,1.35,8002697602
원익홀딩스,030530,23,6500,2,800,14.04,4121131,476125,77237981,4121131,14.04,865.56,5.34,5.34,26345867750,5.25,5.25,26345867750
아센디오,012170,24,2265,2,260,12.97,4030312,5965995,10873743,4030312,12.97,67.55,37.06,37.06,9199384013,37.35,37.35,9199384013
미투온,201490,25,6240,2,470,8.15,3598583,4050046,30390092,3598583,8.15,88.85,11.84,11.84,22126438530,11.67,11.67,22126438530
삼성전자,005930,26,71300,5,-100,-0.14,3351006,9277432,5919637922,3351006,-0.14,36.12,0.06,0.06,239090668650,0.06,0.06,239090668650
코아시아씨엠,196450,27,1002,2,36,3.73,3017789,23980192,45319582,3017789,3.73,12.58,6.66,6.66,3018944248,6.65,6.65,3018944248
TIGER 200선물인버스2X,252710,28,1380,5,-21,-1.50,2975195,6307185,51500000,2975195,-1.50,47.17,5.78,5.78,4112408851,5.79,5.79,4112408851
좋은사람들,033340,29,2455,5,-150,-5.76,2750643,16408190,96950558,2750643,-5.76,16.76,2.84,2.84,6913275786,2.90,2.90,6913275786
한화투자증권,003530,30,5840,2,420,7.75,2726006,834133,214547775,2726006,7.75,326.81,1.27,1.27,15800974860,1.26,1.26,15800974860
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 5 -20 -1.51 128694824 325873152 1190300000 128694824 -1.51 39.49 10.81 10.81 167673855061 10.83 10.83 167673855061
3 비츠로시스 054220 2 464 1 107 29.97 13733632 351338 59953081 13733632 29.97 3908.95 22.91 22.91 6139570403 22.07 22.07 6139570403
4 KODEX 2차전지산업레버리지 462330 3 1195 2 50 4.37 13017852 23141876 292600000 13017852 4.37 56.25 4.45 4.45 15381655575 4.40 4.40 15381655575
5 KD 044180 4 658 2 92 16.25 12609734 3574524 26717799 12609734 16.25 352.77 47.20 47.20 8529286665 48.52 48.52 8529286665
6 KODEX 코스닥150선물인버스 251340 5 3435 5 -75 -2.14 11651806 25388556 70100000 11651806 -2.14 45.89 16.62 16.62 40178354493 16.69 16.69 40178354493
7 KODEX 코스닥150레버리지 233740 6 8840 2 320 3.76 10160734 17200004 201900000 10160734 3.76 59.07 5.03 5.03 89292954059 5.00 5.00 89292954059
8 그래피 318060 7 12400 5 -2600 -17.33 9027627 0 11038777 9027627 -17.33 0.00 81.78 81.78 110430158945 80.68 80.68 110430158945
9 PS일렉트로닉스 332570 8 4410 2 350 8.62 9019164 5033470 43199758 9019164 8.62 179.18 20.88 20.88 39819055083 20.90 20.90 39819055083
10 이스트아시아홀딩스 900110 9 91 2 3 3.41 8275819 28267870 642650588 8275819 3.41 29.28 1.29 1.29 745148694 1.27 1.27 745148694
11 아스트 067390 10 516 5 -70 -11.95 8085057 587068 403157579 8085057 -11.95 1377.19 2.01 2.01 4253016242 2.04 2.04 4253016242
12 KODEX 인버스 114800 11 3485 5 -20 -0.57 7551885 29074196 215700000 7551885 -0.57 25.97 3.50 3.50 26315498237 3.50 3.50 26315498237
13 이엠앤아이 083470 12 1177 2 209 21.59 7452321 1980993 21340329 7452321 21.59 376.19 34.92 34.92 8575581788 34.14 34.14 8575581788
14 이브이첨단소재 131400 13 2400 2 110 4.80 7176388 10700414 59589882 7176388 4.80 67.07 12.04 12.04 17982943435 12.57 12.57 17982943435
15 다날 064260 14 8140 2 450 5.85 6784374 22199428 68949040 6784374 5.85 30.56 9.84 9.84 55652885705 9.92 9.92 55652885705
16 휴림로봇 090710 15 2595 2 130 5.27 6284896 2614064 119457197 6284896 5.27 240.43 5.26 5.26 16368514583 5.28 5.28 16368514583
17 우리기술 032820 16 3805 2 85 2.28 5951446 30044712 165530656 5951446 2.28 19.81 3.60 3.60 22710276130 3.61 3.61 22710276130
18 애니플러스 310200 17 5140 5 -250 -4.64 5810389 2995645 51419896 5810389 -4.64 193.96 11.30 11.30 32595833975 12.33 12.33 32595833975
19 KODEX 레버리지 122630 18 24925 2 385 1.57 5602161 18780332 106700000 5602161 1.57 29.83 5.25 5.25 139393583440 5.24 5.24 139393583440
20 아이에이 038880 19 185 2 13 7.56 5463935 29840416 375721175 5463935 7.56 18.31 1.45 1.45 976408193 1.40 1.40 976408193
21 아이비젼웍스 469750 20 1451 2 149 11.44 5400942 17498756 33936481 5400942 11.44 30.86 15.91 15.91 7481760108 15.19 15.19 7481760108
22 보성파워텍 006910 21 4015 5 -50 -1.23 4812136 18203968 49129824 4812136 -1.23 26.43 9.79 9.79 19494255979 9.88 9.88 19494255979
23 대한해운 005880 22 1834 2 119 6.94 4420485 1344999 322747340 4420485 6.94 328.66 1.37 1.37 8002697602 1.35 1.35 8002697602
24 원익홀딩스 030530 23 6500 2 800 14.04 4121131 476125 77237981 4121131 14.04 865.56 5.34 5.34 26345867750 5.25 5.25 26345867750
25 아센디오 012170 24 2265 2 260 12.97 4030312 5965995 10873743 4030312 12.97 67.55 37.06 37.06 9199384013 37.35 37.35 9199384013
26 미투온 201490 25 6240 2 470 8.15 3598583 4050046 30390092 3598583 8.15 88.85 11.84 11.84 22126438530 11.67 11.67 22126438530
27 삼성전자 005930 26 71300 5 -100 -0.14 3351006 9277432 5919637922 3351006 -0.14 36.12 0.06 0.06 239090668650 0.06 0.06 239090668650
28 코아시아씨엠 196450 27 1002 2 36 3.73 3017789 23980192 45319582 3017789 3.73 12.58 6.66 6.66 3018944248 6.65 6.65 3018944248
29 TIGER 200선물인버스2X 252710 28 1380 5 -21 -1.50 2975195 6307185 51500000 2975195 -1.50 47.17 5.78 5.78 4112408851 5.79 5.79 4112408851
30 좋은사람들 033340 29 2455 5 -150 -5.76 2750643 16408190 96950558 2750643 -5.76 16.76 2.84 2.84 6913275786 2.90 2.90 6913275786
31 한화투자증권 003530 30 5840 2 420 7.75 2726006 834133 214547775 2726006 7.75 326.81 1.27 1.27 15800974860 1.26 1.26 15800974860

31
top30/20250825/top30-av-20250825-100000.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,252670,1,1298,5,-23,-1.74,138118201,325873152,1190300000,138118201,-1.74,42.38,11.60,11.60,179920507207,11.65,11.65,179920507207
KODEX 2차전지산업레버리지,462330,2,1191,2,46,4.02,13990407,23141876,292600000,13990407,4.02,60.45,4.78,4.78,16540387541,4.75,4.75,16540387541
비츠로시스,054220,3,464,1,107,29.97,13813277,351338,59953081,13813277,29.97,3931.62,23.04,23.04,6176525683,22.20,22.20,6176525683
KD,044180,4,685,2,119,21.02,13777535,3574524,26717799,13777535,21.02,385.44,51.57,51.57,9315095862,50.90,50.90,9315095862
KODEX 코스닥150선물인버스,251340,5,3435,5,-75,-2.14,12280077,25388556,70100000,12280077,-2.14,48.37,17.52,17.52,42336468697,17.58,17.58,42336468697
KODEX 코스닥150레버리지,233740,6,8857,2,337,3.96,10683591,17200004,201900000,10683591,3.96,62.11,5.29,5.29,93919571562,5.25,5.25,93919571562
그래피,318060,7,12610,5,-2390,-15.93,9674002,0,11038777,9674002,-15.93,0.00,87.64,87.64,118573074235,85.18,85.18,118573074235
PS일렉트로닉스,332570,8,4385,2,325,8.00,9358295,5033470,43199758,9358295,8.00,185.92,21.66,21.66,41309068131,21.81,21.81,41309068131
이스트아시아홀딩스,900110,9,92,2,4,4.55,9053639,28267870,642650588,9053639,4.55,32.03,1.41,1.41,816227956,1.38,1.38,816227956
아스트,067390,10,522,5,-64,-10.92,8496259,587068,403157579,8496259,-10.92,1447.24,2.11,2.11,4466993123,2.12,2.12,4466993123
이엠앤아이,083470,11,1172,2,204,21.07,8141809,1980993,21340329,8141809,21.07,411.00,38.15,38.15,9386237402,37.53,37.53,9386237402
KODEX 인버스,114800,12,3480,5,-25,-0.71,8053912,29074196,215700000,8053912,-0.71,27.70,3.73,3.73,28063054674,3.74,3.74,28063054674
아이비젼웍스,469750,13,1420,2,118,9.06,7666649,17498756,33936481,7666649,9.06,43.81,22.59,22.59,10724263791,22.25,22.25,10724263791
이브이첨단소재,131400,14,2385,2,95,4.15,7455265,10700414,59589882,7455265,4.15,69.67,12.51,12.51,18650703047,13.12,13.12,18650703047
다날,064260,15,8210,2,520,6.76,7160588,22199428,68949040,7160588,6.76,32.26,10.39,10.39,58736005935,10.38,10.38,58736005935
아이에이,038880,16,182,2,10,5.81,6820075,29840416,375721175,6820075,5.81,22.86,1.82,1.82,1223961000,1.79,1.79,1223961000
휴림로봇,090710,17,2600,2,135,5.48,6754201,2614064,119457197,6754201,5.48,258.38,5.65,5.65,17586976406,5.66,5.66,17586976406
우리기술,032820,18,3840,2,120,3.23,6381528,30044712,165530656,6381528,3.23,21.24,3.86,3.86,24362736514,3.83,3.83,24362736514
KODEX 레버리지,122630,19,24965,2,425,1.73,6253804,18780332,106700000,6253804,1.73,33.30,5.86,5.86,155646755092,5.84,5.84,155646755092
애니플러스,310200,20,5200,5,-190,-3.53,6088580,2995645,51419896,6088580,-3.53,203.25,11.84,11.84,34037055180,12.73,12.73,34037055180
보성파워텍,006910,21,4025,5,-40,-0.98,4913560,18203968,49129824,4913560,-0.98,26.99,10.00,10.00,19902164869,10.06,10.06,19902164869
대한해운,005880,22,1818,2,103,6.01,4654353,1344999,322747340,4654353,6.01,346.05,1.44,1.44,8428950045,1.44,1.44,8428950045
원익홀딩스,030530,23,6460,2,760,13.33,4425981,476125,77237981,4425981,13.33,929.58,5.73,5.73,28321360205,5.68,5.68,28321360205
아센디오,012170,24,2290,2,285,14.21,4182860,5965995,10873743,4182860,14.21,70.11,38.47,38.47,9547979038,38.34,38.34,9547979038
미투온,201490,25,6230,2,460,7.97,3925624,4050046,30390092,3925624,7.97,96.93,12.92,12.92,24168834895,12.77,12.77,24168834895
삼성전자,005930,26,71300,5,-100,-0.14,3729727,9277432,5919637922,3729727,-0.14,40.20,0.06,0.06,266103377550,0.06,0.06,266103377550
코아시아씨엠,196450,27,1010,2,44,4.55,3189217,23980192,45319582,3189217,4.55,13.30,7.04,7.04,3190435973,6.97,6.97,3190435973
좋은사람들,033340,28,2435,5,-170,-6.53,3076240,16408190,96950558,3076240,-6.53,18.75,3.17,3.17,7707833000,3.26,3.26,7707833000
TIGER 200선물인버스2X,252710,29,1377,5,-24,-1.71,3049261,6307185,51500000,3049261,-1.71,48.35,5.92,5.92,4214437638,5.94,5.94,4214437638
한화투자증권,003530,30,5850,2,430,7.93,2897248,834133,214547775,2897248,7.93,347.34,1.35,1.35,16806883400,1.34,1.34,16806883400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1298 5 -23 -1.74 138118201 325873152 1190300000 138118201 -1.74 42.38 11.60 11.60 179920507207 11.65 11.65 179920507207
3 KODEX 2차전지산업레버리지 462330 2 1191 2 46 4.02 13990407 23141876 292600000 13990407 4.02 60.45 4.78 4.78 16540387541 4.75 4.75 16540387541
4 비츠로시스 054220 3 464 1 107 29.97 13813277 351338 59953081 13813277 29.97 3931.62 23.04 23.04 6176525683 22.20 22.20 6176525683
5 KD 044180 4 685 2 119 21.02 13777535 3574524 26717799 13777535 21.02 385.44 51.57 51.57 9315095862 50.90 50.90 9315095862
6 KODEX 코스닥150선물인버스 251340 5 3435 5 -75 -2.14 12280077 25388556 70100000 12280077 -2.14 48.37 17.52 17.52 42336468697 17.58 17.58 42336468697
7 KODEX 코스닥150레버리지 233740 6 8857 2 337 3.96 10683591 17200004 201900000 10683591 3.96 62.11 5.29 5.29 93919571562 5.25 5.25 93919571562
8 그래피 318060 7 12610 5 -2390 -15.93 9674002 0 11038777 9674002 -15.93 0.00 87.64 87.64 118573074235 85.18 85.18 118573074235
9 PS일렉트로닉스 332570 8 4385 2 325 8.00 9358295 5033470 43199758 9358295 8.00 185.92 21.66 21.66 41309068131 21.81 21.81 41309068131
10 이스트아시아홀딩스 900110 9 92 2 4 4.55 9053639 28267870 642650588 9053639 4.55 32.03 1.41 1.41 816227956 1.38 1.38 816227956
11 아스트 067390 10 522 5 -64 -10.92 8496259 587068 403157579 8496259 -10.92 1447.24 2.11 2.11 4466993123 2.12 2.12 4466993123
12 이엠앤아이 083470 11 1172 2 204 21.07 8141809 1980993 21340329 8141809 21.07 411.00 38.15 38.15 9386237402 37.53 37.53 9386237402
13 KODEX 인버스 114800 12 3480 5 -25 -0.71 8053912 29074196 215700000 8053912 -0.71 27.70 3.73 3.73 28063054674 3.74 3.74 28063054674
14 아이비젼웍스 469750 13 1420 2 118 9.06 7666649 17498756 33936481 7666649 9.06 43.81 22.59 22.59 10724263791 22.25 22.25 10724263791
15 이브이첨단소재 131400 14 2385 2 95 4.15 7455265 10700414 59589882 7455265 4.15 69.67 12.51 12.51 18650703047 13.12 13.12 18650703047
16 다날 064260 15 8210 2 520 6.76 7160588 22199428 68949040 7160588 6.76 32.26 10.39 10.39 58736005935 10.38 10.38 58736005935
17 아이에이 038880 16 182 2 10 5.81 6820075 29840416 375721175 6820075 5.81 22.86 1.82 1.82 1223961000 1.79 1.79 1223961000
18 휴림로봇 090710 17 2600 2 135 5.48 6754201 2614064 119457197 6754201 5.48 258.38 5.65 5.65 17586976406 5.66 5.66 17586976406
19 우리기술 032820 18 3840 2 120 3.23 6381528 30044712 165530656 6381528 3.23 21.24 3.86 3.86 24362736514 3.83 3.83 24362736514
20 KODEX 레버리지 122630 19 24965 2 425 1.73 6253804 18780332 106700000 6253804 1.73 33.30 5.86 5.86 155646755092 5.84 5.84 155646755092
21 애니플러스 310200 20 5200 5 -190 -3.53 6088580 2995645 51419896 6088580 -3.53 203.25 11.84 11.84 34037055180 12.73 12.73 34037055180
22 보성파워텍 006910 21 4025 5 -40 -0.98 4913560 18203968 49129824 4913560 -0.98 26.99 10.00 10.00 19902164869 10.06 10.06 19902164869
23 대한해운 005880 22 1818 2 103 6.01 4654353 1344999 322747340 4654353 6.01 346.05 1.44 1.44 8428950045 1.44 1.44 8428950045
24 원익홀딩스 030530 23 6460 2 760 13.33 4425981 476125 77237981 4425981 13.33 929.58 5.73 5.73 28321360205 5.68 5.68 28321360205
25 아센디오 012170 24 2290 2 285 14.21 4182860 5965995 10873743 4182860 14.21 70.11 38.47 38.47 9547979038 38.34 38.34 9547979038
26 미투온 201490 25 6230 2 460 7.97 3925624 4050046 30390092 3925624 7.97 96.93 12.92 12.92 24168834895 12.77 12.77 24168834895
27 삼성전자 005930 26 71300 5 -100 -0.14 3729727 9277432 5919637922 3729727 -0.14 40.20 0.06 0.06 266103377550 0.06 0.06 266103377550
28 코아시아씨엠 196450 27 1010 2 44 4.55 3189217 23980192 45319582 3189217 4.55 13.30 7.04 7.04 3190435973 6.97 6.97 3190435973
29 좋은사람들 033340 28 2435 5 -170 -6.53 3076240 16408190 96950558 3076240 -6.53 18.75 3.17 3.17 7707833000 3.26 3.26 7707833000
30 TIGER 200선물인버스2X 252710 29 1377 5 -24 -1.71 3049261 6307185 51500000 3049261 -1.71 48.35 5.92 5.92 4214437638 5.94 5.94 4214437638
31 한화투자증권 003530 30 5850 2 430 7.93 2897248 834133 214547775 2897248 7.93 347.34 1.35 1.35 16806883400 1.34 1.34 16806883400

31
top30/20250825/top30-av-20250825-101001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1302,5,-19,-1.44,147028794,325873152,1190300000,147028794,-1.44,45.12,12.35,12.35,191508947103,12.36,12.36,191508947103
KD,044180,2,669,2,103,18.20,15361706,3574524,26717799,15361706,18.20,429.76,57.50,57.50,10392889020,58.14,58.14,10392889020
KODEX 2차전지산업레버리지,462330,3,1192,2,47,4.10,14786808,23141876,292600000,14786808,4.10,63.90,5.05,5.05,17488762479,5.01,5.01,17488762479
비츠로시스,054220,4,464,1,107,29.97,13896146,351338,59953081,13896146,29.97,3955.21,23.18,23.18,6214976899,22.34,22.34,6214976899
KODEX 코스닥150선물인버스,251340,5,3440,5,-70,-1.99,12726469,25388556,70100000,12726469,-1.99,50.13,18.15,18.15,43869714334,18.19,18.19,43869714334
이스트아시아홀딩스,900110,6,89,2,1,1.14,12620626,28267870,642650588,12620626,1.14,44.65,1.96,1.96,1136657804,1.99,1.99,1136657804
KODEX 코스닥150레버리지,233740,7,8845,2,325,3.81,11102387,17200004,201900000,11102387,3.81,64.55,5.50,5.50,97627511968,5.47,5.47,97627511968
그래피,318060,8,12490,5,-2510,-16.73,10090536,0,11038777,10090536,-16.73,0.00,91.41,91.41,123807930230,89.80,89.80,123807930230
PS일렉트로닉스,332570,9,4365,2,305,7.51,9610767,5033470,43199758,9610767,7.51,190.94,22.25,22.25,42412191058,22.49,22.49,42412191058
아스트,067390,10,527,5,-59,-10.07,9170010,587068,403157579,9170010,-10.07,1562.00,2.27,2.27,4820183324,2.27,2.27,4820183324
KODEX 인버스,114800,11,3482,5,-23,-0.66,8961148,29074196,215700000,8961148,-0.66,30.82,4.15,4.15,31220326419,4.16,4.16,31220326419
이엠앤아이,083470,12,1142,2,174,17.98,8919897,1980993,21340329,8919897,17.98,450.27,41.80,41.80,10284817947,42.20,42.20,10284817947
우리기술,032820,13,3875,2,155,4.17,8899402,30044712,165530656,8899402,4.17,29.62,5.38,5.38,34171352250,5.33,5.33,34171352250
아이비젼웍스,469750,14,1401,2,99,7.60,8511865,17498756,33936481,8511865,7.60,48.64,25.08,25.08,11911046306,25.05,25.05,11911046306
아이에이,038880,15,182,2,10,5.81,7944884,29840416,375721175,7944884,5.81,26.62,2.11,2.11,1430227833,2.09,2.09,1430227833
다날,064260,16,8220,2,530,6.89,7795375,22199428,68949040,7795375,6.89,35.12,11.31,11.31,63983586925,11.29,11.29,63983586925
이브이첨단소재,131400,17,2385,2,95,4.15,7664403,10700414,59589882,7664403,4.15,71.63,12.86,12.86,19148142147,13.47,13.47,19148142147
휴림로봇,090710,18,2595,2,130,5.27,7048554,2614064,119457197,7048554,5.27,269.64,5.90,5.90,18348544891,5.92,5.92,18348544891
KODEX 레버리지,122630,19,24900,2,360,1.47,6583640,18780332,106700000,6583640,1.47,35.06,6.17,6.17,163868066023,6.17,6.17,163868066023
애니플러스,310200,20,5190,5,-200,-3.71,6235125,2995645,51419896,6235125,-3.71,208.14,12.13,12.13,34799839435,13.04,13.04,34799839435
보성파워텍,006910,21,4030,5,-35,-0.86,5208623,18203968,49129824,5208623,-0.86,28.61,10.60,10.60,21093440430,10.65,10.65,21093440430
아센디오,012170,22,2450,2,445,22.19,4860391,5965995,10873743,4860391,22.19,81.47,44.70,44.70,11155917681,41.88,41.88,11155917681
대한해운,005880,23,1824,2,109,6.36,4843017,1344999,322747340,4843017,6.36,360.08,1.50,1.50,8772642130,1.49,1.49,8772642130
원익홀딩스,030530,24,6420,2,720,12.63,4712584,476125,77237981,4712584,12.63,989.78,6.10,6.10,30163724790,6.08,6.08,30163724790
미투온,201490,25,6230,2,460,7.97,4367071,4050046,30390092,4367071,7.97,107.83,14.37,14.37,26935660165,14.23,14.23,26935660165
삼성전자,005930,26,71300,5,-100,-0.14,4069810,9277432,5919637922,4069810,-0.14,43.87,0.07,0.07,290351288000,0.07,0.07,290351288000
코아시아씨엠,196450,27,1004,2,38,3.93,3289497,23980192,45319582,3289497,3.93,13.72,7.26,7.26,3291173648,7.23,7.23,3291173648
KS인더스트리,101000,28,2150,2,383,21.68,3285490,559957,33446802,3285490,21.68,586.74,9.82,9.82,6868353539,9.55,9.55,6868353539
TIGER 200선물인버스2X,252710,29,1381,5,-20,-1.43,3198812,6307185,51500000,3198812,-1.43,50.72,6.21,6.21,4420558127,6.22,6.22,4420558127
좋은사람들,033340,30,2452,5,-153,-5.87,3194317,16408190,96950558,3194317,-5.87,19.47,3.29,3.29,7995658168,3.36,3.36,7995658168
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1302 5 -19 -1.44 147028794 325873152 1190300000 147028794 -1.44 45.12 12.35 12.35 191508947103 12.36 12.36 191508947103
3 KD 044180 2 669 2 103 18.20 15361706 3574524 26717799 15361706 18.20 429.76 57.50 57.50 10392889020 58.14 58.14 10392889020
4 KODEX 2차전지산업레버리지 462330 3 1192 2 47 4.10 14786808 23141876 292600000 14786808 4.10 63.90 5.05 5.05 17488762479 5.01 5.01 17488762479
5 비츠로시스 054220 4 464 1 107 29.97 13896146 351338 59953081 13896146 29.97 3955.21 23.18 23.18 6214976899 22.34 22.34 6214976899
6 KODEX 코스닥150선물인버스 251340 5 3440 5 -70 -1.99 12726469 25388556 70100000 12726469 -1.99 50.13 18.15 18.15 43869714334 18.19 18.19 43869714334
7 이스트아시아홀딩스 900110 6 89 2 1 1.14 12620626 28267870 642650588 12620626 1.14 44.65 1.96 1.96 1136657804 1.99 1.99 1136657804
8 KODEX 코스닥150레버리지 233740 7 8845 2 325 3.81 11102387 17200004 201900000 11102387 3.81 64.55 5.50 5.50 97627511968 5.47 5.47 97627511968
9 그래피 318060 8 12490 5 -2510 -16.73 10090536 0 11038777 10090536 -16.73 0.00 91.41 91.41 123807930230 89.80 89.80 123807930230
10 PS일렉트로닉스 332570 9 4365 2 305 7.51 9610767 5033470 43199758 9610767 7.51 190.94 22.25 22.25 42412191058 22.49 22.49 42412191058
11 아스트 067390 10 527 5 -59 -10.07 9170010 587068 403157579 9170010 -10.07 1562.00 2.27 2.27 4820183324 2.27 2.27 4820183324
12 KODEX 인버스 114800 11 3482 5 -23 -0.66 8961148 29074196 215700000 8961148 -0.66 30.82 4.15 4.15 31220326419 4.16 4.16 31220326419
13 이엠앤아이 083470 12 1142 2 174 17.98 8919897 1980993 21340329 8919897 17.98 450.27 41.80 41.80 10284817947 42.20 42.20 10284817947
14 우리기술 032820 13 3875 2 155 4.17 8899402 30044712 165530656 8899402 4.17 29.62 5.38 5.38 34171352250 5.33 5.33 34171352250
15 아이비젼웍스 469750 14 1401 2 99 7.60 8511865 17498756 33936481 8511865 7.60 48.64 25.08 25.08 11911046306 25.05 25.05 11911046306
16 아이에이 038880 15 182 2 10 5.81 7944884 29840416 375721175 7944884 5.81 26.62 2.11 2.11 1430227833 2.09 2.09 1430227833
17 다날 064260 16 8220 2 530 6.89 7795375 22199428 68949040 7795375 6.89 35.12 11.31 11.31 63983586925 11.29 11.29 63983586925
18 이브이첨단소재 131400 17 2385 2 95 4.15 7664403 10700414 59589882 7664403 4.15 71.63 12.86 12.86 19148142147 13.47 13.47 19148142147
19 휴림로봇 090710 18 2595 2 130 5.27 7048554 2614064 119457197 7048554 5.27 269.64 5.90 5.90 18348544891 5.92 5.92 18348544891
20 KODEX 레버리지 122630 19 24900 2 360 1.47 6583640 18780332 106700000 6583640 1.47 35.06 6.17 6.17 163868066023 6.17 6.17 163868066023
21 애니플러스 310200 20 5190 5 -200 -3.71 6235125 2995645 51419896 6235125 -3.71 208.14 12.13 12.13 34799839435 13.04 13.04 34799839435
22 보성파워텍 006910 21 4030 5 -35 -0.86 5208623 18203968 49129824 5208623 -0.86 28.61 10.60 10.60 21093440430 10.65 10.65 21093440430
23 아센디오 012170 22 2450 2 445 22.19 4860391 5965995 10873743 4860391 22.19 81.47 44.70 44.70 11155917681 41.88 41.88 11155917681
24 대한해운 005880 23 1824 2 109 6.36 4843017 1344999 322747340 4843017 6.36 360.08 1.50 1.50 8772642130 1.49 1.49 8772642130
25 원익홀딩스 030530 24 6420 2 720 12.63 4712584 476125 77237981 4712584 12.63 989.78 6.10 6.10 30163724790 6.08 6.08 30163724790
26 미투온 201490 25 6230 2 460 7.97 4367071 4050046 30390092 4367071 7.97 107.83 14.37 14.37 26935660165 14.23 14.23 26935660165
27 삼성전자 005930 26 71300 5 -100 -0.14 4069810 9277432 5919637922 4069810 -0.14 43.87 0.07 0.07 290351288000 0.07 0.07 290351288000
28 코아시아씨엠 196450 27 1004 2 38 3.93 3289497 23980192 45319582 3289497 3.93 13.72 7.26 7.26 3291173648 7.23 7.23 3291173648
29 KS인더스트리 101000 28 2150 2 383 21.68 3285490 559957 33446802 3285490 21.68 586.74 9.82 9.82 6868353539 9.55 9.55 6868353539
30 TIGER 200선물인버스2X 252710 29 1381 5 -20 -1.43 3198812 6307185 51500000 3198812 -1.43 50.72 6.21 6.21 4420558127 6.22 6.22 4420558127
31 좋은사람들 033340 30 2452 5 -153 -5.87 3194317 16408190 96950558 3194317 -5.87 19.47 3.29 3.29 7995658168 3.36 3.36 7995658168

31
top30/20250825/top30-av-20250825-102000.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,252670,1,1306,5,-15,-1.14,159754808,325873152,1190300000,159754808,-1.14,49.02,13.42,13.42,208112794304,13.39,13.39,208112794304
KD,044180,2,670,2,104,18.37,15954109,3574524,26717799,15954109,18.37,446.33,59.71,59.71,10793127026,60.29,60.29,10793127026
KODEX 2차전지산업레버리지,462330,3,1188,2,43,3.76,15553199,23141876,292600000,15553199,3.76,67.21,5.32,5.32,18401215261,5.29,5.29,18401215261
비츠로시스,054220,4,464,1,107,29.97,13966657,351338,59953081,13966657,29.97,3975.28,23.30,23.30,6247694003,22.46,22.46,6247694003
이스트아시아홀딩스,900110,5,90,2,2,2.27,13624897,28267870,642650588,13624897,2.27,48.20,2.12,2.12,1226362922,2.12,2.12,1226362922
KODEX 코스닥150선물인버스,251340,6,3435,5,-75,-2.14,13417794,25388556,70100000,13417794,-2.14,52.85,19.14,19.14,46246835863,19.21,19.21,46246835863
KODEX 코스닥150레버리지,233740,7,8850,2,330,3.87,11545769,17200004,201900000,11545769,3.87,67.13,5.72,5.72,101544483985,5.68,5.68,101544483985
그래피,318060,8,12410,5,-2590,-17.27,10375694,0,11038777,10375694,-17.27,0.00,93.99,93.99,127349459855,92.96,92.96,127349459855
PS일렉트로닉스,332570,9,4420,2,360,8.87,10058392,5033470,43199758,10058392,8.87,199.83,23.28,23.28,44373277362,23.24,23.24,44373277362
우리기술,032820,10,3880,2,160,4.30,9991095,30044712,165530656,9991095,4.30,33.25,6.04,6.04,38404368278,5.98,5.98,38404368278
아이비젼웍스,469750,11,1430,2,128,9.83,9742722,17498756,33936481,9742722,9.83,55.68,28.71,28.71,13668493062,28.17,28.17,13668493062
아스트,067390,12,528,5,-58,-9.90,9654524,587068,403157579,9654524,-9.90,1644.53,2.39,2.39,5075210414,2.38,2.38,5075210414
KODEX 인버스,114800,13,3485,5,-20,-0.57,9335468,29074196,215700000,9335468,-0.57,32.11,4.33,4.33,32525208020,4.33,4.33,32525208020
이엠앤아이,083470,14,1137,2,169,17.46,9300570,1980993,21340329,9300570,17.46,469.49,43.58,43.58,10719583791,44.18,44.18,10719583791
아이에이,038880,15,184,2,12,6.98,8176772,29840416,375721175,8176772,6.98,27.40,2.18,2.18,1472487369,2.13,2.13,1472487369
다날,064260,16,8210,2,520,6.76,8019506,22199428,68949040,8019506,6.76,36.12,11.63,11.63,65819572080,11.63,11.63,65819572080
이브이첨단소재,131400,17,2360,2,70,3.06,7840991,10700414,59589882,7840991,3.06,73.28,13.16,13.16,19568604807,13.91,13.91,19568604807
휴림로봇,090710,18,2600,2,135,5.48,7358888,2614064,119457197,7358888,5.48,281.51,6.16,6.16,19154308409,6.17,6.17,19154308409
KODEX 레버리지,122630,19,24845,2,305,1.24,7009647,18780332,106700000,7009647,1.24,37.32,6.57,6.57,174456742277,6.58,6.58,174456742277
애니플러스,310200,20,5240,5,-150,-2.78,6393051,2995645,51419896,6393051,-2.78,213.41,12.43,12.43,35619390745,13.22,13.22,35619390745
아센디오,012170,21,2440,2,435,21.70,5345138,5965995,10873743,5345138,21.70,89.59,49.16,49.16,12327205710,46.46,46.46,12327205710
보성파워텍,006910,22,4015,5,-50,-1.23,5328370,18203968,49129824,5328370,-1.23,29.27,10.85,10.85,21574738152,10.94,10.94,21574738152
원익홀딩스,030530,23,6410,2,710,12.46,5031124,476125,77237981,5031124,12.46,1056.68,6.51,6.51,32207816655,6.51,6.51,32207816655
대한해운,005880,24,1821,2,106,6.18,4948906,1344999,322747340,4948906,6.18,367.95,1.53,1.53,8965854761,1.53,1.53,8965854761
미투온,201490,25,6190,2,420,7.28,4586155,4050046,30390092,4586155,7.28,113.24,15.09,15.09,28293478790,15.04,15.04,28293478790
삼성전자,005930,26,71300,5,-100,-0.14,4493065,9277432,5919637922,4493065,-0.14,48.43,0.08,0.08,320507061900,0.08,0.08,320507061900
한라캐스트,125490,27,5390,2,170,3.26,3404917,5935302,36502352,3404917,3.26,57.37,9.33,9.33,17943098550,9.12,9.12,17943098550
KS인더스트리,101000,28,2145,2,378,21.39,3402186,559957,33446802,3402186,21.39,607.58,10.17,10.17,7117858953,9.92,9.92,7117858953
코아시아씨엠,196450,29,1001,2,35,3.62,3382453,23980192,45319582,3382453,3.62,14.11,7.46,7.46,3384509773,7.46,7.46,3384509773
TIGER 200선물인버스2X,252710,30,1385,5,-16,-1.14,3299806,6307185,51500000,3299806,-1.14,52.32,6.41,6.41,4560245503,6.39,6.39,4560245503
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1306 5 -15 -1.14 159754808 325873152 1190300000 159754808 -1.14 49.02 13.42 13.42 208112794304 13.39 13.39 208112794304
3 KD 044180 2 670 2 104 18.37 15954109 3574524 26717799 15954109 18.37 446.33 59.71 59.71 10793127026 60.29 60.29 10793127026
4 KODEX 2차전지산업레버리지 462330 3 1188 2 43 3.76 15553199 23141876 292600000 15553199 3.76 67.21 5.32 5.32 18401215261 5.29 5.29 18401215261
5 비츠로시스 054220 4 464 1 107 29.97 13966657 351338 59953081 13966657 29.97 3975.28 23.30 23.30 6247694003 22.46 22.46 6247694003
6 이스트아시아홀딩스 900110 5 90 2 2 2.27 13624897 28267870 642650588 13624897 2.27 48.20 2.12 2.12 1226362922 2.12 2.12 1226362922
7 KODEX 코스닥150선물인버스 251340 6 3435 5 -75 -2.14 13417794 25388556 70100000 13417794 -2.14 52.85 19.14 19.14 46246835863 19.21 19.21 46246835863
8 KODEX 코스닥150레버리지 233740 7 8850 2 330 3.87 11545769 17200004 201900000 11545769 3.87 67.13 5.72 5.72 101544483985 5.68 5.68 101544483985
9 그래피 318060 8 12410 5 -2590 -17.27 10375694 0 11038777 10375694 -17.27 0.00 93.99 93.99 127349459855 92.96 92.96 127349459855
10 PS일렉트로닉스 332570 9 4420 2 360 8.87 10058392 5033470 43199758 10058392 8.87 199.83 23.28 23.28 44373277362 23.24 23.24 44373277362
11 우리기술 032820 10 3880 2 160 4.30 9991095 30044712 165530656 9991095 4.30 33.25 6.04 6.04 38404368278 5.98 5.98 38404368278
12 아이비젼웍스 469750 11 1430 2 128 9.83 9742722 17498756 33936481 9742722 9.83 55.68 28.71 28.71 13668493062 28.17 28.17 13668493062
13 아스트 067390 12 528 5 -58 -9.90 9654524 587068 403157579 9654524 -9.90 1644.53 2.39 2.39 5075210414 2.38 2.38 5075210414
14 KODEX 인버스 114800 13 3485 5 -20 -0.57 9335468 29074196 215700000 9335468 -0.57 32.11 4.33 4.33 32525208020 4.33 4.33 32525208020
15 이엠앤아이 083470 14 1137 2 169 17.46 9300570 1980993 21340329 9300570 17.46 469.49 43.58 43.58 10719583791 44.18 44.18 10719583791
16 아이에이 038880 15 184 2 12 6.98 8176772 29840416 375721175 8176772 6.98 27.40 2.18 2.18 1472487369 2.13 2.13 1472487369
17 다날 064260 16 8210 2 520 6.76 8019506 22199428 68949040 8019506 6.76 36.12 11.63 11.63 65819572080 11.63 11.63 65819572080
18 이브이첨단소재 131400 17 2360 2 70 3.06 7840991 10700414 59589882 7840991 3.06 73.28 13.16 13.16 19568604807 13.91 13.91 19568604807
19 휴림로봇 090710 18 2600 2 135 5.48 7358888 2614064 119457197 7358888 5.48 281.51 6.16 6.16 19154308409 6.17 6.17 19154308409
20 KODEX 레버리지 122630 19 24845 2 305 1.24 7009647 18780332 106700000 7009647 1.24 37.32 6.57 6.57 174456742277 6.58 6.58 174456742277
21 애니플러스 310200 20 5240 5 -150 -2.78 6393051 2995645 51419896 6393051 -2.78 213.41 12.43 12.43 35619390745 13.22 13.22 35619390745
22 아센디오 012170 21 2440 2 435 21.70 5345138 5965995 10873743 5345138 21.70 89.59 49.16 49.16 12327205710 46.46 46.46 12327205710
23 보성파워텍 006910 22 4015 5 -50 -1.23 5328370 18203968 49129824 5328370 -1.23 29.27 10.85 10.85 21574738152 10.94 10.94 21574738152
24 원익홀딩스 030530 23 6410 2 710 12.46 5031124 476125 77237981 5031124 12.46 1056.68 6.51 6.51 32207816655 6.51 6.51 32207816655
25 대한해운 005880 24 1821 2 106 6.18 4948906 1344999 322747340 4948906 6.18 367.95 1.53 1.53 8965854761 1.53 1.53 8965854761
26 미투온 201490 25 6190 2 420 7.28 4586155 4050046 30390092 4586155 7.28 113.24 15.09 15.09 28293478790 15.04 15.04 28293478790
27 삼성전자 005930 26 71300 5 -100 -0.14 4493065 9277432 5919637922 4493065 -0.14 48.43 0.08 0.08 320507061900 0.08 0.08 320507061900
28 한라캐스트 125490 27 5390 2 170 3.26 3404917 5935302 36502352 3404917 3.26 57.37 9.33 9.33 17943098550 9.12 9.12 17943098550
29 KS인더스트리 101000 28 2145 2 378 21.39 3402186 559957 33446802 3402186 21.39 607.58 10.17 10.17 7117858953 9.92 9.92 7117858953
30 코아시아씨엠 196450 29 1001 2 35 3.62 3382453 23980192 45319582 3382453 3.62 14.11 7.46 7.46 3384509773 7.46 7.46 3384509773
31 TIGER 200선물인버스2X 252710 30 1385 5 -16 -1.14 3299806 6307185 51500000 3299806 -1.14 52.32 6.41 6.41 4560245503 6.39 6.39 4560245503

31
top30/20250825/top30-av-20250825-103000.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,252670,1,1301,5,-20,-1.51,171276112,325873152,1190300000,171276112,-1.51,52.56,14.39,14.39,223094572627,14.41,14.41,223094572627
KODEX 2차전지산업레버리지,462330,2,1192,2,47,4.10,16520480,23141876,292600000,16520480,4.10,71.39,5.65,5.65,19551033808,5.61,5.61,19551033808
KD,044180,3,673,2,107,18.90,16280295,3574524,26717799,16280295,18.90,455.45,60.93,60.93,11011479984,61.24,61.24,11011479984
이스트아시아홀딩스,900110,4,88,3,0,0.00,14526563,28267870,642650588,14526563,0.00,51.39,2.26,2.26,1306426352,2.31,2.31,1306426352
비츠로시스,054220,5,464,1,107,29.97,14094622,351338,59953081,14094622,29.97,4011.70,23.51,23.51,6307069763,22.67,22.67,6307069763
KODEX 코스닥150선물인버스,251340,6,3432,5,-78,-2.22,13752014,25388556,70100000,13752014,-2.22,54.17,19.62,19.62,47394880425,19.70,19.70,47394880425
우리기술,032820,7,3945,2,225,6.05,12863732,30044712,165530656,12863732,6.05,42.82,7.77,7.77,49739639287,7.62,7.62,49739639287
KODEX 코스닥150레버리지,233740,8,8865,2,345,4.05,11956223,17200004,201900000,11956223,4.05,69.51,5.92,5.92,105178686766,5.88,5.88,105178686766
아이비젼웍스,469750,9,1472,2,170,13.06,10905113,17498756,33936481,10905113,13.06,62.32,32.13,32.13,15345533807,30.72,30.72,15345533807
그래피,318060,10,12520,5,-2480,-16.53,10610150,0,11038777,10610150,-16.53,0.00,96.12,96.12,130262752120,94.25,94.25,130262752120
PS일렉트로닉스,332570,11,4380,2,320,7.88,10232905,5033470,43199758,10232905,7.88,203.30,23.69,23.69,45142458016,23.86,23.86,45142458016
아스트,067390,12,527,5,-59,-10.07,10034264,587068,403157579,10034264,-10.07,1709.22,2.49,2.49,5275611518,2.48,2.48,5275611518
KODEX 인버스,114800,13,3480,5,-25,-0.71,9928228,29074196,215700000,9928228,-0.71,34.15,4.60,4.60,34588304306,4.61,4.61,34588304306
이엠앤아이,083470,14,1129,2,161,16.63,9704105,1980993,21340329,9704105,16.63,489.86,45.47,45.47,11174653585,46.38,46.38,11174653585
아이에이,038880,15,182,2,10,5.81,8415469,29840416,375721175,8415469,5.81,28.20,2.24,2.24,1515793539,2.22,2.22,1515793539
다날,064260,16,8180,2,490,6.37,8173888,22199428,68949040,8173888,6.37,36.82,11.85,11.85,67085490345,11.89,11.89,67085490345
이브이첨단소재,131400,17,2370,2,80,3.49,7936316,10700414,59589882,7936316,3.49,74.17,13.32,13.32,19794729822,14.02,14.02,19794729822
휴림로봇,090710,18,2580,2,115,4.67,7636291,2614064,119457197,7636291,4.67,292.12,6.39,6.39,19870584075,6.45,6.45,19870584075
KODEX 레버리지,122630,19,24930,2,390,1.59,7563576,18780332,106700000,7563576,1.59,40.27,7.09,7.09,188264515151,7.08,7.08,188264515151
애니플러스,310200,20,5250,5,-140,-2.60,6466161,2995645,51419896,6466161,-2.60,215.85,12.58,12.58,36002450905,13.34,13.34,36002450905
보성파워텍,006910,21,4055,5,-10,-0.25,6134756,18203968,49129824,6134756,-0.25,33.70,12.49,12.49,24858467992,12.48,12.48,24858467992
아센디오,012170,22,2360,2,355,17.71,5696987,5965995,10873743,5696987,17.71,95.49,52.39,52.39,13171610986,51.33,51.33,13171610986
원익홀딩스,030530,23,6380,2,680,11.93,5414086,476125,77237981,5414086,11.93,1137.11,7.01,7.01,34653952870,7.03,7.03,34653952870
대한해운,005880,24,1817,2,102,5.95,5063879,1344999,322747340,5063879,5.95,376.50,1.57,1.57,9175213959,1.56,1.56,9175213959
미투온,201490,25,6150,2,380,6.59,4833937,4050046,30390092,4833937,6.59,119.36,15.91,15.91,29819595445,15.95,15.95,29819595445
삼성전자,005930,26,71300,5,-100,-0.14,4727497,9277432,5919637922,4727497,-0.14,50.96,0.08,0.08,337220186800,0.08,0.08,337220186800
두산에너빌리티,034020,27,65200,2,3000,4.82,4100527,6049757,640561146,4100527,4.82,67.78,0.64,0.64,262501325600,0.63,0.63,262501325600
한라캐스트,125490,28,5350,2,130,2.49,3639201,5935302,36502352,3639201,2.49,61.31,9.97,9.97,19190981590,9.83,9.83,19190981590
KS인더스트리,101000,29,2117,2,350,19.81,3593414,559957,33446802,3593414,19.81,641.73,10.74,10.74,7528026755,10.63,10.63,7528026755
좋은사람들,033340,30,2475,5,-130,-4.99,3496062,16408190,96950558,3496062,-4.99,21.31,3.61,3.61,8737626226,3.64,3.64,8737626226
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 5 -20 -1.51 171276112 325873152 1190300000 171276112 -1.51 52.56 14.39 14.39 223094572627 14.41 14.41 223094572627
3 KODEX 2차전지산업레버리지 462330 2 1192 2 47 4.10 16520480 23141876 292600000 16520480 4.10 71.39 5.65 5.65 19551033808 5.61 5.61 19551033808
4 KD 044180 3 673 2 107 18.90 16280295 3574524 26717799 16280295 18.90 455.45 60.93 60.93 11011479984 61.24 61.24 11011479984
5 이스트아시아홀딩스 900110 4 88 3 0 0.00 14526563 28267870 642650588 14526563 0.00 51.39 2.26 2.26 1306426352 2.31 2.31 1306426352
6 비츠로시스 054220 5 464 1 107 29.97 14094622 351338 59953081 14094622 29.97 4011.70 23.51 23.51 6307069763 22.67 22.67 6307069763
7 KODEX 코스닥150선물인버스 251340 6 3432 5 -78 -2.22 13752014 25388556 70100000 13752014 -2.22 54.17 19.62 19.62 47394880425 19.70 19.70 47394880425
8 우리기술 032820 7 3945 2 225 6.05 12863732 30044712 165530656 12863732 6.05 42.82 7.77 7.77 49739639287 7.62 7.62 49739639287
9 KODEX 코스닥150레버리지 233740 8 8865 2 345 4.05 11956223 17200004 201900000 11956223 4.05 69.51 5.92 5.92 105178686766 5.88 5.88 105178686766
10 아이비젼웍스 469750 9 1472 2 170 13.06 10905113 17498756 33936481 10905113 13.06 62.32 32.13 32.13 15345533807 30.72 30.72 15345533807
11 그래피 318060 10 12520 5 -2480 -16.53 10610150 0 11038777 10610150 -16.53 0.00 96.12 96.12 130262752120 94.25 94.25 130262752120
12 PS일렉트로닉스 332570 11 4380 2 320 7.88 10232905 5033470 43199758 10232905 7.88 203.30 23.69 23.69 45142458016 23.86 23.86 45142458016
13 아스트 067390 12 527 5 -59 -10.07 10034264 587068 403157579 10034264 -10.07 1709.22 2.49 2.49 5275611518 2.48 2.48 5275611518
14 KODEX 인버스 114800 13 3480 5 -25 -0.71 9928228 29074196 215700000 9928228 -0.71 34.15 4.60 4.60 34588304306 4.61 4.61 34588304306
15 이엠앤아이 083470 14 1129 2 161 16.63 9704105 1980993 21340329 9704105 16.63 489.86 45.47 45.47 11174653585 46.38 46.38 11174653585
16 아이에이 038880 15 182 2 10 5.81 8415469 29840416 375721175 8415469 5.81 28.20 2.24 2.24 1515793539 2.22 2.22 1515793539
17 다날 064260 16 8180 2 490 6.37 8173888 22199428 68949040 8173888 6.37 36.82 11.85 11.85 67085490345 11.89 11.89 67085490345
18 이브이첨단소재 131400 17 2370 2 80 3.49 7936316 10700414 59589882 7936316 3.49 74.17 13.32 13.32 19794729822 14.02 14.02 19794729822
19 휴림로봇 090710 18 2580 2 115 4.67 7636291 2614064 119457197 7636291 4.67 292.12 6.39 6.39 19870584075 6.45 6.45 19870584075
20 KODEX 레버리지 122630 19 24930 2 390 1.59 7563576 18780332 106700000 7563576 1.59 40.27 7.09 7.09 188264515151 7.08 7.08 188264515151
21 애니플러스 310200 20 5250 5 -140 -2.60 6466161 2995645 51419896 6466161 -2.60 215.85 12.58 12.58 36002450905 13.34 13.34 36002450905
22 보성파워텍 006910 21 4055 5 -10 -0.25 6134756 18203968 49129824 6134756 -0.25 33.70 12.49 12.49 24858467992 12.48 12.48 24858467992
23 아센디오 012170 22 2360 2 355 17.71 5696987 5965995 10873743 5696987 17.71 95.49 52.39 52.39 13171610986 51.33 51.33 13171610986
24 원익홀딩스 030530 23 6380 2 680 11.93 5414086 476125 77237981 5414086 11.93 1137.11 7.01 7.01 34653952870 7.03 7.03 34653952870
25 대한해운 005880 24 1817 2 102 5.95 5063879 1344999 322747340 5063879 5.95 376.50 1.57 1.57 9175213959 1.56 1.56 9175213959
26 미투온 201490 25 6150 2 380 6.59 4833937 4050046 30390092 4833937 6.59 119.36 15.91 15.91 29819595445 15.95 15.95 29819595445
27 삼성전자 005930 26 71300 5 -100 -0.14 4727497 9277432 5919637922 4727497 -0.14 50.96 0.08 0.08 337220186800 0.08 0.08 337220186800
28 두산에너빌리티 034020 27 65200 2 3000 4.82 4100527 6049757 640561146 4100527 4.82 67.78 0.64 0.64 262501325600 0.63 0.63 262501325600
29 한라캐스트 125490 28 5350 2 130 2.49 3639201 5935302 36502352 3639201 2.49 61.31 9.97 9.97 19190981590 9.83 9.83 19190981590
30 KS인더스트리 101000 29 2117 2 350 19.81 3593414 559957 33446802 3593414 19.81 641.73 10.74 10.74 7528026755 10.63 10.63 7528026755
31 좋은사람들 033340 30 2475 5 -130 -4.99 3496062 16408190 96950558 3496062 -4.99 21.31 3.61 3.61 8737626226 3.64 3.64 8737626226

31
top30/20250825/top30-av-20250825-104000.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,252670,1,1305,5,-16,-1.21,181398968,325873152,1190300000,181398968,-1.21,55.67,15.24,15.24,236306853324,15.21,15.21,236306853324
이스트아시아홀딩스,900110,2,87,5,-1,-1.14,19823212,28267870,642650588,19823212,-1.14,70.13,3.08,3.08,1767560346,3.16,3.16,1767560346
아이비젼웍스,469750,3,1513,2,211,16.21,18286861,17498756,33936481,18286861,16.21,104.50,53.89,53.89,26484983702,51.58,51.58,26484983702
KODEX 2차전지산업레버리지,462330,4,1189,2,44,3.84,16971199,23141876,292600000,16971199,3.84,73.34,5.80,5.80,20087382654,5.77,5.77,20087382654
KD,044180,5,668,2,102,18.02,16420221,3574524,26717799,16420221,18.02,459.37,61.46,61.46,11105210055,62.22,62.22,11105210055
KODEX 코스닥150선물인버스,251340,6,3435,5,-75,-2.14,14279242,25388556,70100000,14279242,-2.14,56.24,20.37,20.37,49205254420,20.43,20.43,49205254420
비츠로시스,054220,7,464,1,107,29.97,14104885,351338,59953081,14104885,29.97,4014.62,23.53,23.53,6311831795,22.69,22.69,6311831795
우리기술,032820,8,3925,2,205,5.51,14092809,30044712,165530656,14092809,5.51,46.91,8.51,8.51,54556402120,8.40,8.40,54556402120
KODEX 코스닥150레버리지,233740,9,8865,2,345,4.05,12433615,17200004,201900000,12433615,4.05,72.29,6.16,6.16,109410126414,6.11,6.11,109410126414
그래피,318060,10,12480,5,-2520,-16.80,10794751,0,11038777,10794751,-16.80,0.00,97.79,97.79,132559856195,96.22,96.22,132559856195
KODEX 인버스,114800,11,3490,5,-15,-0.43,10618102,29074196,215700000,10618102,-0.43,36.52,4.92,4.92,36994056285,4.91,4.91,36994056285
이엠앤아이,083470,12,1161,2,193,19.94,10530114,1980993,21340329,10530114,19.94,531.56,49.34,49.34,12129555285,48.96,48.96,12129555285
PS일렉트로닉스,332570,13,4420,2,360,8.87,10407385,5033470,43199758,10407385,8.87,206.76,24.09,24.09,45913800528,24.05,24.05,45913800528
아스트,067390,14,528,5,-58,-9.90,10176398,587068,403157579,10176398,-9.90,1733.43,2.52,2.52,5350614647,2.51,2.51,5350614647
아이에이,038880,15,180,2,8,4.65,8550027,29840416,375721175,8550027,4.65,28.65,2.28,2.28,1539997726,2.28,2.28,1539997726
다날,064260,16,8180,2,490,6.37,8263811,22199428,68949040,8263811,6.37,37.23,11.99,11.99,67822696400,12.03,12.03,67822696400
KODEX 레버리지,122630,17,24855,2,315,1.28,8156694,18780332,106700000,8156694,1.28,43.43,7.64,7.64,202998845970,7.65,7.65,202998845970
이브이첨단소재,131400,18,2365,2,75,3.28,8064334,10700414,59589882,8064334,3.28,75.36,13.53,13.53,20097053047,14.26,14.26,20097053047
휴림로봇,090710,19,2575,2,110,4.46,7765396,2614064,119457197,7765396,4.46,297.06,6.50,6.50,20203681097,6.57,6.57,20203681097
애니플러스,310200,20,5240,5,-150,-2.78,6508510,2995645,51419896,6508510,-2.78,217.27,12.66,12.66,36224220585,13.44,13.44,36224220585
보성파워텍,006910,21,4040,5,-25,-0.62,6402871,18203968,49129824,6402871,-0.62,35.17,13.03,13.03,25942602529,13.07,13.07,25942602529
아센디오,012170,22,2340,2,335,16.71,5842445,5965995,10873743,5842445,16.71,97.93,53.73,53.73,13514872679,53.11,53.11,13514872679
원익홀딩스,030530,23,6320,2,620,10.88,5693416,476125,77237981,5693416,10.88,1195.78,7.37,7.37,36429608795,7.46,7.46,36429608795
대한해운,005880,24,1802,2,87,5.07,5257540,1344999,322747340,5257540,5.07,390.90,1.63,1.63,9525275766,1.64,1.64,9525275766
미투온,201490,25,6170,2,400,6.93,4904185,4050046,30390092,4904185,6.93,121.09,16.14,16.14,30253273395,16.13,16.13,30253273395
삼성전자,005930,26,71300,5,-100,-0.14,4860204,9277432,5919637922,4860204,-0.14,52.39,0.08,0.08,346676796550,0.08,0.08,346676796550
두산에너빌리티,034020,27,65000,2,2800,4.50,4609473,6049757,640561146,4609473,4.50,76.19,0.72,0.72,295506290800,0.71,0.71,295506290800
한라캐스트,125490,28,5330,2,110,2.11,3754470,5935302,36502352,3754470,2.11,63.26,10.29,10.29,19808208850,10.18,10.18,19808208850
KS인더스트리,101000,29,2115,2,348,19.69,3750448,559957,33446802,3750448,19.69,669.77,11.21,11.21,7857024986,11.11,11.11,7857024986
코아시아씨엠,196450,30,1008,2,42,4.35,3593293,23980192,45319582,3593293,4.35,14.98,7.93,7.93,3596775504,7.87,7.87,3596775504
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 5 -16 -1.21 181398968 325873152 1190300000 181398968 -1.21 55.67 15.24 15.24 236306853324 15.21 15.21 236306853324
3 이스트아시아홀딩스 900110 2 87 5 -1 -1.14 19823212 28267870 642650588 19823212 -1.14 70.13 3.08 3.08 1767560346 3.16 3.16 1767560346
4 아이비젼웍스 469750 3 1513 2 211 16.21 18286861 17498756 33936481 18286861 16.21 104.50 53.89 53.89 26484983702 51.58 51.58 26484983702
5 KODEX 2차전지산업레버리지 462330 4 1189 2 44 3.84 16971199 23141876 292600000 16971199 3.84 73.34 5.80 5.80 20087382654 5.77 5.77 20087382654
6 KD 044180 5 668 2 102 18.02 16420221 3574524 26717799 16420221 18.02 459.37 61.46 61.46 11105210055 62.22 62.22 11105210055
7 KODEX 코스닥150선물인버스 251340 6 3435 5 -75 -2.14 14279242 25388556 70100000 14279242 -2.14 56.24 20.37 20.37 49205254420 20.43 20.43 49205254420
8 비츠로시스 054220 7 464 1 107 29.97 14104885 351338 59953081 14104885 29.97 4014.62 23.53 23.53 6311831795 22.69 22.69 6311831795
9 우리기술 032820 8 3925 2 205 5.51 14092809 30044712 165530656 14092809 5.51 46.91 8.51 8.51 54556402120 8.40 8.40 54556402120
10 KODEX 코스닥150레버리지 233740 9 8865 2 345 4.05 12433615 17200004 201900000 12433615 4.05 72.29 6.16 6.16 109410126414 6.11 6.11 109410126414
11 그래피 318060 10 12480 5 -2520 -16.80 10794751 0 11038777 10794751 -16.80 0.00 97.79 97.79 132559856195 96.22 96.22 132559856195
12 KODEX 인버스 114800 11 3490 5 -15 -0.43 10618102 29074196 215700000 10618102 -0.43 36.52 4.92 4.92 36994056285 4.91 4.91 36994056285
13 이엠앤아이 083470 12 1161 2 193 19.94 10530114 1980993 21340329 10530114 19.94 531.56 49.34 49.34 12129555285 48.96 48.96 12129555285
14 PS일렉트로닉스 332570 13 4420 2 360 8.87 10407385 5033470 43199758 10407385 8.87 206.76 24.09 24.09 45913800528 24.05 24.05 45913800528
15 아스트 067390 14 528 5 -58 -9.90 10176398 587068 403157579 10176398 -9.90 1733.43 2.52 2.52 5350614647 2.51 2.51 5350614647
16 아이에이 038880 15 180 2 8 4.65 8550027 29840416 375721175 8550027 4.65 28.65 2.28 2.28 1539997726 2.28 2.28 1539997726
17 다날 064260 16 8180 2 490 6.37 8263811 22199428 68949040 8263811 6.37 37.23 11.99 11.99 67822696400 12.03 12.03 67822696400
18 KODEX 레버리지 122630 17 24855 2 315 1.28 8156694 18780332 106700000 8156694 1.28 43.43 7.64 7.64 202998845970 7.65 7.65 202998845970
19 이브이첨단소재 131400 18 2365 2 75 3.28 8064334 10700414 59589882 8064334 3.28 75.36 13.53 13.53 20097053047 14.26 14.26 20097053047
20 휴림로봇 090710 19 2575 2 110 4.46 7765396 2614064 119457197 7765396 4.46 297.06 6.50 6.50 20203681097 6.57 6.57 20203681097
21 애니플러스 310200 20 5240 5 -150 -2.78 6508510 2995645 51419896 6508510 -2.78 217.27 12.66 12.66 36224220585 13.44 13.44 36224220585
22 보성파워텍 006910 21 4040 5 -25 -0.62 6402871 18203968 49129824 6402871 -0.62 35.17 13.03 13.03 25942602529 13.07 13.07 25942602529
23 아센디오 012170 22 2340 2 335 16.71 5842445 5965995 10873743 5842445 16.71 97.93 53.73 53.73 13514872679 53.11 53.11 13514872679
24 원익홀딩스 030530 23 6320 2 620 10.88 5693416 476125 77237981 5693416 10.88 1195.78 7.37 7.37 36429608795 7.46 7.46 36429608795
25 대한해운 005880 24 1802 2 87 5.07 5257540 1344999 322747340 5257540 5.07 390.90 1.63 1.63 9525275766 1.64 1.64 9525275766
26 미투온 201490 25 6170 2 400 6.93 4904185 4050046 30390092 4904185 6.93 121.09 16.14 16.14 30253273395 16.13 16.13 30253273395
27 삼성전자 005930 26 71300 5 -100 -0.14 4860204 9277432 5919637922 4860204 -0.14 52.39 0.08 0.08 346676796550 0.08 0.08 346676796550
28 두산에너빌리티 034020 27 65000 2 2800 4.50 4609473 6049757 640561146 4609473 4.50 76.19 0.72 0.72 295506290800 0.71 0.71 295506290800
29 한라캐스트 125490 28 5330 2 110 2.11 3754470 5935302 36502352 3754470 2.11 63.26 10.29 10.29 19808208850 10.18 10.18 19808208850
30 KS인더스트리 101000 29 2115 2 348 19.69 3750448 559957 33446802 3750448 19.69 669.77 11.21 11.21 7857024986 11.11 11.11 7857024986
31 코아시아씨엠 196450 30 1008 2 42 4.35 3593293 23980192 45319582 3593293 4.35 14.98 7.93 7.93 3596775504 7.87 7.87 3596775504

31
top30/20250825/top30-av-20250825-105000.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,252670,1,1302,5,-19,-1.44,188027790,325873152,1190300000,188027790,-1.44,57.70,15.80,15.80,244947329466,15.81,15.81,244947329466
이스트아시아홀딩스,900110,2,88,3,0,0.00,20276542,28267870,642650588,20276542,0.00,71.73,3.16,3.16,1807283771,3.20,3.20,1807283771
아이비젼웍스,469750,3,1492,2,190,14.59,20116830,17498756,33936481,20116830,14.59,114.96,59.28,59.28,29231223018,57.73,57.73,29231223018
KODEX 2차전지산업레버리지,462330,4,1188,2,43,3.76,17343058,23141876,292600000,17343058,3.76,74.94,5.93,5.93,20529359469,5.91,5.91,20529359469
KD,044180,5,670,2,104,18.37,16769464,3574524,26717799,16769464,18.37,469.14,62.77,62.77,11340629230,63.35,63.35,11340629230
KODEX 코스닥150선물인버스,251340,6,3430,5,-80,-2.28,14849343,25388556,70100000,14849343,-2.28,58.49,21.18,21.18,51160169738,21.28,21.28,51160169738
우리기술,032820,7,3907,2,187,5.03,14540217,30044712,165530656,14540217,5.03,48.40,8.78,8.78,56306803300,8.71,8.71,56306803300
비츠로시스,054220,8,464,1,107,29.97,14138984,351338,59953081,14138984,29.97,4024.33,23.58,23.58,6327653731,22.75,22.75,6327653731
KODEX 코스닥150레버리지,233740,9,8880,2,360,4.23,12938862,17200004,201900000,12938862,4.23,75.23,6.41,6.41,113893067758,6.35,6.35,113893067758
이엠앤아이,083470,10,1160,2,192,19.83,11056686,1980993,21340329,11056686,19.83,558.14,51.81,51.81,12740247359,51.47,51.47,12740247359
그래피,318060,11,12245,5,-2755,-18.37,11049992,0,11038777,11049992,-18.37,0.00,100.10,100.10,135708487380,100.40,100.40,135708487380
KODEX 인버스,114800,12,3485,5,-20,-0.57,10928886,29074196,215700000,10928886,-0.57,37.59,5.07,5.07,38077337126,5.07,5.07,38077337126
아스트,067390,13,528,5,-58,-9.90,10842906,587068,403157579,10842906,-9.90,1846.96,2.69,2.69,5702767223,2.68,2.68,5702767223
PS일렉트로닉스,332570,14,4405,2,345,8.50,10682543,5033470,43199758,10682543,8.50,212.23,24.73,24.73,47134400215,24.77,24.77,47134400215
아이에이,038880,15,179,2,7,4.07,8638993,29840416,375721175,8638993,4.07,28.95,2.30,2.30,1555936939,2.31,2.31,1555936939
KODEX 레버리지,122630,16,24900,2,360,1.47,8465375,18780332,106700000,8465375,1.47,45.08,7.93,7.93,210674191818,7.93,7.93,210674191818
다날,064260,17,8210,2,520,6.76,8421900,22199428,68949040,8421900,6.76,37.94,12.21,12.21,69123063005,12.21,12.21,69123063005
이브이첨단소재,131400,18,2370,2,80,3.49,8138550,10700414,59589882,8138550,3.49,76.06,13.66,13.66,20272576417,14.35,14.35,20272576417
휴림로봇,090710,19,2575,2,110,4.46,7819714,2614064,119457197,7819714,4.46,299.14,6.55,6.55,20343600372,6.61,6.61,20343600372
애니플러스,310200,20,5290,5,-100,-1.86,6679611,2995645,51419896,6679611,-1.86,222.98,12.99,12.99,37128337160,13.65,13.65,37128337160
보성파워텍,006910,21,4040,5,-25,-0.62,6533864,18203968,49129824,6533864,-0.62,35.89,13.30,13.30,26471215724,13.34,13.34,26471215724
원익홀딩스,030530,22,6350,2,650,11.40,6018360,476125,77237981,6018360,11.40,1264.03,7.79,7.79,38481301365,7.85,7.85,38481301365
아센디오,012170,23,2390,2,385,19.20,5991396,5965995,10873743,5991396,19.20,100.43,55.10,55.10,13868153451,53.36,53.36,13868153451
대한해운,005880,24,1802,2,87,5.07,5354099,1344999,322747340,5354099,5.07,398.07,1.66,1.66,9699520804,1.67,1.67,9699520804
삼성전자,005930,25,71200,5,-200,-0.28,5242254,9277432,5919637922,5242254,-0.28,56.51,0.09,0.09,373894063950,0.09,0.09,373894063950
한라캐스트,125490,26,5310,2,90,1.72,5019663,5935302,36502352,5019663,1.72,84.57,13.75,13.75,26674052390,13.76,13.76,26674052390
미투온,201490,27,6160,2,390,6.76,4983617,4050046,30390092,4983617,6.76,123.05,16.40,16.40,30742879485,16.42,16.42,30742879485
두산에너빌리티,034020,28,65400,2,3200,5.14,4820593,6049757,640561146,4820593,5.14,79.68,0.75,0.75,309263320500,0.74,0.74,309263320500
KS인더스트리,101000,29,2100,2,333,18.85,3836076,559957,33446802,3836076,18.85,685.07,11.47,11.47,8037129538,11.44,11.44,8037129538
좋은사람들,033340,30,2480,5,-125,-4.80,3661361,16408190,96950558,3661361,-4.80,22.31,3.78,3.78,9145718339,3.80,3.80,9145718339
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1302 5 -19 -1.44 188027790 325873152 1190300000 188027790 -1.44 57.70 15.80 15.80 244947329466 15.81 15.81 244947329466
3 이스트아시아홀딩스 900110 2 88 3 0 0.00 20276542 28267870 642650588 20276542 0.00 71.73 3.16 3.16 1807283771 3.20 3.20 1807283771
4 아이비젼웍스 469750 3 1492 2 190 14.59 20116830 17498756 33936481 20116830 14.59 114.96 59.28 59.28 29231223018 57.73 57.73 29231223018
5 KODEX 2차전지산업레버리지 462330 4 1188 2 43 3.76 17343058 23141876 292600000 17343058 3.76 74.94 5.93 5.93 20529359469 5.91 5.91 20529359469
6 KD 044180 5 670 2 104 18.37 16769464 3574524 26717799 16769464 18.37 469.14 62.77 62.77 11340629230 63.35 63.35 11340629230
7 KODEX 코스닥150선물인버스 251340 6 3430 5 -80 -2.28 14849343 25388556 70100000 14849343 -2.28 58.49 21.18 21.18 51160169738 21.28 21.28 51160169738
8 우리기술 032820 7 3907 2 187 5.03 14540217 30044712 165530656 14540217 5.03 48.40 8.78 8.78 56306803300 8.71 8.71 56306803300
9 비츠로시스 054220 8 464 1 107 29.97 14138984 351338 59953081 14138984 29.97 4024.33 23.58 23.58 6327653731 22.75 22.75 6327653731
10 KODEX 코스닥150레버리지 233740 9 8880 2 360 4.23 12938862 17200004 201900000 12938862 4.23 75.23 6.41 6.41 113893067758 6.35 6.35 113893067758
11 이엠앤아이 083470 10 1160 2 192 19.83 11056686 1980993 21340329 11056686 19.83 558.14 51.81 51.81 12740247359 51.47 51.47 12740247359
12 그래피 318060 11 12245 5 -2755 -18.37 11049992 0 11038777 11049992 -18.37 0.00 100.10 100.10 135708487380 100.40 100.40 135708487380
13 KODEX 인버스 114800 12 3485 5 -20 -0.57 10928886 29074196 215700000 10928886 -0.57 37.59 5.07 5.07 38077337126 5.07 5.07 38077337126
14 아스트 067390 13 528 5 -58 -9.90 10842906 587068 403157579 10842906 -9.90 1846.96 2.69 2.69 5702767223 2.68 2.68 5702767223
15 PS일렉트로닉스 332570 14 4405 2 345 8.50 10682543 5033470 43199758 10682543 8.50 212.23 24.73 24.73 47134400215 24.77 24.77 47134400215
16 아이에이 038880 15 179 2 7 4.07 8638993 29840416 375721175 8638993 4.07 28.95 2.30 2.30 1555936939 2.31 2.31 1555936939
17 KODEX 레버리지 122630 16 24900 2 360 1.47 8465375 18780332 106700000 8465375 1.47 45.08 7.93 7.93 210674191818 7.93 7.93 210674191818
18 다날 064260 17 8210 2 520 6.76 8421900 22199428 68949040 8421900 6.76 37.94 12.21 12.21 69123063005 12.21 12.21 69123063005
19 이브이첨단소재 131400 18 2370 2 80 3.49 8138550 10700414 59589882 8138550 3.49 76.06 13.66 13.66 20272576417 14.35 14.35 20272576417
20 휴림로봇 090710 19 2575 2 110 4.46 7819714 2614064 119457197 7819714 4.46 299.14 6.55 6.55 20343600372 6.61 6.61 20343600372
21 애니플러스 310200 20 5290 5 -100 -1.86 6679611 2995645 51419896 6679611 -1.86 222.98 12.99 12.99 37128337160 13.65 13.65 37128337160
22 보성파워텍 006910 21 4040 5 -25 -0.62 6533864 18203968 49129824 6533864 -0.62 35.89 13.30 13.30 26471215724 13.34 13.34 26471215724
23 원익홀딩스 030530 22 6350 2 650 11.40 6018360 476125 77237981 6018360 11.40 1264.03 7.79 7.79 38481301365 7.85 7.85 38481301365
24 아센디오 012170 23 2390 2 385 19.20 5991396 5965995 10873743 5991396 19.20 100.43 55.10 55.10 13868153451 53.36 53.36 13868153451
25 대한해운 005880 24 1802 2 87 5.07 5354099 1344999 322747340 5354099 5.07 398.07 1.66 1.66 9699520804 1.67 1.67 9699520804
26 삼성전자 005930 25 71200 5 -200 -0.28 5242254 9277432 5919637922 5242254 -0.28 56.51 0.09 0.09 373894063950 0.09 0.09 373894063950
27 한라캐스트 125490 26 5310 2 90 1.72 5019663 5935302 36502352 5019663 1.72 84.57 13.75 13.75 26674052390 13.76 13.76 26674052390
28 미투온 201490 27 6160 2 390 6.76 4983617 4050046 30390092 4983617 6.76 123.05 16.40 16.40 30742879485 16.42 16.42 30742879485
29 두산에너빌리티 034020 28 65400 2 3200 5.14 4820593 6049757 640561146 4820593 5.14 79.68 0.75 0.75 309263320500 0.74 0.74 309263320500
30 KS인더스트리 101000 29 2100 2 333 18.85 3836076 559957 33446802 3836076 18.85 685.07 11.47 11.47 8037129538 11.44 11.44 8037129538
31 좋은사람들 033340 30 2480 5 -125 -4.80 3661361 16408190 96950558 3661361 -4.80 22.31 3.78 3.78 9145718339 3.80 3.80 9145718339

31
top30/20250825/top30-av-20250825-110000.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,252670,1,1301,5,-20,-1.51,196852114,325873152,1190300000,196852114,-1.51,60.41,16.54,16.54,256425298585,16.56,16.56,256425298585
아이비젼웍스,469750,2,1527,2,225,17.28,24518617,17498756,33936481,24518617,17.28,140.12,72.25,72.25,35939629005,69.35,69.35,35939629005
이스트아시아홀딩스,900110,3,87,5,-1,-1.14,20391994,28267870,642650588,20391994,-1.14,72.14,3.17,3.17,1817403259,3.25,3.25,1817403259
KODEX 2차전지산업레버리지,462330,4,1191,2,46,4.02,17938241,23141876,292600000,17938241,4.02,77.51,6.13,6.13,21237578996,6.09,6.09,21237578996
KD,044180,5,668,2,102,18.02,16867286,3574524,26717799,16867286,18.02,471.88,63.13,63.13,11406018232,63.91,63.91,11406018232
KODEX 코스닥150선물인버스,251340,6,3435,5,-75,-2.14,15217561,25388556,70100000,15217561,-2.14,59.94,21.71,21.71,52422903800,21.77,21.77,52422903800
우리기술,032820,7,3900,2,180,4.84,15066272,30044712,165530656,15066272,4.84,50.15,9.10,9.10,58356300606,9.04,9.04,58356300606
비츠로시스,054220,8,464,1,107,29.97,14150408,351338,59953081,14150408,29.97,4027.58,23.60,23.60,6332954467,22.77,22.77,6332954467
KODEX 코스닥150레버리지,233740,9,8855,2,335,3.93,13129016,17200004,201900000,13129016,3.93,76.33,6.50,6.50,115581094349,6.46,6.46,115581094349
이엠앤아이,083470,10,1152,2,184,19.01,11646309,1980993,21340329,11646309,19.01,587.90,54.57,54.57,13426630420,54.62,54.62,13426630420
그래피,318060,11,12130,5,-2870,-19.13,11470991,0,11038777,11470991,-19.13,0.00,103.92,103.92,140806195790,105.16,105.16,140806195790
KODEX 인버스,114800,12,3485,5,-20,-0.57,11182771,29074196,215700000,11182771,-0.57,38.46,5.18,5.18,38960953720,5.18,5.18,38960953720
아스트,067390,13,526,5,-60,-10.24,11072947,587068,403157579,11072947,-10.24,1886.14,2.75,2.75,5823852256,2.75,2.75,5823852256
PS일렉트로닉스,332570,14,4400,2,340,8.37,10756477,5033470,43199758,10756477,8.37,213.70,24.90,24.90,47460308052,24.97,24.97,47460308052
KODEX 레버리지,122630,15,24925,2,385,1.57,8855901,18780332,106700000,8855901,1.57,47.16,8.30,8.30,220407305175,8.29,8.29,220407305175
아이에이,038880,16,179,2,7,4.07,8713280,29840416,375721175,8713280,4.07,29.20,2.32,2.32,1569237608,2.33,2.33,1569237608
다날,064260,17,8245,2,555,7.22,8508712,22199428,68949040,8508712,7.22,38.33,12.34,12.34,69836963255,12.28,12.28,69836963255
이브이첨단소재,131400,18,2360,2,70,3.06,8189648,10700414,59589882,8189648,3.06,76.54,13.74,13.74,20393557352,14.50,14.50,20393557352
휴림로봇,090710,19,2565,2,100,4.06,7999164,2614064,119457197,7999164,4.06,306.00,6.70,6.70,20804407366,6.79,6.79,20804407366
애니플러스,310200,20,5350,5,-40,-0.74,6805313,2995645,51419896,6805313,-0.74,227.17,13.23,13.23,37799054550,13.74,13.74,37799054550
보성파워텍,006910,21,4045,5,-20,-0.49,6687984,18203968,49129824,6687984,-0.49,36.74,13.61,13.61,27093550504,13.63,13.63,27093550504
원익홀딩스,030530,22,6270,2,570,10.00,6342397,476125,77237981,6342397,10.00,1332.09,8.21,8.21,40525129565,8.37,8.37,40525129565
아센디오,012170,23,2350,2,345,17.21,6104163,5965995,10873743,6104163,17.21,102.32,56.14,56.14,14133145867,55.31,55.31,14133145867
한라캐스트,125490,24,5250,2,30,0.57,5906636,5935302,36502352,5906636,0.57,99.52,16.18,16.18,31347302205,16.36,16.36,31347302205
삼성전자,005930,25,71300,5,-100,-0.14,5453723,9277432,5919637922,5453723,-0.14,58.78,0.09,0.09,388970688050,0.09,0.09,388970688050
대한해운,005880,26,1804,2,89,5.19,5419354,1344999,322747340,5419354,5.19,402.93,1.68,1.68,9817182363,1.69,1.69,9817182363
두산에너빌리티,034020,27,65350,2,3150,5.06,5097164,6049757,640561146,5097164,5.06,84.25,0.80,0.80,327356973300,0.78,0.78,327356973300
미투온,201490,28,6170,2,400,6.93,5023224,4050046,30390092,5023224,6.93,124.03,16.53,16.53,30987473775,16.53,16.53,30987473775
손오공,066910,29,1003,2,58,6.14,4130736,502615,66933164,4130736,6.14,821.85,6.17,6.17,4150291668,6.18,6.18,4150291668
좋은사람들,033340,30,2550,5,-55,-2.11,4127182,16408190,96950558,4127182,-2.11,25.15,4.26,4.26,10323367248,4.18,4.18,10323367248
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 5 -20 -1.51 196852114 325873152 1190300000 196852114 -1.51 60.41 16.54 16.54 256425298585 16.56 16.56 256425298585
3 아이비젼웍스 469750 2 1527 2 225 17.28 24518617 17498756 33936481 24518617 17.28 140.12 72.25 72.25 35939629005 69.35 69.35 35939629005
4 이스트아시아홀딩스 900110 3 87 5 -1 -1.14 20391994 28267870 642650588 20391994 -1.14 72.14 3.17 3.17 1817403259 3.25 3.25 1817403259
5 KODEX 2차전지산업레버리지 462330 4 1191 2 46 4.02 17938241 23141876 292600000 17938241 4.02 77.51 6.13 6.13 21237578996 6.09 6.09 21237578996
6 KD 044180 5 668 2 102 18.02 16867286 3574524 26717799 16867286 18.02 471.88 63.13 63.13 11406018232 63.91 63.91 11406018232
7 KODEX 코스닥150선물인버스 251340 6 3435 5 -75 -2.14 15217561 25388556 70100000 15217561 -2.14 59.94 21.71 21.71 52422903800 21.77 21.77 52422903800
8 우리기술 032820 7 3900 2 180 4.84 15066272 30044712 165530656 15066272 4.84 50.15 9.10 9.10 58356300606 9.04 9.04 58356300606
9 비츠로시스 054220 8 464 1 107 29.97 14150408 351338 59953081 14150408 29.97 4027.58 23.60 23.60 6332954467 22.77 22.77 6332954467
10 KODEX 코스닥150레버리지 233740 9 8855 2 335 3.93 13129016 17200004 201900000 13129016 3.93 76.33 6.50 6.50 115581094349 6.46 6.46 115581094349
11 이엠앤아이 083470 10 1152 2 184 19.01 11646309 1980993 21340329 11646309 19.01 587.90 54.57 54.57 13426630420 54.62 54.62 13426630420
12 그래피 318060 11 12130 5 -2870 -19.13 11470991 0 11038777 11470991 -19.13 0.00 103.92 103.92 140806195790 105.16 105.16 140806195790
13 KODEX 인버스 114800 12 3485 5 -20 -0.57 11182771 29074196 215700000 11182771 -0.57 38.46 5.18 5.18 38960953720 5.18 5.18 38960953720
14 아스트 067390 13 526 5 -60 -10.24 11072947 587068 403157579 11072947 -10.24 1886.14 2.75 2.75 5823852256 2.75 2.75 5823852256
15 PS일렉트로닉스 332570 14 4400 2 340 8.37 10756477 5033470 43199758 10756477 8.37 213.70 24.90 24.90 47460308052 24.97 24.97 47460308052
16 KODEX 레버리지 122630 15 24925 2 385 1.57 8855901 18780332 106700000 8855901 1.57 47.16 8.30 8.30 220407305175 8.29 8.29 220407305175
17 아이에이 038880 16 179 2 7 4.07 8713280 29840416 375721175 8713280 4.07 29.20 2.32 2.32 1569237608 2.33 2.33 1569237608
18 다날 064260 17 8245 2 555 7.22 8508712 22199428 68949040 8508712 7.22 38.33 12.34 12.34 69836963255 12.28 12.28 69836963255
19 이브이첨단소재 131400 18 2360 2 70 3.06 8189648 10700414 59589882 8189648 3.06 76.54 13.74 13.74 20393557352 14.50 14.50 20393557352
20 휴림로봇 090710 19 2565 2 100 4.06 7999164 2614064 119457197 7999164 4.06 306.00 6.70 6.70 20804407366 6.79 6.79 20804407366
21 애니플러스 310200 20 5350 5 -40 -0.74 6805313 2995645 51419896 6805313 -0.74 227.17 13.23 13.23 37799054550 13.74 13.74 37799054550
22 보성파워텍 006910 21 4045 5 -20 -0.49 6687984 18203968 49129824 6687984 -0.49 36.74 13.61 13.61 27093550504 13.63 13.63 27093550504
23 원익홀딩스 030530 22 6270 2 570 10.00 6342397 476125 77237981 6342397 10.00 1332.09 8.21 8.21 40525129565 8.37 8.37 40525129565
24 아센디오 012170 23 2350 2 345 17.21 6104163 5965995 10873743 6104163 17.21 102.32 56.14 56.14 14133145867 55.31 55.31 14133145867
25 한라캐스트 125490 24 5250 2 30 0.57 5906636 5935302 36502352 5906636 0.57 99.52 16.18 16.18 31347302205 16.36 16.36 31347302205
26 삼성전자 005930 25 71300 5 -100 -0.14 5453723 9277432 5919637922 5453723 -0.14 58.78 0.09 0.09 388970688050 0.09 0.09 388970688050
27 대한해운 005880 26 1804 2 89 5.19 5419354 1344999 322747340 5419354 5.19 402.93 1.68 1.68 9817182363 1.69 1.69 9817182363
28 두산에너빌리티 034020 27 65350 2 3150 5.06 5097164 6049757 640561146 5097164 5.06 84.25 0.80 0.80 327356973300 0.78 0.78 327356973300
29 미투온 201490 28 6170 2 400 6.93 5023224 4050046 30390092 5023224 6.93 124.03 16.53 16.53 30987473775 16.53 16.53 30987473775
30 손오공 066910 29 1003 2 58 6.14 4130736 502615 66933164 4130736 6.14 821.85 6.17 6.17 4150291668 6.18 6.18 4150291668
31 좋은사람들 033340 30 2550 5 -55 -2.11 4127182 16408190 96950558 4127182 -2.11 25.15 4.26 4.26 10323367248 4.18 4.18 10323367248

31
top30/20250825/top30-av-20250825-111000.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,252670,1,1295,5,-26,-1.97,221426958,325873152,1190300000,221426958,-1.97,67.95,18.60,18.60,288302655556,18.70,18.70,288302655556
아이비젼웍스,469750,2,1507,2,205,15.75,25894151,17498756,33936481,25894151,15.75,147.98,76.30,76.30,38027861124,74.36,74.36,38027861124
이스트아시아홀딩스,900110,3,88,3,0,0.00,21464681,28267870,642650588,21464681,0.00,75.93,3.34,3.34,1911895112,3.38,3.38,1911895112
KODEX 2차전지산업레버리지,462330,4,1190,2,45,3.93,18135267,23141876,292600000,18135267,3.93,78.37,6.20,6.20,21472105317,6.17,6.17,21472105317
KD,044180,5,670,2,104,18.37,17073331,3574524,26717799,17073331,18.37,477.64,63.90,63.90,11544063112,64.49,64.49,11544063112
KODEX 코스닥150선물인버스,251340,6,3425,5,-85,-2.42,15784305,25388556,70100000,15784305,-2.42,62.17,22.52,22.52,54365636751,22.64,22.64,54365636751
우리기술,032820,7,3900,2,180,4.84,15339916,30044712,165530656,15339916,4.84,51.06,9.27,9.27,59423068150,9.20,9.20,59423068150
비츠로시스,054220,8,464,1,107,29.97,14155426,351338,59953081,14155426,29.97,4029.01,23.61,23.61,6335282819,22.77,22.77,6335282819
KODEX 코스닥150레버리지,233740,9,8885,2,365,4.28,13406054,17200004,201900000,13406054,4.28,77.94,6.64,6.64,118040651923,6.58,6.58,118040651923
KODEX 인버스,114800,10,3472,5,-33,-0.94,12283750,29074196,215700000,12283750,-0.94,42.25,5.69,5.69,42788159968,5.71,5.71,42788159968
이엠앤아이,083470,11,1144,2,176,18.18,11911496,1980993,21340329,11911496,18.18,601.29,55.82,55.82,13730588766,56.24,56.24,13730588766
그래피,318060,12,12070,5,-2930,-19.53,11661988,0,11038777,11661988,-19.53,0.00,105.65,105.65,143130691970,107.42,107.42,143130691970
아스트,067390,13,527,5,-59,-10.07,11179970,587068,403157579,11179970,-10.07,1904.37,2.77,2.77,5880389576,2.77,2.77,5880389576
PS일렉트로닉스,332570,14,4390,2,330,8.13,10815647,5033470,43199758,10815647,8.13,214.87,25.04,25.04,47720941125,25.16,25.16,47720941125
KODEX 레버리지,122630,15,25030,2,490,2.00,10045691,18780332,106700000,10045691,2.00,53.49,9.41,9.41,250144202685,9.37,9.37,250144202685
아이에이,038880,16,180,2,8,4.65,8777310,29840416,375721175,8777310,4.65,29.41,2.34,2.34,1580726439,2.34,2.34,1580726439
다날,064260,17,8200,2,510,6.63,8594004,22199428,68949040,8594004,6.63,38.71,12.46,12.46,70536981720,12.48,12.48,70536981720
이브이첨단소재,131400,18,2365,2,75,3.28,8241741,10700414,59589882,8241741,3.28,77.02,13.83,13.83,20516733991,14.56,14.56,20516733991
휴림로봇,090710,19,2580,2,115,4.67,8105750,2614064,119457197,8105750,4.67,310.08,6.79,6.79,21078723494,6.84,6.84,21078723494
애니플러스,310200,20,5340,5,-50,-0.93,6984656,2995645,51419896,6984656,-0.93,233.16,13.58,13.58,38764291545,14.12,14.12,38764291545
보성파워텍,006910,21,4040,5,-25,-0.62,6769920,18203968,49129824,6769920,-0.62,37.19,13.78,13.78,27424366704,13.82,13.82,27424366704
원익홀딩스,030530,22,6310,2,610,10.70,6420886,476125,77237981,6420886,10.70,1348.57,8.31,8.31,41019304740,8.42,8.42,41019304740
한라캐스트,125490,23,5200,5,-20,-0.38,6201109,5935302,36502352,6201109,-0.38,104.48,16.99,16.99,32880650255,17.32,17.32,32880650255
아센디오,012170,24,2340,2,335,16.71,6160340,5965995,10873743,6160340,16.71,103.26,56.65,56.65,14264954051,56.06,56.06,14264954051
삼성전자,005930,25,71400,3,0,0.00,5669895,9277432,5919637922,5669895,0.00,61.11,0.10,0.10,404384149850,0.10,0.10,404384149850
대한해운,005880,26,1813,2,98,5.71,5524655,1344999,322747340,5524655,5.71,410.76,1.71,1.71,10007631973,1.71,1.71,10007631973
두산에너빌리티,034020,27,65500,2,3300,5.31,5363369,6049757,640561146,5363369,5.31,88.65,0.84,0.84,344807027300,0.82,0.82,344807027300
미투온,201490,28,6210,2,440,7.63,5092080,4050046,30390092,5092080,7.63,125.73,16.76,16.76,31413789725,16.65,16.65,31413789725
손오공,066910,29,982,2,37,3.92,4824411,502615,66933164,4824411,3.92,959.86,7.21,7.21,4832089314,7.35,7.35,4832089314
좋은사람들,033340,30,2570,5,-35,-1.34,4428959,16408190,96950558,4428959,-1.34,26.99,4.57,4.57,11093320015,4.45,4.45,11093320015
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1295 5 -26 -1.97 221426958 325873152 1190300000 221426958 -1.97 67.95 18.60 18.60 288302655556 18.70 18.70 288302655556
3 아이비젼웍스 469750 2 1507 2 205 15.75 25894151 17498756 33936481 25894151 15.75 147.98 76.30 76.30 38027861124 74.36 74.36 38027861124
4 이스트아시아홀딩스 900110 3 88 3 0 0.00 21464681 28267870 642650588 21464681 0.00 75.93 3.34 3.34 1911895112 3.38 3.38 1911895112
5 KODEX 2차전지산업레버리지 462330 4 1190 2 45 3.93 18135267 23141876 292600000 18135267 3.93 78.37 6.20 6.20 21472105317 6.17 6.17 21472105317
6 KD 044180 5 670 2 104 18.37 17073331 3574524 26717799 17073331 18.37 477.64 63.90 63.90 11544063112 64.49 64.49 11544063112
7 KODEX 코스닥150선물인버스 251340 6 3425 5 -85 -2.42 15784305 25388556 70100000 15784305 -2.42 62.17 22.52 22.52 54365636751 22.64 22.64 54365636751
8 우리기술 032820 7 3900 2 180 4.84 15339916 30044712 165530656 15339916 4.84 51.06 9.27 9.27 59423068150 9.20 9.20 59423068150
9 비츠로시스 054220 8 464 1 107 29.97 14155426 351338 59953081 14155426 29.97 4029.01 23.61 23.61 6335282819 22.77 22.77 6335282819
10 KODEX 코스닥150레버리지 233740 9 8885 2 365 4.28 13406054 17200004 201900000 13406054 4.28 77.94 6.64 6.64 118040651923 6.58 6.58 118040651923
11 KODEX 인버스 114800 10 3472 5 -33 -0.94 12283750 29074196 215700000 12283750 -0.94 42.25 5.69 5.69 42788159968 5.71 5.71 42788159968
12 이엠앤아이 083470 11 1144 2 176 18.18 11911496 1980993 21340329 11911496 18.18 601.29 55.82 55.82 13730588766 56.24 56.24 13730588766
13 그래피 318060 12 12070 5 -2930 -19.53 11661988 0 11038777 11661988 -19.53 0.00 105.65 105.65 143130691970 107.42 107.42 143130691970
14 아스트 067390 13 527 5 -59 -10.07 11179970 587068 403157579 11179970 -10.07 1904.37 2.77 2.77 5880389576 2.77 2.77 5880389576
15 PS일렉트로닉스 332570 14 4390 2 330 8.13 10815647 5033470 43199758 10815647 8.13 214.87 25.04 25.04 47720941125 25.16 25.16 47720941125
16 KODEX 레버리지 122630 15 25030 2 490 2.00 10045691 18780332 106700000 10045691 2.00 53.49 9.41 9.41 250144202685 9.37 9.37 250144202685
17 아이에이 038880 16 180 2 8 4.65 8777310 29840416 375721175 8777310 4.65 29.41 2.34 2.34 1580726439 2.34 2.34 1580726439
18 다날 064260 17 8200 2 510 6.63 8594004 22199428 68949040 8594004 6.63 38.71 12.46 12.46 70536981720 12.48 12.48 70536981720
19 이브이첨단소재 131400 18 2365 2 75 3.28 8241741 10700414 59589882 8241741 3.28 77.02 13.83 13.83 20516733991 14.56 14.56 20516733991
20 휴림로봇 090710 19 2580 2 115 4.67 8105750 2614064 119457197 8105750 4.67 310.08 6.79 6.79 21078723494 6.84 6.84 21078723494
21 애니플러스 310200 20 5340 5 -50 -0.93 6984656 2995645 51419896 6984656 -0.93 233.16 13.58 13.58 38764291545 14.12 14.12 38764291545
22 보성파워텍 006910 21 4040 5 -25 -0.62 6769920 18203968 49129824 6769920 -0.62 37.19 13.78 13.78 27424366704 13.82 13.82 27424366704
23 원익홀딩스 030530 22 6310 2 610 10.70 6420886 476125 77237981 6420886 10.70 1348.57 8.31 8.31 41019304740 8.42 8.42 41019304740
24 한라캐스트 125490 23 5200 5 -20 -0.38 6201109 5935302 36502352 6201109 -0.38 104.48 16.99 16.99 32880650255 17.32 17.32 32880650255
25 아센디오 012170 24 2340 2 335 16.71 6160340 5965995 10873743 6160340 16.71 103.26 56.65 56.65 14264954051 56.06 56.06 14264954051
26 삼성전자 005930 25 71400 3 0 0.00 5669895 9277432 5919637922 5669895 0.00 61.11 0.10 0.10 404384149850 0.10 0.10 404384149850
27 대한해운 005880 26 1813 2 98 5.71 5524655 1344999 322747340 5524655 5.71 410.76 1.71 1.71 10007631973 1.71 1.71 10007631973
28 두산에너빌리티 034020 27 65500 2 3300 5.31 5363369 6049757 640561146 5363369 5.31 88.65 0.84 0.84 344807027300 0.82 0.82 344807027300
29 미투온 201490 28 6210 2 440 7.63 5092080 4050046 30390092 5092080 7.63 125.73 16.76 16.76 31413789725 16.65 16.65 31413789725
30 손오공 066910 29 982 2 37 3.92 4824411 502615 66933164 4824411 3.92 959.86 7.21 7.21 4832089314 7.35 7.35 4832089314
31 좋은사람들 033340 30 2570 5 -35 -1.34 4428959 16408190 96950558 4428959 -1.34 26.99 4.57 4.57 11093320015 4.45 4.45 11093320015

31
top30/20250825/top30-av-20250825-112000.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,252670,1,1296,5,-25,-1.89,227510123,325873152,1190300000,227510123,-1.89,69.82,19.11,19.11,296181073209,19.20,19.20,296181073209
아이비젼웍스,469750,2,1495,2,193,14.82,26782997,17498756,33936481,26782997,14.82,153.06,78.92,78.92,39360016988,77.58,77.58,39360016988
이스트아시아홀딩스,900110,3,88,3,0,0.00,21851402,28267870,642650588,21851402,0.00,77.30,3.40,3.40,1946259932,3.44,3.44,1946259932
KODEX 2차전지산업레버리지,462330,4,1193,2,48,4.19,18553336,23141876,292600000,18553336,4.19,80.17,6.34,6.34,21970309241,6.29,6.29,21970309241
KD,044180,5,697,2,131,23.14,18288649,3574524,26717799,18288649,23.14,511.64,68.45,68.45,12379192503,66.48,66.48,12379192503
KODEX 코스닥150선물인버스,251340,6,3430,5,-80,-2.28,15848510,25388556,70100000,15848510,-2.28,62.42,22.61,22.61,54585640286,22.70,22.70,54585640286
우리기술,032820,7,3910,2,190,5.11,15599654,30044712,165530656,15599654,5.11,51.92,9.42,9.42,60435874559,9.34,9.34,60435874559
비츠로시스,054220,8,464,1,107,29.97,14156290,351338,59953081,14156290,29.97,4029.25,23.61,23.61,6335683715,22.78,22.78,6335683715
KODEX 코스닥150레버리지,233740,9,8885,2,365,4.28,13666497,17200004,201900000,13666497,4.28,79.46,6.77,6.77,120354844498,6.71,6.71,120354844498
KODEX 인버스,114800,10,3475,5,-30,-0.86,12790769,29074196,215700000,12790769,-0.86,43.99,5.93,5.93,44549928115,5.94,5.94,44549928115
이엠앤아이,083470,11,1145,2,177,18.29,12116850,1980993,21340329,12116850,18.29,611.66,56.78,56.78,13965797875,57.16,57.16,13965797875
그래피,318060,12,12070,5,-2930,-19.53,11889434,0,11038777,11889434,-19.53,0.00,107.71,107.71,145869744110,109.48,109.48,145869744110
아스트,067390,13,527,5,-59,-10.07,11250576,587068,403157579,11250576,-10.07,1916.40,2.79,2.79,5917573912,2.79,2.79,5917573912
PS일렉트로닉스,332570,14,4400,2,340,8.37,10858247,5033470,43199758,10858247,8.37,215.72,25.13,25.13,47908468577,25.20,25.20,47908468577
KODEX 레버리지,122630,15,25030,2,490,2.00,10334565,18780332,106700000,10334565,2.00,55.03,9.69,9.69,257375932749,9.64,9.64,257375932749
아이에이,038880,16,182,2,10,5.81,8908657,29840416,375721175,8908657,5.81,29.85,2.37,2.37,1604442578,2.35,2.35,1604442578
다날,064260,17,8190,2,500,6.50,8641778,22199428,68949040,8641778,6.50,38.93,12.53,12.53,70928675890,12.56,12.56,70928675890
이브이첨단소재,131400,18,2355,2,65,2.84,8290796,10700414,59589882,8290796,2.84,77.48,13.91,13.91,20632561965,14.70,14.70,20632561965
휴림로봇,090710,19,2585,2,120,4.87,8179562,2614064,119457197,8179562,4.87,312.91,6.85,6.85,21269227541,6.89,6.89,21269227541
애니플러스,310200,20,5360,5,-30,-0.56,7036811,2995645,51419896,7036811,-0.56,234.90,13.68,13.68,39044313125,14.17,14.17,39044313125
보성파워텍,006910,21,4025,5,-40,-0.98,6987346,18203968,49129824,6987346,-0.98,38.38,14.22,14.22,28298954685,14.31,14.31,28298954685
원익홀딩스,030530,22,6340,2,640,11.23,6486347,476125,77237981,6486347,11.23,1362.32,8.40,8.40,41433887120,8.46,8.46,41433887120
한라캐스트,125490,23,5200,5,-20,-0.38,6328327,5935302,36502352,6328327,-0.38,106.62,17.34,17.34,33542402910,17.67,17.67,33542402910
아센디오,012170,24,2315,2,310,15.46,6235724,5965995,10873743,6235724,15.46,104.52,57.35,57.35,14440182346,57.36,57.36,14440182346
삼성전자,005930,25,71400,3,0,0.00,5951430,9277432,5919637922,5951430,0.00,64.15,0.10,0.10,424498412400,0.10,0.10,424498412400
대한해운,005880,26,1820,2,105,6.12,5647140,1344999,322747340,5647140,6.12,419.86,1.75,1.75,10230039366,1.74,1.74,10230039366
두산에너빌리티,034020,27,65300,2,3100,4.98,5476657,6049757,640561146,5476657,4.98,90.53,0.85,0.85,352219674650,0.84,0.84,352219674650
미투온,201490,28,6200,2,430,7.45,5146357,4050046,30390092,5146357,7.45,127.07,16.93,16.93,31751095275,16.85,16.85,31751095275
손오공,066910,29,988,2,43,4.55,5062339,502615,66933164,5062339,4.55,1007.20,7.56,7.56,5065831879,7.66,7.66,5065831879
좋은사람들,033340,30,2590,5,-15,-0.58,4875406,16408190,96950558,4875406,-0.58,29.71,5.03,5.03,12251135469,4.88,4.88,12251135469
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1296 5 -25 -1.89 227510123 325873152 1190300000 227510123 -1.89 69.82 19.11 19.11 296181073209 19.20 19.20 296181073209
3 아이비젼웍스 469750 2 1495 2 193 14.82 26782997 17498756 33936481 26782997 14.82 153.06 78.92 78.92 39360016988 77.58 77.58 39360016988
4 이스트아시아홀딩스 900110 3 88 3 0 0.00 21851402 28267870 642650588 21851402 0.00 77.30 3.40 3.40 1946259932 3.44 3.44 1946259932
5 KODEX 2차전지산업레버리지 462330 4 1193 2 48 4.19 18553336 23141876 292600000 18553336 4.19 80.17 6.34 6.34 21970309241 6.29 6.29 21970309241
6 KD 044180 5 697 2 131 23.14 18288649 3574524 26717799 18288649 23.14 511.64 68.45 68.45 12379192503 66.48 66.48 12379192503
7 KODEX 코스닥150선물인버스 251340 6 3430 5 -80 -2.28 15848510 25388556 70100000 15848510 -2.28 62.42 22.61 22.61 54585640286 22.70 22.70 54585640286
8 우리기술 032820 7 3910 2 190 5.11 15599654 30044712 165530656 15599654 5.11 51.92 9.42 9.42 60435874559 9.34 9.34 60435874559
9 비츠로시스 054220 8 464 1 107 29.97 14156290 351338 59953081 14156290 29.97 4029.25 23.61 23.61 6335683715 22.78 22.78 6335683715
10 KODEX 코스닥150레버리지 233740 9 8885 2 365 4.28 13666497 17200004 201900000 13666497 4.28 79.46 6.77 6.77 120354844498 6.71 6.71 120354844498
11 KODEX 인버스 114800 10 3475 5 -30 -0.86 12790769 29074196 215700000 12790769 -0.86 43.99 5.93 5.93 44549928115 5.94 5.94 44549928115
12 이엠앤아이 083470 11 1145 2 177 18.29 12116850 1980993 21340329 12116850 18.29 611.66 56.78 56.78 13965797875 57.16 57.16 13965797875
13 그래피 318060 12 12070 5 -2930 -19.53 11889434 0 11038777 11889434 -19.53 0.00 107.71 107.71 145869744110 109.48 109.48 145869744110
14 아스트 067390 13 527 5 -59 -10.07 11250576 587068 403157579 11250576 -10.07 1916.40 2.79 2.79 5917573912 2.79 2.79 5917573912
15 PS일렉트로닉스 332570 14 4400 2 340 8.37 10858247 5033470 43199758 10858247 8.37 215.72 25.13 25.13 47908468577 25.20 25.20 47908468577
16 KODEX 레버리지 122630 15 25030 2 490 2.00 10334565 18780332 106700000 10334565 2.00 55.03 9.69 9.69 257375932749 9.64 9.64 257375932749
17 아이에이 038880 16 182 2 10 5.81 8908657 29840416 375721175 8908657 5.81 29.85 2.37 2.37 1604442578 2.35 2.35 1604442578
18 다날 064260 17 8190 2 500 6.50 8641778 22199428 68949040 8641778 6.50 38.93 12.53 12.53 70928675890 12.56 12.56 70928675890
19 이브이첨단소재 131400 18 2355 2 65 2.84 8290796 10700414 59589882 8290796 2.84 77.48 13.91 13.91 20632561965 14.70 14.70 20632561965
20 휴림로봇 090710 19 2585 2 120 4.87 8179562 2614064 119457197 8179562 4.87 312.91 6.85 6.85 21269227541 6.89 6.89 21269227541
21 애니플러스 310200 20 5360 5 -30 -0.56 7036811 2995645 51419896 7036811 -0.56 234.90 13.68 13.68 39044313125 14.17 14.17 39044313125
22 보성파워텍 006910 21 4025 5 -40 -0.98 6987346 18203968 49129824 6987346 -0.98 38.38 14.22 14.22 28298954685 14.31 14.31 28298954685
23 원익홀딩스 030530 22 6340 2 640 11.23 6486347 476125 77237981 6486347 11.23 1362.32 8.40 8.40 41433887120 8.46 8.46 41433887120
24 한라캐스트 125490 23 5200 5 -20 -0.38 6328327 5935302 36502352 6328327 -0.38 106.62 17.34 17.34 33542402910 17.67 17.67 33542402910
25 아센디오 012170 24 2315 2 310 15.46 6235724 5965995 10873743 6235724 15.46 104.52 57.35 57.35 14440182346 57.36 57.36 14440182346
26 삼성전자 005930 25 71400 3 0 0.00 5951430 9277432 5919637922 5951430 0.00 64.15 0.10 0.10 424498412400 0.10 0.10 424498412400
27 대한해운 005880 26 1820 2 105 6.12 5647140 1344999 322747340 5647140 6.12 419.86 1.75 1.75 10230039366 1.74 1.74 10230039366
28 두산에너빌리티 034020 27 65300 2 3100 4.98 5476657 6049757 640561146 5476657 4.98 90.53 0.85 0.85 352219674650 0.84 0.84 352219674650
29 미투온 201490 28 6200 2 430 7.45 5146357 4050046 30390092 5146357 7.45 127.07 16.93 16.93 31751095275 16.85 16.85 31751095275
30 손오공 066910 29 988 2 43 4.55 5062339 502615 66933164 5062339 4.55 1007.20 7.56 7.56 5065831879 7.66 7.66 5065831879
31 좋은사람들 033340 30 2590 5 -15 -0.58 4875406 16408190 96950558 4875406 -0.58 29.71 5.03 5.03 12251135469 4.88 4.88 12251135469

31
top30/20250825/top30-av-20250825-113000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1297,5,-24,-1.82,231737355,325873152,1190300000,231737355,-1.82,71.11,19.47,19.47,301658535254,19.54,19.54,301658535254
아이비젼웍스,469750,2,1484,2,182,13.98,27730546,17498756,33936481,27730546,13.98,158.47,81.71,81.71,40766218831,80.95,80.95,40766218831
이스트아시아홀딩스,900110,3,89,2,1,1.14,22090769,28267870,642650588,22090769,1.14,78.15,3.44,3.44,1967441780,3.44,3.44,1967441780
KD,044180,4,687,2,121,21.38,20006477,3574524,26717799,20006477,21.38,559.70,74.88,74.88,13576283464,73.96,73.96,13576283464
KODEX 2차전지산업레버리지,462330,5,1194,2,49,4.28,19114747,23141876,292600000,19114747,4.28,82.60,6.53,6.53,22640309118,6.48,6.48,22640309118
우리기술,032820,6,3945,2,225,6.05,16098014,30044712,165530656,16098014,6.05,53.58,9.73,9.73,62394675513,9.55,9.55,62394675513
KODEX 코스닥150선물인버스,251340,7,3425,5,-85,-2.42,15921509,25388556,70100000,15921509,-2.42,62.71,22.71,22.71,54835903146,22.84,22.84,54835903146
비츠로시스,054220,8,464,1,107,29.97,14169296,351338,59953081,14169296,29.97,4032.95,23.63,23.63,6341718499,22.80,22.80,6341718499
KODEX 코스닥150레버리지,233740,9,8885,2,365,4.28,13833278,17200004,201900000,13833278,4.28,80.43,6.85,6.85,121837184681,6.79,6.79,121837184681
KODEX 인버스,114800,10,3480,5,-25,-0.71,13243461,29074196,215700000,13243461,-0.71,45.55,6.14,6.14,46123030155,6.14,6.14,46123030155
이엠앤아이,083470,11,1138,2,170,17.56,12261424,1980993,21340329,12261424,17.56,618.95,57.46,57.46,14130330412,58.18,58.18,14130330412
그래피,318060,12,12150,5,-2850,-19.00,12006254,0,11038777,12006254,-19.00,0.00,108.76,108.76,147284957855,109.81,109.81,147284957855
아스트,067390,13,524,5,-62,-10.58,11465167,587068,403157579,11465167,-10.58,1952.95,2.84,2.84,6030154209,2.85,2.85,6030154209
PS일렉트로닉스,332570,14,4405,2,345,8.50,10931290,5033470,43199758,10931290,8.50,217.17,25.30,25.30,48229853312,25.34,25.34,48229853312
KODEX 레버리지,122630,15,25015,2,475,1.94,10536508,18780332,106700000,10536508,1.94,56.10,9.87,9.87,262429894074,9.83,9.83,262429894074
아이에이,038880,16,182,2,10,5.81,9073766,29840416,375721175,9073766,5.81,30.41,2.42,2.42,1634455987,2.39,2.39,1634455987
다날,064260,17,8200,2,510,6.63,8721206,22199428,68949040,8721206,6.63,39.29,12.65,12.65,71580336295,12.66,12.66,71580336295
이브이첨단소재,131400,18,2365,2,75,3.28,8350181,10700414,59589882,8350181,3.28,78.04,14.01,14.01,20772696164,14.74,14.74,20772696164
휴림로봇,090710,19,2575,2,110,4.46,8341370,2614064,119457197,8341370,4.46,319.10,6.98,6.98,21686688515,7.05,7.05,21686688515
애니플러스,310200,20,5340,5,-50,-0.93,7087532,2995645,51419896,7087532,-0.93,236.59,13.78,13.78,39315545635,14.32,14.32,39315545635
보성파워텍,006910,21,4015,5,-50,-1.23,7049265,18203968,49129824,7049265,-1.23,38.72,14.35,14.35,28547855392,14.47,14.47,28547855392
원익홀딩스,030530,22,6365,2,665,11.67,6590603,476125,77237981,6590603,11.67,1384.22,8.53,8.53,42097175600,8.56,8.56,42097175600
한라캐스트,125490,23,5200,5,-20,-0.38,6398345,5935302,36502352,6398345,-0.38,107.80,17.53,17.53,33906735885,17.86,17.86,33906735885
아센디오,012170,24,2305,2,300,14.96,6304419,5965995,10873743,6304419,14.96,105.67,57.98,57.98,14598818609,58.25,58.25,14598818609
삼성전자,005930,25,71350,5,-50,-0.07,6100725,9277432,5919637922,6100725,-0.07,65.76,0.10,0.10,435158358600,0.10,0.10,435158358600
대한해운,005880,26,1817,2,102,5.95,5706858,1344999,322747340,5706858,5.95,424.30,1.77,1.77,10338567904,1.76,1.76,10338567904
두산에너빌리티,034020,27,65500,2,3300,5.31,5601063,6049757,640561146,5601063,5.31,92.58,0.87,0.87,360368428500,0.86,0.86,360368428500
손오공,066910,28,985,2,40,4.23,5309210,502615,66933164,5309210,4.23,1056.32,7.93,7.93,5310930164,8.06,8.06,5310930164
미투온,201490,29,6190,2,420,7.28,5179524,4050046,30390092,5179524,7.28,127.89,17.04,17.04,31956218865,16.99,16.99,31956218865
좋은사람들,033340,30,2575,5,-30,-1.15,5048135,16408190,96950558,5048135,-1.15,30.77,5.21,5.21,12696381114,5.09,5.09,12696381114
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1297 5 -24 -1.82 231737355 325873152 1190300000 231737355 -1.82 71.11 19.47 19.47 301658535254 19.54 19.54 301658535254
3 아이비젼웍스 469750 2 1484 2 182 13.98 27730546 17498756 33936481 27730546 13.98 158.47 81.71 81.71 40766218831 80.95 80.95 40766218831
4 이스트아시아홀딩스 900110 3 89 2 1 1.14 22090769 28267870 642650588 22090769 1.14 78.15 3.44 3.44 1967441780 3.44 3.44 1967441780
5 KD 044180 4 687 2 121 21.38 20006477 3574524 26717799 20006477 21.38 559.70 74.88 74.88 13576283464 73.96 73.96 13576283464
6 KODEX 2차전지산업레버리지 462330 5 1194 2 49 4.28 19114747 23141876 292600000 19114747 4.28 82.60 6.53 6.53 22640309118 6.48 6.48 22640309118
7 우리기술 032820 6 3945 2 225 6.05 16098014 30044712 165530656 16098014 6.05 53.58 9.73 9.73 62394675513 9.55 9.55 62394675513
8 KODEX 코스닥150선물인버스 251340 7 3425 5 -85 -2.42 15921509 25388556 70100000 15921509 -2.42 62.71 22.71 22.71 54835903146 22.84 22.84 54835903146
9 비츠로시스 054220 8 464 1 107 29.97 14169296 351338 59953081 14169296 29.97 4032.95 23.63 23.63 6341718499 22.80 22.80 6341718499
10 KODEX 코스닥150레버리지 233740 9 8885 2 365 4.28 13833278 17200004 201900000 13833278 4.28 80.43 6.85 6.85 121837184681 6.79 6.79 121837184681
11 KODEX 인버스 114800 10 3480 5 -25 -0.71 13243461 29074196 215700000 13243461 -0.71 45.55 6.14 6.14 46123030155 6.14 6.14 46123030155
12 이엠앤아이 083470 11 1138 2 170 17.56 12261424 1980993 21340329 12261424 17.56 618.95 57.46 57.46 14130330412 58.18 58.18 14130330412
13 그래피 318060 12 12150 5 -2850 -19.00 12006254 0 11038777 12006254 -19.00 0.00 108.76 108.76 147284957855 109.81 109.81 147284957855
14 아스트 067390 13 524 5 -62 -10.58 11465167 587068 403157579 11465167 -10.58 1952.95 2.84 2.84 6030154209 2.85 2.85 6030154209
15 PS일렉트로닉스 332570 14 4405 2 345 8.50 10931290 5033470 43199758 10931290 8.50 217.17 25.30 25.30 48229853312 25.34 25.34 48229853312
16 KODEX 레버리지 122630 15 25015 2 475 1.94 10536508 18780332 106700000 10536508 1.94 56.10 9.87 9.87 262429894074 9.83 9.83 262429894074
17 아이에이 038880 16 182 2 10 5.81 9073766 29840416 375721175 9073766 5.81 30.41 2.42 2.42 1634455987 2.39 2.39 1634455987
18 다날 064260 17 8200 2 510 6.63 8721206 22199428 68949040 8721206 6.63 39.29 12.65 12.65 71580336295 12.66 12.66 71580336295
19 이브이첨단소재 131400 18 2365 2 75 3.28 8350181 10700414 59589882 8350181 3.28 78.04 14.01 14.01 20772696164 14.74 14.74 20772696164
20 휴림로봇 090710 19 2575 2 110 4.46 8341370 2614064 119457197 8341370 4.46 319.10 6.98 6.98 21686688515 7.05 7.05 21686688515
21 애니플러스 310200 20 5340 5 -50 -0.93 7087532 2995645 51419896 7087532 -0.93 236.59 13.78 13.78 39315545635 14.32 14.32 39315545635
22 보성파워텍 006910 21 4015 5 -50 -1.23 7049265 18203968 49129824 7049265 -1.23 38.72 14.35 14.35 28547855392 14.47 14.47 28547855392
23 원익홀딩스 030530 22 6365 2 665 11.67 6590603 476125 77237981 6590603 11.67 1384.22 8.53 8.53 42097175600 8.56 8.56 42097175600
24 한라캐스트 125490 23 5200 5 -20 -0.38 6398345 5935302 36502352 6398345 -0.38 107.80 17.53 17.53 33906735885 17.86 17.86 33906735885
25 아센디오 012170 24 2305 2 300 14.96 6304419 5965995 10873743 6304419 14.96 105.67 57.98 57.98 14598818609 58.25 58.25 14598818609
26 삼성전자 005930 25 71350 5 -50 -0.07 6100725 9277432 5919637922 6100725 -0.07 65.76 0.10 0.10 435158358600 0.10 0.10 435158358600
27 대한해운 005880 26 1817 2 102 5.95 5706858 1344999 322747340 5706858 5.95 424.30 1.77 1.77 10338567904 1.76 1.76 10338567904
28 두산에너빌리티 034020 27 65500 2 3300 5.31 5601063 6049757 640561146 5601063 5.31 92.58 0.87 0.87 360368428500 0.86 0.86 360368428500
29 손오공 066910 28 985 2 40 4.23 5309210 502615 66933164 5309210 4.23 1056.32 7.93 7.93 5310930164 8.06 8.06 5310930164
30 미투온 201490 29 6190 2 420 7.28 5179524 4050046 30390092 5179524 7.28 127.89 17.04 17.04 31956218865 16.99 16.99 31956218865
31 좋은사람들 033340 30 2575 5 -30 -1.15 5048135 16408190 96950558 5048135 -1.15 30.77 5.21 5.21 12696381114 5.09 5.09 12696381114

31
top30/20250825/top30-av-20250825-114001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1295,5,-26,-1.97,236671570,325873152,1190300000,236671570,-1.97,72.63,19.88,19.88,308047770530,19.98,19.98,308047770530
아이비젼웍스,469750,2,1472,2,170,13.06,28425850,17498756,33936481,28425850,13.06,162.44,83.76,83.76,41790808862,83.66,83.66,41790808862
이스트아시아홀딩스,900110,3,89,2,1,1.14,22221950,28267870,642650588,22221950,1.14,78.61,3.46,3.46,1979038131,3.46,3.46,1979038131
KD,044180,4,683,2,117,20.67,20458412,3574524,26717799,20458412,20.67,572.34,76.57,76.57,13884213844,76.09,76.09,13884213844
KODEX 2차전지산업레버리지,462330,5,1194,2,49,4.28,19484917,23141876,292600000,19484917,4.28,84.20,6.66,6.66,23082253260,6.61,6.61,23082253260
우리기술,032820,6,3940,2,220,5.91,16761503,30044712,165530656,16761503,5.91,55.79,10.13,10.13,65015709371,9.97,9.97,65015709371
KODEX 코스닥150선물인버스,251340,7,3430,5,-80,-2.28,16168646,25388556,70100000,16168646,-2.28,63.68,23.07,23.07,55683506573,23.16,23.16,55683506573
비츠로시스,054220,8,464,1,107,29.97,14174072,351338,59953081,14174072,29.97,4034.31,23.64,23.64,6343934563,22.80,22.80,6343934563
KODEX 코스닥150레버리지,233740,9,8870,2,350,4.11,13920495,17200004,201900000,13920495,4.11,80.93,6.89,6.89,122611016691,6.85,6.85,122611016691
KODEX 인버스,114800,10,3475,5,-30,-0.86,13390914,29074196,215700000,13390914,-0.86,46.06,6.21,6.21,46635378149,6.22,6.22,46635378149
이엠앤아이,083470,11,1136,2,168,17.36,12386620,1980993,21340329,12386620,17.36,625.27,58.04,58.04,14272145535,58.87,58.87,14272145535
그래피,318060,12,12020,5,-2980,-19.87,12121339,0,11038777,12121339,-19.87,0.00,109.81,109.81,148676034705,112.05,112.05,148676034705
아스트,067390,13,523,5,-63,-10.75,11632528,587068,403157579,11632528,-10.75,1981.46,2.89,2.89,6117741700,2.90,2.90,6117741700
PS일렉트로닉스,332570,14,4370,2,310,7.64,11286647,5033470,43199758,11286647,7.64,224.23,26.13,26.13,49782906055,26.37,26.37,49782906055
KODEX 레버리지,122630,15,25035,2,495,2.02,10808417,18780332,106700000,10808417,2.02,57.55,10.13,10.13,269239099282,10.08,10.08,269239099282
아이에이,038880,16,182,2,10,5.81,9159098,29840416,375721175,9159098,5.81,30.69,2.44,2.44,1650004558,2.41,2.41,1650004558
다날,064260,17,8230,2,540,7.02,8756565,22199428,68949040,8756565,7.02,39.45,12.70,12.70,71870597875,12.67,12.67,71870597875
이브이첨단소재,131400,18,2360,2,70,3.06,8390919,10700414,59589882,8390919,3.06,78.42,14.08,14.08,20868732348,14.84,14.84,20868732348
휴림로봇,090710,19,2580,2,115,4.67,8385719,2614064,119457197,8385719,4.67,320.79,7.02,7.02,21800859125,7.07,7.07,21800859125
애니플러스,310200,20,5330,5,-60,-1.11,7129110,2995645,51419896,7129110,-1.11,237.98,13.86,13.86,39536574645,14.43,14.43,39536574645
보성파워텍,006910,21,4025,5,-40,-0.98,7126501,18203968,49129824,7126501,-0.98,39.15,14.51,14.51,28858880786,14.59,14.59,28858880786
원익홀딩스,030530,22,6400,2,700,12.28,6870609,476125,77237981,6870609,12.28,1443.03,8.90,8.90,43891983870,8.88,8.88,43891983870
아센디오,012170,23,2385,2,380,18.95,6580322,5965995,10873743,6580322,18.95,110.30,60.52,60.52,15256742117,58.83,58.83,15256742117
한라캐스트,125490,24,5190,5,-30,-0.57,6478237,5935302,36502352,6478237,-0.57,109.15,17.75,17.75,34320686275,18.12,18.12,34320686275
삼성전자,005930,25,71400,3,0,0.00,6228780,9277432,5919637922,6228780,0.00,67.14,0.11,0.11,444301597200,0.11,0.11,444301597200
두산에너빌리티,034020,26,65400,2,3200,5.14,5740995,6049757,640561146,5740995,5.14,94.90,0.90,0.90,369526771300,0.88,0.88,369526771300
대한해운,005880,27,1813,2,98,5.71,5734449,1344999,322747340,5734449,5.71,426.35,1.78,1.78,10388605531,1.78,1.78,10388605531
손오공,066910,28,984,2,39,4.13,5401268,502615,66933164,5401268,4.13,1074.63,8.07,8.07,5401549667,8.20,8.20,5401549667
미투온,201490,29,6170,2,400,6.93,5205264,4050046,30390092,5205264,6.93,128.52,17.13,17.13,32115224740,17.13,17.13,32115224740
좋은사람들,033340,30,2565,5,-40,-1.54,5132135,16408190,96950558,5132135,-1.54,31.28,5.29,5.29,12911723634,5.19,5.19,12911723634
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1295 5 -26 -1.97 236671570 325873152 1190300000 236671570 -1.97 72.63 19.88 19.88 308047770530 19.98 19.98 308047770530
3 아이비젼웍스 469750 2 1472 2 170 13.06 28425850 17498756 33936481 28425850 13.06 162.44 83.76 83.76 41790808862 83.66 83.66 41790808862
4 이스트아시아홀딩스 900110 3 89 2 1 1.14 22221950 28267870 642650588 22221950 1.14 78.61 3.46 3.46 1979038131 3.46 3.46 1979038131
5 KD 044180 4 683 2 117 20.67 20458412 3574524 26717799 20458412 20.67 572.34 76.57 76.57 13884213844 76.09 76.09 13884213844
6 KODEX 2차전지산업레버리지 462330 5 1194 2 49 4.28 19484917 23141876 292600000 19484917 4.28 84.20 6.66 6.66 23082253260 6.61 6.61 23082253260
7 우리기술 032820 6 3940 2 220 5.91 16761503 30044712 165530656 16761503 5.91 55.79 10.13 10.13 65015709371 9.97 9.97 65015709371
8 KODEX 코스닥150선물인버스 251340 7 3430 5 -80 -2.28 16168646 25388556 70100000 16168646 -2.28 63.68 23.07 23.07 55683506573 23.16 23.16 55683506573
9 비츠로시스 054220 8 464 1 107 29.97 14174072 351338 59953081 14174072 29.97 4034.31 23.64 23.64 6343934563 22.80 22.80 6343934563
10 KODEX 코스닥150레버리지 233740 9 8870 2 350 4.11 13920495 17200004 201900000 13920495 4.11 80.93 6.89 6.89 122611016691 6.85 6.85 122611016691
11 KODEX 인버스 114800 10 3475 5 -30 -0.86 13390914 29074196 215700000 13390914 -0.86 46.06 6.21 6.21 46635378149 6.22 6.22 46635378149
12 이엠앤아이 083470 11 1136 2 168 17.36 12386620 1980993 21340329 12386620 17.36 625.27 58.04 58.04 14272145535 58.87 58.87 14272145535
13 그래피 318060 12 12020 5 -2980 -19.87 12121339 0 11038777 12121339 -19.87 0.00 109.81 109.81 148676034705 112.05 112.05 148676034705
14 아스트 067390 13 523 5 -63 -10.75 11632528 587068 403157579 11632528 -10.75 1981.46 2.89 2.89 6117741700 2.90 2.90 6117741700
15 PS일렉트로닉스 332570 14 4370 2 310 7.64 11286647 5033470 43199758 11286647 7.64 224.23 26.13 26.13 49782906055 26.37 26.37 49782906055
16 KODEX 레버리지 122630 15 25035 2 495 2.02 10808417 18780332 106700000 10808417 2.02 57.55 10.13 10.13 269239099282 10.08 10.08 269239099282
17 아이에이 038880 16 182 2 10 5.81 9159098 29840416 375721175 9159098 5.81 30.69 2.44 2.44 1650004558 2.41 2.41 1650004558
18 다날 064260 17 8230 2 540 7.02 8756565 22199428 68949040 8756565 7.02 39.45 12.70 12.70 71870597875 12.67 12.67 71870597875
19 이브이첨단소재 131400 18 2360 2 70 3.06 8390919 10700414 59589882 8390919 3.06 78.42 14.08 14.08 20868732348 14.84 14.84 20868732348
20 휴림로봇 090710 19 2580 2 115 4.67 8385719 2614064 119457197 8385719 4.67 320.79 7.02 7.02 21800859125 7.07 7.07 21800859125
21 애니플러스 310200 20 5330 5 -60 -1.11 7129110 2995645 51419896 7129110 -1.11 237.98 13.86 13.86 39536574645 14.43 14.43 39536574645
22 보성파워텍 006910 21 4025 5 -40 -0.98 7126501 18203968 49129824 7126501 -0.98 39.15 14.51 14.51 28858880786 14.59 14.59 28858880786
23 원익홀딩스 030530 22 6400 2 700 12.28 6870609 476125 77237981 6870609 12.28 1443.03 8.90 8.90 43891983870 8.88 8.88 43891983870
24 아센디오 012170 23 2385 2 380 18.95 6580322 5965995 10873743 6580322 18.95 110.30 60.52 60.52 15256742117 58.83 58.83 15256742117
25 한라캐스트 125490 24 5190 5 -30 -0.57 6478237 5935302 36502352 6478237 -0.57 109.15 17.75 17.75 34320686275 18.12 18.12 34320686275
26 삼성전자 005930 25 71400 3 0 0.00 6228780 9277432 5919637922 6228780 0.00 67.14 0.11 0.11 444301597200 0.11 0.11 444301597200
27 두산에너빌리티 034020 26 65400 2 3200 5.14 5740995 6049757 640561146 5740995 5.14 94.90 0.90 0.90 369526771300 0.88 0.88 369526771300
28 대한해운 005880 27 1813 2 98 5.71 5734449 1344999 322747340 5734449 5.71 426.35 1.78 1.78 10388605531 1.78 1.78 10388605531
29 손오공 066910 28 984 2 39 4.13 5401268 502615 66933164 5401268 4.13 1074.63 8.07 8.07 5401549667 8.20 8.20 5401549667
30 미투온 201490 29 6170 2 400 6.93 5205264 4050046 30390092 5205264 6.93 128.52 17.13 17.13 32115224740 17.13 17.13 32115224740
31 좋은사람들 033340 30 2565 5 -40 -1.54 5132135 16408190 96950558 5132135 -1.54 31.28 5.29 5.29 12911723634 5.19 5.19 12911723634

31
top30/20250825/top30-av-20250825-115000.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,252670,1,1294,5,-27,-2.04,239475986,325873152,1190300000,239475986,-2.04,73.49,20.12,20.12,311676733030,20.24,20.24,311676733030
아이비젼웍스,469750,2,1472,2,170,13.06,28837558,17498756,33936481,28837558,13.06,164.80,84.98,84.98,42397326857,84.87,84.87,42397326857
이스트아시아홀딩스,900110,3,89,2,1,1.14,22520721,28267870,642650588,22520721,1.14,79.67,3.50,3.50,2005503669,3.51,3.51,2005503669
KD,044180,4,691,2,125,22.08,21129473,3574524,26717799,21129473,22.08,591.11,79.08,79.08,14348245848,77.72,77.72,14348245848
KODEX 2차전지산업레버리지,462330,5,1192,2,47,4.10,19574271,23141876,292600000,19574271,4.10,84.58,6.69,6.69,23188894922,6.65,6.65,23188894922
우리기술,032820,6,3930,2,210,5.65,17047234,30044712,165530656,17047234,5.65,56.74,10.30,10.30,66140056439,10.17,10.17,66140056439
KODEX 코스닥150선물인버스,251340,7,3430,5,-80,-2.28,16273817,25388556,70100000,16273817,-2.28,64.10,23.22,23.22,56044260926,23.31,23.31,56044260926
비츠로시스,054220,8,464,1,107,29.97,14331513,351338,59953081,14331513,29.97,4079.12,23.90,23.90,6416987187,23.07,23.07,6416987187
KODEX 코스닥150레버리지,233740,9,8870,2,350,4.11,14046755,17200004,201900000,14046755,4.11,81.67,6.96,6.96,123731027502,6.91,6.91,123731027502
KODEX 인버스,114800,10,3472,5,-33,-0.94,13510991,29074196,215700000,13510991,-0.94,46.47,6.26,6.26,47052162408,6.28,6.28,47052162408
이엠앤아이,083470,11,1147,2,179,18.49,12491299,1980993,21340329,12491299,18.49,630.56,58.53,58.53,14391107768,58.79,58.79,14391107768
그래피,318060,12,11980,5,-3020,-20.13,12205679,0,11038777,12205679,-20.13,0.00,110.57,110.57,149690634320,113.19,113.19,149690634320
아스트,067390,13,524,5,-62,-10.58,11822482,587068,403157579,11822482,-10.58,2013.82,2.93,2.93,6217020630,2.94,2.94,6217020630
PS일렉트로닉스,332570,14,4355,2,295,7.27,11325153,5033470,43199758,11325153,7.27,225.00,26.22,26.22,49950698646,26.55,26.55,49950698646
KODEX 레버리지,122630,15,25050,2,510,2.08,11052746,18780332,106700000,11052746,2.08,58.85,10.36,10.36,275360630662,10.30,10.30,275360630662
아이에이,038880,16,182,2,10,5.81,9294603,29840416,375721175,9294603,5.81,31.15,2.47,2.47,1674623656,2.45,2.45,1674623656
다날,064260,17,8190,2,500,6.50,8803774,22199428,68949040,8803774,6.50,39.66,12.77,12.77,72257497205,12.80,12.80,72257497205
휴림로봇,090710,18,2570,2,105,4.26,8437574,2614064,119457197,8437574,4.26,322.78,7.06,7.06,21934415521,7.14,7.14,21934415521
이브이첨단소재,131400,19,2360,2,70,3.06,8416508,10700414,59589882,8416508,3.06,78.66,14.12,14.12,20929098855,14.88,14.88,20929098855
보성파워텍,006910,20,4020,5,-45,-1.11,7205348,18203968,49129824,7205348,-1.11,39.58,14.67,14.67,29176049032,14.77,14.77,29176049032
애니플러스,310200,21,5340,5,-50,-0.93,7154809,2995645,51419896,7154809,-0.93,238.84,13.91,13.91,39673805140,14.45,14.45,39673805140
원익홀딩스,030530,22,6400,2,700,12.28,6927695,476125,77237981,6927695,12.28,1455.02,8.97,8.97,44257081225,8.95,8.95,44257081225
아센디오,012170,23,2320,2,315,15.71,6794140,5965995,10873743,6794140,15.71,113.88,62.48,62.48,15758987618,62.47,62.47,15758987618
한라캐스트,125490,24,5190,5,-30,-0.57,6521889,5935302,36502352,6521889,-0.57,109.88,17.87,17.87,34547366405,18.24,18.24,34547366405
삼성전자,005930,25,71450,2,50,0.07,6316827,9277432,5919637922,6316827,0.07,68.09,0.11,0.11,450592894600,0.11,0.11,450592894600
두산에너빌리티,034020,26,65400,2,3200,5.14,5812514,6049757,640561146,5812514,5.14,96.08,0.91,0.91,374205980400,0.89,0.89,374205980400
대한해운,005880,27,1815,2,100,5.83,5778439,1344999,322747340,5778439,5.83,429.62,1.79,1.79,10468426138,1.79,1.79,10468426138
손오공,066910,28,987,2,42,4.44,5513123,502615,66933164,5513123,4.44,1096.89,8.24,8.24,5511781050,8.34,8.34,5511781050
미투온,201490,29,6110,2,340,5.89,5364927,4050046,30390092,5364927,5.89,132.47,17.65,17.65,33094002950,17.82,17.82,33094002950
좋은사람들,033340,30,2560,5,-45,-1.73,5192724,16408190,96950558,5192724,-1.73,31.65,5.36,5.36,13067264099,5.26,5.26,13067264099
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1294 5 -27 -2.04 239475986 325873152 1190300000 239475986 -2.04 73.49 20.12 20.12 311676733030 20.24 20.24 311676733030
3 아이비젼웍스 469750 2 1472 2 170 13.06 28837558 17498756 33936481 28837558 13.06 164.80 84.98 84.98 42397326857 84.87 84.87 42397326857
4 이스트아시아홀딩스 900110 3 89 2 1 1.14 22520721 28267870 642650588 22520721 1.14 79.67 3.50 3.50 2005503669 3.51 3.51 2005503669
5 KD 044180 4 691 2 125 22.08 21129473 3574524 26717799 21129473 22.08 591.11 79.08 79.08 14348245848 77.72 77.72 14348245848
6 KODEX 2차전지산업레버리지 462330 5 1192 2 47 4.10 19574271 23141876 292600000 19574271 4.10 84.58 6.69 6.69 23188894922 6.65 6.65 23188894922
7 우리기술 032820 6 3930 2 210 5.65 17047234 30044712 165530656 17047234 5.65 56.74 10.30 10.30 66140056439 10.17 10.17 66140056439
8 KODEX 코스닥150선물인버스 251340 7 3430 5 -80 -2.28 16273817 25388556 70100000 16273817 -2.28 64.10 23.22 23.22 56044260926 23.31 23.31 56044260926
9 비츠로시스 054220 8 464 1 107 29.97 14331513 351338 59953081 14331513 29.97 4079.12 23.90 23.90 6416987187 23.07 23.07 6416987187
10 KODEX 코스닥150레버리지 233740 9 8870 2 350 4.11 14046755 17200004 201900000 14046755 4.11 81.67 6.96 6.96 123731027502 6.91 6.91 123731027502
11 KODEX 인버스 114800 10 3472 5 -33 -0.94 13510991 29074196 215700000 13510991 -0.94 46.47 6.26 6.26 47052162408 6.28 6.28 47052162408
12 이엠앤아이 083470 11 1147 2 179 18.49 12491299 1980993 21340329 12491299 18.49 630.56 58.53 58.53 14391107768 58.79 58.79 14391107768
13 그래피 318060 12 11980 5 -3020 -20.13 12205679 0 11038777 12205679 -20.13 0.00 110.57 110.57 149690634320 113.19 113.19 149690634320
14 아스트 067390 13 524 5 -62 -10.58 11822482 587068 403157579 11822482 -10.58 2013.82 2.93 2.93 6217020630 2.94 2.94 6217020630
15 PS일렉트로닉스 332570 14 4355 2 295 7.27 11325153 5033470 43199758 11325153 7.27 225.00 26.22 26.22 49950698646 26.55 26.55 49950698646
16 KODEX 레버리지 122630 15 25050 2 510 2.08 11052746 18780332 106700000 11052746 2.08 58.85 10.36 10.36 275360630662 10.30 10.30 275360630662
17 아이에이 038880 16 182 2 10 5.81 9294603 29840416 375721175 9294603 5.81 31.15 2.47 2.47 1674623656 2.45 2.45 1674623656
18 다날 064260 17 8190 2 500 6.50 8803774 22199428 68949040 8803774 6.50 39.66 12.77 12.77 72257497205 12.80 12.80 72257497205
19 휴림로봇 090710 18 2570 2 105 4.26 8437574 2614064 119457197 8437574 4.26 322.78 7.06 7.06 21934415521 7.14 7.14 21934415521
20 이브이첨단소재 131400 19 2360 2 70 3.06 8416508 10700414 59589882 8416508 3.06 78.66 14.12 14.12 20929098855 14.88 14.88 20929098855
21 보성파워텍 006910 20 4020 5 -45 -1.11 7205348 18203968 49129824 7205348 -1.11 39.58 14.67 14.67 29176049032 14.77 14.77 29176049032
22 애니플러스 310200 21 5340 5 -50 -0.93 7154809 2995645 51419896 7154809 -0.93 238.84 13.91 13.91 39673805140 14.45 14.45 39673805140
23 원익홀딩스 030530 22 6400 2 700 12.28 6927695 476125 77237981 6927695 12.28 1455.02 8.97 8.97 44257081225 8.95 8.95 44257081225
24 아센디오 012170 23 2320 2 315 15.71 6794140 5965995 10873743 6794140 15.71 113.88 62.48 62.48 15758987618 62.47 62.47 15758987618
25 한라캐스트 125490 24 5190 5 -30 -0.57 6521889 5935302 36502352 6521889 -0.57 109.88 17.87 17.87 34547366405 18.24 18.24 34547366405
26 삼성전자 005930 25 71450 2 50 0.07 6316827 9277432 5919637922 6316827 0.07 68.09 0.11 0.11 450592894600 0.11 0.11 450592894600
27 두산에너빌리티 034020 26 65400 2 3200 5.14 5812514 6049757 640561146 5812514 5.14 96.08 0.91 0.91 374205980400 0.89 0.89 374205980400
28 대한해운 005880 27 1815 2 100 5.83 5778439 1344999 322747340 5778439 5.83 429.62 1.79 1.79 10468426138 1.79 1.79 10468426138
29 손오공 066910 28 987 2 42 4.44 5513123 502615 66933164 5513123 4.44 1096.89 8.24 8.24 5511781050 8.34 8.34 5511781050
30 미투온 201490 29 6110 2 340 5.89 5364927 4050046 30390092 5364927 5.89 132.47 17.65 17.65 33094002950 17.82 17.82 33094002950
31 좋은사람들 033340 30 2560 5 -45 -1.73 5192724 16408190 96950558 5192724 -1.73 31.65 5.36 5.36 13067264099 5.26 5.26 13067264099

31
top30/20250825/top30-av-20250825-120001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1296,5,-25,-1.89,243010637,325873152,1190300000,243010637,-1.89,74.57,20.42,20.42,316255025746,20.50,20.50,316255025746
아이비젼웍스,469750,2,1461,2,159,12.21,29295786,17498756,33936481,29295786,12.21,167.42,86.33,86.33,43067647001,86.86,86.86,43067647001
이스트아시아홀딩스,900110,3,89,2,1,1.14,22905002,28267870,642650588,22905002,1.14,81.03,3.56,3.56,2039566266,3.57,3.57,2039566266
KD,044180,4,694,2,128,22.61,22301551,3574524,26717799,22301551,22.61,623.90,83.47,83.47,15168483604,81.81,81.81,15168483604
KODEX 2차전지산업레버리지,462330,5,1191,2,46,4.02,19744700,23141876,292600000,19744700,4.02,85.32,6.75,6.75,23391929441,6.71,6.71,23391929441
우리기술,032820,6,3910,2,190,5.11,17284872,30044712,165530656,17284872,5.11,57.53,10.44,10.44,67072004004,10.36,10.36,67072004004
KODEX 코스닥150선물인버스,251340,7,3437,5,-73,-2.08,16480124,25388556,70100000,16480124,-2.08,64.91,23.51,23.51,56752918487,23.56,23.56,56752918487
비츠로시스,054220,8,464,1,107,29.97,14346315,351338,59953081,14346315,29.97,4083.34,23.93,23.93,6423855315,23.09,23.09,6423855315
KODEX 코스닥150레버리지,233740,9,8845,2,325,3.81,14170603,17200004,201900000,14170603,3.81,82.39,7.02,7.02,124827742677,6.99,6.99,124827742677
KODEX 인버스,114800,10,3475,5,-30,-0.86,13833653,29074196,215700000,13833653,-0.86,47.58,6.41,6.41,48173280676,6.43,6.43,48173280676
이엠앤아이,083470,11,1140,2,172,17.77,12735054,1980993,21340329,12735054,17.77,642.86,59.68,59.68,14670418193,60.30,60.30,14670418193
그래피,318060,12,12060,5,-2940,-19.60,12282844,0,11038777,12282844,-19.60,0.00,111.27,111.27,150620718710,113.14,113.14,150620718710
아스트,067390,13,522,5,-64,-10.92,11917281,587068,403157579,11917281,-10.92,2029.97,2.96,2.96,6266660215,2.98,2.98,6266660215
PS일렉트로닉스,332570,14,4335,2,275,6.77,11590550,5033470,43199758,11590550,6.77,230.27,26.83,26.83,51096952526,27.29,27.29,51096952526
KODEX 레버리지,122630,15,25035,2,495,2.02,11196038,18780332,106700000,11196038,2.02,59.62,10.49,10.49,278947440907,10.44,10.44,278947440907
아이에이,038880,16,181,2,9,5.23,9360035,29840416,375721175,9360035,5.23,31.37,2.49,2.49,1686486034,2.48,2.48,1686486034
다날,064260,17,8170,2,480,6.24,8862856,22199428,68949040,8862856,6.24,39.92,12.85,12.85,72740992635,12.91,12.91,72740992635
휴림로봇,090710,18,2585,2,120,4.87,8519551,2614064,119457197,8519551,4.87,325.91,7.13,7.13,22145840362,7.17,7.17,22145840362
이브이첨단소재,131400,19,2360,2,70,3.06,8441912,10700414,59589882,8441912,3.06,78.89,14.17,14.17,20988990463,14.92,14.92,20988990463
보성파워텍,006910,20,4010,5,-55,-1.35,7354808,18203968,49129824,7354808,-1.35,40.40,14.97,14.97,29774850145,15.11,15.11,29774850145
원익홀딩스,030530,21,6500,2,800,14.04,7227456,476125,77237981,7227456,14.04,1517.97,9.36,9.36,46196008730,9.20,9.20,46196008730
애니플러스,310200,22,5340,5,-50,-0.93,7194782,2995645,51419896,7194782,-0.93,240.17,13.99,13.99,39887520495,14.53,14.53,39887520495
아센디오,012170,23,2315,2,310,15.46,6880581,5965995,10873743,6880581,15.46,115.33,63.28,63.28,15959952118,63.40,63.40,15959952118
한라캐스트,125490,24,5210,5,-10,-0.19,6566454,5935302,36502352,6566454,-0.19,110.63,17.99,17.99,34779881265,18.29,18.29,34779881265
삼화네트웍스,046390,25,1716,2,78,4.76,6416610,13474927,43172933,6416610,4.76,47.62,14.86,14.86,10775794203,14.55,14.55,10775794203
삼성전자,005930,26,71400,3,0,0.00,6393470,9277432,5919637922,6393470,0.00,68.91,0.11,0.11,456068281800,0.11,0.11,456068281800
두산에너빌리티,034020,27,65400,2,3200,5.14,5970711,6049757,640561146,5970711,5.14,98.69,0.93,0.93,384534384150,0.92,0.92,384534384150
대한해운,005880,28,1809,2,94,5.48,5836010,1344999,322747340,5836010,5.48,433.90,1.81,1.81,10572698674,1.81,1.81,10572698674
손오공,066910,29,979,2,34,3.60,5628263,502615,66933164,5628263,3.60,1119.80,8.41,8.41,5624534822,8.58,8.58,5624534822
미투온,201490,30,6090,2,320,5.55,5474292,4050046,30390092,5474292,5.55,135.17,18.01,18.01,33760451225,18.24,18.24,33760451225
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1296 5 -25 -1.89 243010637 325873152 1190300000 243010637 -1.89 74.57 20.42 20.42 316255025746 20.50 20.50 316255025746
3 아이비젼웍스 469750 2 1461 2 159 12.21 29295786 17498756 33936481 29295786 12.21 167.42 86.33 86.33 43067647001 86.86 86.86 43067647001
4 이스트아시아홀딩스 900110 3 89 2 1 1.14 22905002 28267870 642650588 22905002 1.14 81.03 3.56 3.56 2039566266 3.57 3.57 2039566266
5 KD 044180 4 694 2 128 22.61 22301551 3574524 26717799 22301551 22.61 623.90 83.47 83.47 15168483604 81.81 81.81 15168483604
6 KODEX 2차전지산업레버리지 462330 5 1191 2 46 4.02 19744700 23141876 292600000 19744700 4.02 85.32 6.75 6.75 23391929441 6.71 6.71 23391929441
7 우리기술 032820 6 3910 2 190 5.11 17284872 30044712 165530656 17284872 5.11 57.53 10.44 10.44 67072004004 10.36 10.36 67072004004
8 KODEX 코스닥150선물인버스 251340 7 3437 5 -73 -2.08 16480124 25388556 70100000 16480124 -2.08 64.91 23.51 23.51 56752918487 23.56 23.56 56752918487
9 비츠로시스 054220 8 464 1 107 29.97 14346315 351338 59953081 14346315 29.97 4083.34 23.93 23.93 6423855315 23.09 23.09 6423855315
10 KODEX 코스닥150레버리지 233740 9 8845 2 325 3.81 14170603 17200004 201900000 14170603 3.81 82.39 7.02 7.02 124827742677 6.99 6.99 124827742677
11 KODEX 인버스 114800 10 3475 5 -30 -0.86 13833653 29074196 215700000 13833653 -0.86 47.58 6.41 6.41 48173280676 6.43 6.43 48173280676
12 이엠앤아이 083470 11 1140 2 172 17.77 12735054 1980993 21340329 12735054 17.77 642.86 59.68 59.68 14670418193 60.30 60.30 14670418193
13 그래피 318060 12 12060 5 -2940 -19.60 12282844 0 11038777 12282844 -19.60 0.00 111.27 111.27 150620718710 113.14 113.14 150620718710
14 아스트 067390 13 522 5 -64 -10.92 11917281 587068 403157579 11917281 -10.92 2029.97 2.96 2.96 6266660215 2.98 2.98 6266660215
15 PS일렉트로닉스 332570 14 4335 2 275 6.77 11590550 5033470 43199758 11590550 6.77 230.27 26.83 26.83 51096952526 27.29 27.29 51096952526
16 KODEX 레버리지 122630 15 25035 2 495 2.02 11196038 18780332 106700000 11196038 2.02 59.62 10.49 10.49 278947440907 10.44 10.44 278947440907
17 아이에이 038880 16 181 2 9 5.23 9360035 29840416 375721175 9360035 5.23 31.37 2.49 2.49 1686486034 2.48 2.48 1686486034
18 다날 064260 17 8170 2 480 6.24 8862856 22199428 68949040 8862856 6.24 39.92 12.85 12.85 72740992635 12.91 12.91 72740992635
19 휴림로봇 090710 18 2585 2 120 4.87 8519551 2614064 119457197 8519551 4.87 325.91 7.13 7.13 22145840362 7.17 7.17 22145840362
20 이브이첨단소재 131400 19 2360 2 70 3.06 8441912 10700414 59589882 8441912 3.06 78.89 14.17 14.17 20988990463 14.92 14.92 20988990463
21 보성파워텍 006910 20 4010 5 -55 -1.35 7354808 18203968 49129824 7354808 -1.35 40.40 14.97 14.97 29774850145 15.11 15.11 29774850145
22 원익홀딩스 030530 21 6500 2 800 14.04 7227456 476125 77237981 7227456 14.04 1517.97 9.36 9.36 46196008730 9.20 9.20 46196008730
23 애니플러스 310200 22 5340 5 -50 -0.93 7194782 2995645 51419896 7194782 -0.93 240.17 13.99 13.99 39887520495 14.53 14.53 39887520495
24 아센디오 012170 23 2315 2 310 15.46 6880581 5965995 10873743 6880581 15.46 115.33 63.28 63.28 15959952118 63.40 63.40 15959952118
25 한라캐스트 125490 24 5210 5 -10 -0.19 6566454 5935302 36502352 6566454 -0.19 110.63 17.99 17.99 34779881265 18.29 18.29 34779881265
26 삼화네트웍스 046390 25 1716 2 78 4.76 6416610 13474927 43172933 6416610 4.76 47.62 14.86 14.86 10775794203 14.55 14.55 10775794203
27 삼성전자 005930 26 71400 3 0 0.00 6393470 9277432 5919637922 6393470 0.00 68.91 0.11 0.11 456068281800 0.11 0.11 456068281800
28 두산에너빌리티 034020 27 65400 2 3200 5.14 5970711 6049757 640561146 5970711 5.14 98.69 0.93 0.93 384534384150 0.92 0.92 384534384150
29 대한해운 005880 28 1809 2 94 5.48 5836010 1344999 322747340 5836010 5.48 433.90 1.81 1.81 10572698674 1.81 1.81 10572698674
30 손오공 066910 29 979 2 34 3.60 5628263 502615 66933164 5628263 3.60 1119.80 8.41 8.41 5624534822 8.58 8.58 5624534822
31 미투온 201490 30 6090 2 320 5.55 5474292 4050046 30390092 5474292 5.55 135.17 18.01 18.01 33760451225 18.24 18.24 33760451225

31
top30/20250825/top30-av-20250825-121000.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,252670,1,1296,5,-25,-1.89,245101786,325873152,1190300000,245101786,-1.89,75.21,20.59,20.59,318964537113,20.68,20.68,318964537113
아이비젼웍스,469750,2,1486,2,184,14.13,30893935,17498756,33936481,30893935,14.13,176.55,91.03,91.03,45453963301,90.13,90.13,45453963301
이스트아시아홀딩스,900110,3,89,2,1,1.14,23001217,28267870,642650588,23001217,1.14,81.37,3.58,3.58,2048102378,3.58,3.58,2048102378
KD,044180,4,700,2,134,23.67,22980386,3574524,26717799,22980386,23.67,642.89,86.01,86.01,15644008726,83.65,83.65,15644008726
KODEX 2차전지산업레버리지,462330,5,1192,2,47,4.10,19808828,23141876,292600000,19808828,4.10,85.60,6.77,6.77,23468300075,6.73,6.73,23468300075
우리기술,032820,6,3910,2,190,5.11,17479973,30044712,165530656,17479973,5.11,58.18,10.56,10.56,67834342538,10.48,10.48,67834342538
KODEX 코스닥150선물인버스,251340,7,3440,5,-70,-1.99,16687777,25388556,70100000,16687777,-1.99,65.73,23.81,23.81,57466172133,23.83,23.83,57466172133
비츠로시스,054220,8,464,1,107,29.97,14398807,351338,59953081,14398807,29.97,4098.28,24.02,24.02,6448211603,23.18,23.18,6448211603
KODEX 코스닥150레버리지,233740,9,8845,2,325,3.81,14229973,17200004,201900000,14229973,3.81,82.73,7.05,7.05,125353282896,7.02,7.02,125353282896
KODEX 인버스,114800,10,3475,5,-30,-0.86,14106393,29074196,215700000,14106393,-0.86,48.52,6.54,6.54,49120976505,6.55,6.55,49120976505
이엠앤아이,083470,11,1148,2,180,18.60,12827796,1980993,21340329,12827796,18.60,647.54,60.11,60.11,14776502330,60.32,60.32,14776502330
그래피,318060,12,12040,5,-2960,-19.73,12367673,0,11038777,12367673,-19.73,0.00,112.04,112.04,151640834275,114.10,114.10,151640834275
아스트,067390,13,518,5,-68,-11.60,12357690,587068,403157579,12357690,-11.60,2104.98,3.07,3.07,6495756228,3.11,3.11,6495756228
PS일렉트로닉스,332570,14,4325,2,265,6.53,11651902,5033470,43199758,11651902,6.53,231.49,26.97,26.97,51362241171,27.49,27.49,51362241171
KODEX 레버리지,122630,15,25015,2,475,1.94,11355616,18780332,106700000,11355616,1.94,60.47,10.64,10.64,282941019377,10.60,10.60,282941019377
아이에이,038880,16,184,2,12,6.98,9550603,29840416,375721175,9550603,6.98,32.01,2.54,2.54,1721311630,2.49,2.49,1721311630
다날,064260,17,8180,2,490,6.37,8988658,22199428,68949040,8988658,6.37,40.49,13.04,13.04,73767326195,13.08,13.08,73767326195
휴림로봇,090710,18,2580,2,115,4.67,8586334,2614064,119457197,8586334,4.67,328.47,7.19,7.19,22318120823,7.24,7.24,22318120823
이브이첨단소재,131400,19,2345,2,55,2.40,8570466,10700414,59589882,8570466,2.40,80.09,14.38,14.38,21290639908,15.24,15.24,21290639908
삼화네트웍스,046390,20,1707,2,69,4.21,7611744,13474927,43172933,7611744,4.21,56.49,17.63,17.63,12831594290,17.41,17.41,12831594290
보성파워텍,006910,21,4005,5,-60,-1.48,7413316,18203968,49129824,7413316,-1.48,40.72,15.09,15.09,30009250195,15.25,15.25,30009250195
원익홀딩스,030530,22,6440,2,740,12.98,7407509,476125,77237981,7407509,12.98,1555.79,9.59,9.59,47360417575,9.52,9.52,47360417575
애니플러스,310200,23,5340,5,-50,-0.93,7212223,2995645,51419896,7212223,-0.93,240.76,14.03,14.03,39980663555,14.56,14.56,39980663555
아센디오,012170,24,2335,2,330,16.46,6946140,5965995,10873743,6946140,16.46,116.43,63.88,63.88,16112509427,63.46,63.46,16112509427
한라캐스트,125490,25,5240,2,20,0.38,6606173,5935302,36502352,6606173,0.38,111.30,18.10,18.10,34987820625,18.29,18.29,34987820625
삼성전자,005930,26,71350,5,-50,-0.07,6584057,9277432,5919637922,6584057,-0.07,70.97,0.11,0.11,469674129750,0.11,0.11,469674129750
탑코미디어,134580,27,2910,2,225,8.38,6105301,1826627,49294149,6105301,8.38,334.24,12.39,12.39,17510469615,12.21,12.21,17510469615
두산에너빌리티,034020,28,65200,2,3000,4.82,6041919,6049757,640561146,6041919,4.82,99.87,0.94,0.94,389184331900,0.93,0.93,389184331900
대한해운,005880,29,1805,2,90,5.25,5872982,1344999,322747340,5872982,5.25,436.65,1.82,1.82,10639545824,1.83,1.83,10639545824
손오공,066910,30,985,2,40,4.23,5784201,502615,66933164,5784201,4.23,1150.82,8.64,8.64,5778319517,8.76,8.76,5778319517
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1296 5 -25 -1.89 245101786 325873152 1190300000 245101786 -1.89 75.21 20.59 20.59 318964537113 20.68 20.68 318964537113
3 아이비젼웍스 469750 2 1486 2 184 14.13 30893935 17498756 33936481 30893935 14.13 176.55 91.03 91.03 45453963301 90.13 90.13 45453963301
4 이스트아시아홀딩스 900110 3 89 2 1 1.14 23001217 28267870 642650588 23001217 1.14 81.37 3.58 3.58 2048102378 3.58 3.58 2048102378
5 KD 044180 4 700 2 134 23.67 22980386 3574524 26717799 22980386 23.67 642.89 86.01 86.01 15644008726 83.65 83.65 15644008726
6 KODEX 2차전지산업레버리지 462330 5 1192 2 47 4.10 19808828 23141876 292600000 19808828 4.10 85.60 6.77 6.77 23468300075 6.73 6.73 23468300075
7 우리기술 032820 6 3910 2 190 5.11 17479973 30044712 165530656 17479973 5.11 58.18 10.56 10.56 67834342538 10.48 10.48 67834342538
8 KODEX 코스닥150선물인버스 251340 7 3440 5 -70 -1.99 16687777 25388556 70100000 16687777 -1.99 65.73 23.81 23.81 57466172133 23.83 23.83 57466172133
9 비츠로시스 054220 8 464 1 107 29.97 14398807 351338 59953081 14398807 29.97 4098.28 24.02 24.02 6448211603 23.18 23.18 6448211603
10 KODEX 코스닥150레버리지 233740 9 8845 2 325 3.81 14229973 17200004 201900000 14229973 3.81 82.73 7.05 7.05 125353282896 7.02 7.02 125353282896
11 KODEX 인버스 114800 10 3475 5 -30 -0.86 14106393 29074196 215700000 14106393 -0.86 48.52 6.54 6.54 49120976505 6.55 6.55 49120976505
12 이엠앤아이 083470 11 1148 2 180 18.60 12827796 1980993 21340329 12827796 18.60 647.54 60.11 60.11 14776502330 60.32 60.32 14776502330
13 그래피 318060 12 12040 5 -2960 -19.73 12367673 0 11038777 12367673 -19.73 0.00 112.04 112.04 151640834275 114.10 114.10 151640834275
14 아스트 067390 13 518 5 -68 -11.60 12357690 587068 403157579 12357690 -11.60 2104.98 3.07 3.07 6495756228 3.11 3.11 6495756228
15 PS일렉트로닉스 332570 14 4325 2 265 6.53 11651902 5033470 43199758 11651902 6.53 231.49 26.97 26.97 51362241171 27.49 27.49 51362241171
16 KODEX 레버리지 122630 15 25015 2 475 1.94 11355616 18780332 106700000 11355616 1.94 60.47 10.64 10.64 282941019377 10.60 10.60 282941019377
17 아이에이 038880 16 184 2 12 6.98 9550603 29840416 375721175 9550603 6.98 32.01 2.54 2.54 1721311630 2.49 2.49 1721311630
18 다날 064260 17 8180 2 490 6.37 8988658 22199428 68949040 8988658 6.37 40.49 13.04 13.04 73767326195 13.08 13.08 73767326195
19 휴림로봇 090710 18 2580 2 115 4.67 8586334 2614064 119457197 8586334 4.67 328.47 7.19 7.19 22318120823 7.24 7.24 22318120823
20 이브이첨단소재 131400 19 2345 2 55 2.40 8570466 10700414 59589882 8570466 2.40 80.09 14.38 14.38 21290639908 15.24 15.24 21290639908
21 삼화네트웍스 046390 20 1707 2 69 4.21 7611744 13474927 43172933 7611744 4.21 56.49 17.63 17.63 12831594290 17.41 17.41 12831594290
22 보성파워텍 006910 21 4005 5 -60 -1.48 7413316 18203968 49129824 7413316 -1.48 40.72 15.09 15.09 30009250195 15.25 15.25 30009250195
23 원익홀딩스 030530 22 6440 2 740 12.98 7407509 476125 77237981 7407509 12.98 1555.79 9.59 9.59 47360417575 9.52 9.52 47360417575
24 애니플러스 310200 23 5340 5 -50 -0.93 7212223 2995645 51419896 7212223 -0.93 240.76 14.03 14.03 39980663555 14.56 14.56 39980663555
25 아센디오 012170 24 2335 2 330 16.46 6946140 5965995 10873743 6946140 16.46 116.43 63.88 63.88 16112509427 63.46 63.46 16112509427
26 한라캐스트 125490 25 5240 2 20 0.38 6606173 5935302 36502352 6606173 0.38 111.30 18.10 18.10 34987820625 18.29 18.29 34987820625
27 삼성전자 005930 26 71350 5 -50 -0.07 6584057 9277432 5919637922 6584057 -0.07 70.97 0.11 0.11 469674129750 0.11 0.11 469674129750
28 탑코미디어 134580 27 2910 2 225 8.38 6105301 1826627 49294149 6105301 8.38 334.24 12.39 12.39 17510469615 12.21 12.21 17510469615
29 두산에너빌리티 034020 28 65200 2 3000 4.82 6041919 6049757 640561146 6041919 4.82 99.87 0.94 0.94 389184331900 0.93 0.93 389184331900
30 대한해운 005880 29 1805 2 90 5.25 5872982 1344999 322747340 5872982 5.25 436.65 1.82 1.82 10639545824 1.83 1.83 10639545824
31 손오공 066910 30 985 2 40 4.23 5784201 502615 66933164 5784201 4.23 1150.82 8.64 8.64 5778319517 8.76 8.76 5778319517

31
top30/20250825/top30-av-20250825-122001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1297,5,-24,-1.82,248244522,325873152,1190300000,248244522,-1.82,76.18,20.86,20.86,323036951735,20.92,20.92,323036951735
아이비젼웍스,469750,2,1475,2,173,13.29,31599393,17498756,33936481,31599393,13.29,180.58,93.11,93.11,46500660961,92.90,92.90,46500660961
KD,044180,3,697,2,131,23.14,23406427,3574524,26717799,23406427,23.14,654.81,87.61,87.61,15940724431,85.60,85.60,15940724431
이스트아시아홀딩스,900110,4,88,3,0,0.00,23042593,28267870,642650588,23042593,0.00,81.52,3.59,3.59,2051775995,3.63,3.63,2051775995
KODEX 2차전지산업레버리지,462330,5,1189,2,44,3.84,19927531,23141876,292600000,19927531,3.84,86.11,6.81,6.81,23609743634,6.79,6.79,23609743634
비츠로시스,054220,6,448,2,91,25.49,18921709,351338,59953081,18921709,25.49,5385.61,31.56,31.56,8505214327,31.67,31.67,8505214327
우리기술,032820,7,3930,2,210,5.65,17613649,30044712,165530656,17613649,5.65,58.62,10.64,10.64,68358654739,10.51,10.51,68358654739
KODEX 코스닥150선물인버스,251340,8,3440,5,-70,-1.99,16837962,25388556,70100000,16837962,-1.99,66.32,24.02,24.02,57982448197,24.04,24.04,57982448197
KODEX 인버스,114800,9,3475,5,-30,-0.86,14515132,29074196,215700000,14515132,-0.86,49.92,6.73,6.73,50541343686,6.74,6.74,50541343686
KODEX 코스닥150레버리지,233740,10,8835,2,315,3.70,14393301,17200004,201900000,14393301,3.70,83.68,7.13,7.13,126797823466,7.11,7.11,126797823466
이엠앤아이,083470,11,1146,2,178,18.39,12939687,1980993,21340329,12939687,18.39,653.19,60.63,60.63,14905210341,60.95,60.95,14905210341
아스트,067390,12,518,5,-68,-11.60,12622148,587068,403157579,12622148,-11.60,2150.03,3.13,3.13,6632831049,3.18,3.18,6632831049
그래피,318060,13,11980,5,-3020,-20.13,12504058,0,11038777,12504058,-20.13,0.00,113.27,113.27,153271889155,115.90,115.90,153271889155
PS일렉트로닉스,332570,14,4315,2,255,6.28,11697381,5033470,43199758,11697381,6.28,232.39,27.08,27.08,51558953896,27.66,27.66,51558953896
KODEX 레버리지,122630,15,25000,2,460,1.87,11541427,18780332,106700000,11541427,1.87,61.45,10.82,10.82,287591419869,10.78,10.78,287591419869
아이에이,038880,16,183,2,11,6.40,9604935,29840416,375721175,9604935,6.40,32.19,2.56,2.56,1731233192,2.52,2.52,1731233192
다날,064260,17,8180,2,490,6.37,9036290,22199428,68949040,9036290,6.37,40.71,13.11,13.11,74157260685,13.15,13.15,74157260685
휴림로봇,090710,18,2570,2,105,4.26,8709901,2614064,119457197,8709901,4.26,333.19,7.29,7.29,22635844875,7.37,7.37,22635844875
이브이첨단소재,131400,19,2330,2,40,1.75,8696495,10700414,59589882,8696495,1.75,81.27,14.59,14.59,21583992284,15.55,15.55,21583992284
삼화네트웍스,046390,20,1691,2,53,3.24,8209017,13474927,43172933,8209017,3.24,60.92,19.01,19.01,13853438799,18.98,18.98,13853438799
탑코미디어,134580,21,3035,2,350,13.04,7747200,1826627,49294149,7747200,13.04,424.13,15.72,15.72,22420156994,14.99,14.99,22420156994
원익홀딩스,030530,22,6380,2,680,11.93,7530405,476125,77237981,7530405,11.93,1581.60,9.75,9.75,48148072975,9.77,9.77,48148072975
보성파워텍,006910,23,4010,5,-55,-1.35,7461561,18203968,49129824,7461561,-1.35,40.99,15.19,15.19,30202470305,15.33,15.33,30202470305
애니플러스,310200,24,5360,5,-30,-0.56,7222582,2995645,51419896,7222582,-0.56,241.10,14.05,14.05,40036086715,14.53,14.53,40036086715
아센디오,012170,25,2375,2,370,18.45,7110316,5965995,10873743,7110316,18.45,119.18,65.39,65.39,16500559577,63.89,63.89,16500559577
삼성전자,005930,26,71350,5,-50,-0.07,6675244,9277432,5919637922,6675244,-0.07,71.95,0.11,0.11,476178360400,0.11,0.11,476178360400
한라캐스트,125490,27,5190,5,-30,-0.57,6659461,5935302,36502352,6659461,-0.57,112.20,18.24,18.24,35265537530,18.61,18.61,35265537530
두산에너빌리티,034020,28,65400,2,3200,5.14,6123894,6049757,640561146,6123894,5.14,101.23,0.96,0.96,394537536600,0.94,0.94,394537536600
대한해운,005880,29,1804,2,89,5.19,5901456,1344999,322747340,5901456,5.19,438.77,1.83,1.83,10690944688,1.84,1.84,10690944688
손오공,066910,30,977,2,32,3.39,5813386,502615,66933164,5813386,3.39,1156.63,8.69,8.69,5806902534,8.88,8.88,5806902534
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1297 5 -24 -1.82 248244522 325873152 1190300000 248244522 -1.82 76.18 20.86 20.86 323036951735 20.92 20.92 323036951735
3 아이비젼웍스 469750 2 1475 2 173 13.29 31599393 17498756 33936481 31599393 13.29 180.58 93.11 93.11 46500660961 92.90 92.90 46500660961
4 KD 044180 3 697 2 131 23.14 23406427 3574524 26717799 23406427 23.14 654.81 87.61 87.61 15940724431 85.60 85.60 15940724431
5 이스트아시아홀딩스 900110 4 88 3 0 0.00 23042593 28267870 642650588 23042593 0.00 81.52 3.59 3.59 2051775995 3.63 3.63 2051775995
6 KODEX 2차전지산업레버리지 462330 5 1189 2 44 3.84 19927531 23141876 292600000 19927531 3.84 86.11 6.81 6.81 23609743634 6.79 6.79 23609743634
7 비츠로시스 054220 6 448 2 91 25.49 18921709 351338 59953081 18921709 25.49 5385.61 31.56 31.56 8505214327 31.67 31.67 8505214327
8 우리기술 032820 7 3930 2 210 5.65 17613649 30044712 165530656 17613649 5.65 58.62 10.64 10.64 68358654739 10.51 10.51 68358654739
9 KODEX 코스닥150선물인버스 251340 8 3440 5 -70 -1.99 16837962 25388556 70100000 16837962 -1.99 66.32 24.02 24.02 57982448197 24.04 24.04 57982448197
10 KODEX 인버스 114800 9 3475 5 -30 -0.86 14515132 29074196 215700000 14515132 -0.86 49.92 6.73 6.73 50541343686 6.74 6.74 50541343686
11 KODEX 코스닥150레버리지 233740 10 8835 2 315 3.70 14393301 17200004 201900000 14393301 3.70 83.68 7.13 7.13 126797823466 7.11 7.11 126797823466
12 이엠앤아이 083470 11 1146 2 178 18.39 12939687 1980993 21340329 12939687 18.39 653.19 60.63 60.63 14905210341 60.95 60.95 14905210341
13 아스트 067390 12 518 5 -68 -11.60 12622148 587068 403157579 12622148 -11.60 2150.03 3.13 3.13 6632831049 3.18 3.18 6632831049
14 그래피 318060 13 11980 5 -3020 -20.13 12504058 0 11038777 12504058 -20.13 0.00 113.27 113.27 153271889155 115.90 115.90 153271889155
15 PS일렉트로닉스 332570 14 4315 2 255 6.28 11697381 5033470 43199758 11697381 6.28 232.39 27.08 27.08 51558953896 27.66 27.66 51558953896
16 KODEX 레버리지 122630 15 25000 2 460 1.87 11541427 18780332 106700000 11541427 1.87 61.45 10.82 10.82 287591419869 10.78 10.78 287591419869
17 아이에이 038880 16 183 2 11 6.40 9604935 29840416 375721175 9604935 6.40 32.19 2.56 2.56 1731233192 2.52 2.52 1731233192
18 다날 064260 17 8180 2 490 6.37 9036290 22199428 68949040 9036290 6.37 40.71 13.11 13.11 74157260685 13.15 13.15 74157260685
19 휴림로봇 090710 18 2570 2 105 4.26 8709901 2614064 119457197 8709901 4.26 333.19 7.29 7.29 22635844875 7.37 7.37 22635844875
20 이브이첨단소재 131400 19 2330 2 40 1.75 8696495 10700414 59589882 8696495 1.75 81.27 14.59 14.59 21583992284 15.55 15.55 21583992284
21 삼화네트웍스 046390 20 1691 2 53 3.24 8209017 13474927 43172933 8209017 3.24 60.92 19.01 19.01 13853438799 18.98 18.98 13853438799
22 탑코미디어 134580 21 3035 2 350 13.04 7747200 1826627 49294149 7747200 13.04 424.13 15.72 15.72 22420156994 14.99 14.99 22420156994
23 원익홀딩스 030530 22 6380 2 680 11.93 7530405 476125 77237981 7530405 11.93 1581.60 9.75 9.75 48148072975 9.77 9.77 48148072975
24 보성파워텍 006910 23 4010 5 -55 -1.35 7461561 18203968 49129824 7461561 -1.35 40.99 15.19 15.19 30202470305 15.33 15.33 30202470305
25 애니플러스 310200 24 5360 5 -30 -0.56 7222582 2995645 51419896 7222582 -0.56 241.10 14.05 14.05 40036086715 14.53 14.53 40036086715
26 아센디오 012170 25 2375 2 370 18.45 7110316 5965995 10873743 7110316 18.45 119.18 65.39 65.39 16500559577 63.89 63.89 16500559577
27 삼성전자 005930 26 71350 5 -50 -0.07 6675244 9277432 5919637922 6675244 -0.07 71.95 0.11 0.11 476178360400 0.11 0.11 476178360400
28 한라캐스트 125490 27 5190 5 -30 -0.57 6659461 5935302 36502352 6659461 -0.57 112.20 18.24 18.24 35265537530 18.61 18.61 35265537530
29 두산에너빌리티 034020 28 65400 2 3200 5.14 6123894 6049757 640561146 6123894 5.14 101.23 0.96 0.96 394537536600 0.94 0.94 394537536600
30 대한해운 005880 29 1804 2 89 5.19 5901456 1344999 322747340 5901456 5.19 438.77 1.83 1.83 10690944688 1.84 1.84 10690944688
31 손오공 066910 30 977 2 32 3.39 5813386 502615 66933164 5813386 3.39 1156.63 8.69 8.69 5806902534 8.88 8.88 5806902534

31
top30/20250825/top30-av-20250825-123001.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,252670,1,1295,5,-26,-1.97,250363578,325873152,1190300000,250363578,-1.97,76.83,21.03,21.03,325782824311,21.13,21.13,325782824311
아이비젼웍스,469750,2,1493,2,191,14.67,31994748,17498756,33936481,31994748,14.67,182.84,94.28,94.28,47088394767,92.94,92.94,47088394767
KD,044180,3,693,2,127,22.44,23727701,3574524,26717799,23727701,22.44,663.80,88.81,88.81,16164576658,87.30,87.30,16164576658
이스트아시아홀딩스,900110,4,89,2,1,1.14,23209512,28267870,642650588,23209512,1.14,82.11,3.61,3.61,2066592608,3.61,3.61,2066592608
비츠로시스,054220,5,441,2,84,23.53,20934067,351338,59953081,20934067,23.53,5958.38,34.92,34.92,9393129123,35.53,35.53,9393129123
KODEX 2차전지산업레버리지,462330,6,1190,2,45,3.93,20088766,23141876,292600000,20088766,3.93,86.81,6.87,6.87,23801453642,6.84,6.84,23801453642
우리기술,032820,7,3920,2,200,5.38,17751885,30044712,165530656,17751885,5.38,59.08,10.72,10.72,68900556574,10.62,10.62,68900556574
KODEX 코스닥150선물인버스,251340,8,3427,5,-83,-2.36,17186912,25388556,70100000,17186912,-2.36,67.70,24.52,24.52,59180483501,24.63,24.63,59180483501
KODEX 인버스,114800,9,3475,5,-30,-0.86,14905398,29074196,215700000,14905398,-0.86,51.27,6.91,6.91,51897506206,6.92,6.92,51897506206
KODEX 코스닥150레버리지,233740,10,8880,2,360,4.23,14598864,17200004,201900000,14598864,4.23,84.88,7.23,7.23,128620217553,7.17,7.17,128620217553
이엠앤아이,083470,11,1135,2,167,17.25,13007178,1980993,21340329,13007178,17.25,656.60,60.95,60.95,14982159849,61.86,61.86,14982159849
아스트,067390,12,519,5,-67,-11.43,12980001,587068,403157579,12980001,-11.43,2210.99,3.22,3.22,6818493248,3.26,3.26,6818493248
그래피,318060,13,11880,5,-3120,-20.80,12655498,0,11038777,12655498,-20.80,0.00,114.65,114.65,155069871120,118.25,118.25,155069871120
PS일렉트로닉스,332570,14,4440,2,380,9.36,12101392,5033470,43199758,12101392,9.36,240.42,28.01,28.01,53336635941,27.81,27.81,53336635941
KODEX 레버리지,122630,15,25050,2,510,2.08,11719995,18780332,106700000,11719995,2.08,62.41,10.98,10.98,292061641988,10.93,10.93,292061641988
아이에이,038880,16,183,2,11,6.40,9643616,29840416,375721175,9643616,6.40,32.32,2.57,2.57,1738307080,2.53,2.53,1738307080
다날,064260,17,8190,2,500,6.50,9059804,22199428,68949040,9059804,6.50,40.81,13.14,13.14,74349634600,13.17,13.17,74349634600
탑코미디어,134580,18,3000,2,315,11.73,8882191,1826627,49294149,8882191,11.73,486.26,18.02,18.02,25860956864,17.49,17.49,25860956864
휴림로봇,090710,19,2575,2,110,4.46,8761701,2614064,119457197,8761701,4.46,335.18,7.33,7.33,22769041273,7.40,7.40,22769041273
이브이첨단소재,131400,20,2340,2,50,2.18,8736229,10700414,59589882,8736229,2.18,81.64,14.66,14.66,21676613708,15.55,15.55,21676613708
삼화네트웍스,046390,21,1679,2,41,2.50,8553932,13474927,43172933,8553932,2.50,63.48,19.81,19.81,14435022701,19.91,19.91,14435022701
원익홀딩스,030530,22,6410,2,710,12.46,7702814,476125,77237981,7702814,12.46,1617.81,9.97,9.97,49253087000,9.95,9.95,49253087000
보성파워텍,006910,23,4010,5,-55,-1.35,7506891,18203968,49129824,7506891,-1.35,41.24,15.28,15.28,30384216000,15.42,15.42,30384216000
애니플러스,310200,24,5350,5,-40,-0.74,7252825,2995645,51419896,7252825,-0.74,242.11,14.11,14.11,40198073230,14.61,14.61,40198073230
아센디오,012170,25,2360,2,355,17.71,7187661,5965995,10873743,7187661,17.71,120.48,66.10,66.10,16682749232,65.01,65.01,16682749232
삼성전자,005930,26,71300,5,-100,-0.14,6752091,9277432,5919637922,6752091,-0.14,72.78,0.11,0.11,481658107450,0.11,0.11,481658107450
한라캐스트,125490,27,5220,3,0,0.00,6688021,5935302,36502352,6688021,0.00,112.68,18.32,18.32,35413852685,18.59,18.59,35413852685
두산에너빌리티,034020,28,65400,2,3200,5.14,6187050,6049757,640561146,6187050,5.14,102.27,0.97,0.97,398660734150,0.95,0.95,398660734150
대한광통신,010170,29,1211,2,109,9.89,6085934,24568516,122605139,6085934,9.89,24.77,4.96,4.96,7190615678,4.84,4.84,7190615678
대한해운,005880,30,1803,2,88,5.13,5989751,1344999,322747340,5989751,5.13,445.33,1.86,1.86,10849956921,1.86,1.86,10849956921
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1295 5 -26 -1.97 250363578 325873152 1190300000 250363578 -1.97 76.83 21.03 21.03 325782824311 21.13 21.13 325782824311
3 아이비젼웍스 469750 2 1493 2 191 14.67 31994748 17498756 33936481 31994748 14.67 182.84 94.28 94.28 47088394767 92.94 92.94 47088394767
4 KD 044180 3 693 2 127 22.44 23727701 3574524 26717799 23727701 22.44 663.80 88.81 88.81 16164576658 87.30 87.30 16164576658
5 이스트아시아홀딩스 900110 4 89 2 1 1.14 23209512 28267870 642650588 23209512 1.14 82.11 3.61 3.61 2066592608 3.61 3.61 2066592608
6 비츠로시스 054220 5 441 2 84 23.53 20934067 351338 59953081 20934067 23.53 5958.38 34.92 34.92 9393129123 35.53 35.53 9393129123
7 KODEX 2차전지산업레버리지 462330 6 1190 2 45 3.93 20088766 23141876 292600000 20088766 3.93 86.81 6.87 6.87 23801453642 6.84 6.84 23801453642
8 우리기술 032820 7 3920 2 200 5.38 17751885 30044712 165530656 17751885 5.38 59.08 10.72 10.72 68900556574 10.62 10.62 68900556574
9 KODEX 코스닥150선물인버스 251340 8 3427 5 -83 -2.36 17186912 25388556 70100000 17186912 -2.36 67.70 24.52 24.52 59180483501 24.63 24.63 59180483501
10 KODEX 인버스 114800 9 3475 5 -30 -0.86 14905398 29074196 215700000 14905398 -0.86 51.27 6.91 6.91 51897506206 6.92 6.92 51897506206
11 KODEX 코스닥150레버리지 233740 10 8880 2 360 4.23 14598864 17200004 201900000 14598864 4.23 84.88 7.23 7.23 128620217553 7.17 7.17 128620217553
12 이엠앤아이 083470 11 1135 2 167 17.25 13007178 1980993 21340329 13007178 17.25 656.60 60.95 60.95 14982159849 61.86 61.86 14982159849
13 아스트 067390 12 519 5 -67 -11.43 12980001 587068 403157579 12980001 -11.43 2210.99 3.22 3.22 6818493248 3.26 3.26 6818493248
14 그래피 318060 13 11880 5 -3120 -20.80 12655498 0 11038777 12655498 -20.80 0.00 114.65 114.65 155069871120 118.25 118.25 155069871120
15 PS일렉트로닉스 332570 14 4440 2 380 9.36 12101392 5033470 43199758 12101392 9.36 240.42 28.01 28.01 53336635941 27.81 27.81 53336635941
16 KODEX 레버리지 122630 15 25050 2 510 2.08 11719995 18780332 106700000 11719995 2.08 62.41 10.98 10.98 292061641988 10.93 10.93 292061641988
17 아이에이 038880 16 183 2 11 6.40 9643616 29840416 375721175 9643616 6.40 32.32 2.57 2.57 1738307080 2.53 2.53 1738307080
18 다날 064260 17 8190 2 500 6.50 9059804 22199428 68949040 9059804 6.50 40.81 13.14 13.14 74349634600 13.17 13.17 74349634600
19 탑코미디어 134580 18 3000 2 315 11.73 8882191 1826627 49294149 8882191 11.73 486.26 18.02 18.02 25860956864 17.49 17.49 25860956864
20 휴림로봇 090710 19 2575 2 110 4.46 8761701 2614064 119457197 8761701 4.46 335.18 7.33 7.33 22769041273 7.40 7.40 22769041273
21 이브이첨단소재 131400 20 2340 2 50 2.18 8736229 10700414 59589882 8736229 2.18 81.64 14.66 14.66 21676613708 15.55 15.55 21676613708
22 삼화네트웍스 046390 21 1679 2 41 2.50 8553932 13474927 43172933 8553932 2.50 63.48 19.81 19.81 14435022701 19.91 19.91 14435022701
23 원익홀딩스 030530 22 6410 2 710 12.46 7702814 476125 77237981 7702814 12.46 1617.81 9.97 9.97 49253087000 9.95 9.95 49253087000
24 보성파워텍 006910 23 4010 5 -55 -1.35 7506891 18203968 49129824 7506891 -1.35 41.24 15.28 15.28 30384216000 15.42 15.42 30384216000
25 애니플러스 310200 24 5350 5 -40 -0.74 7252825 2995645 51419896 7252825 -0.74 242.11 14.11 14.11 40198073230 14.61 14.61 40198073230
26 아센디오 012170 25 2360 2 355 17.71 7187661 5965995 10873743 7187661 17.71 120.48 66.10 66.10 16682749232 65.01 65.01 16682749232
27 삼성전자 005930 26 71300 5 -100 -0.14 6752091 9277432 5919637922 6752091 -0.14 72.78 0.11 0.11 481658107450 0.11 0.11 481658107450
28 한라캐스트 125490 27 5220 3 0 0.00 6688021 5935302 36502352 6688021 0.00 112.68 18.32 18.32 35413852685 18.59 18.59 35413852685
29 두산에너빌리티 034020 28 65400 2 3200 5.14 6187050 6049757 640561146 6187050 5.14 102.27 0.97 0.97 398660734150 0.95 0.95 398660734150
30 대한광통신 010170 29 1211 2 109 9.89 6085934 24568516 122605139 6085934 9.89 24.77 4.96 4.96 7190615678 4.84 4.84 7190615678
31 대한해운 005880 30 1803 2 88 5.13 5989751 1344999 322747340 5989751 5.13 445.33 1.86 1.86 10849956921 1.86 1.86 10849956921

31
top30/20250825/top30-av-20250825-124001.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,252670,1,1296,5,-25,-1.89,253193143,325873152,1190300000,253193143,-1.89,77.70,21.27,21.27,329449552622,21.36,21.36,329449552622
아이비젼웍스,469750,2,1487,2,185,14.21,32255985,17498756,33936481,32255985,14.21,184.33,95.05,95.05,47475825889,94.08,94.08,47475825889
KD,044180,3,694,2,128,22.61,23975616,3574524,26717799,23975616,22.61,670.74,89.74,89.74,16336932829,88.11,88.11,16336932829
이스트아시아홀딩스,900110,4,88,3,0,0.00,23458837,28267870,642650588,23458837,0.00,82.99,3.65,3.65,2088681270,3.69,3.69,2088681270
비츠로시스,054220,5,446,2,89,24.93,21998061,351338,59953081,21998061,24.93,6261.22,36.69,36.69,9864728333,36.89,36.89,9864728333
KODEX 2차전지산업레버리지,462330,6,1188,2,43,3.76,20139466,23141876,292600000,20139466,3.76,87.03,6.88,6.88,23861713020,6.86,6.86,23861713020
우리기술,032820,7,3940,2,220,5.91,17982969,30044712,165530656,17982969,5.91,59.85,10.86,10.86,69809025630,10.70,10.70,69809025630
KODEX 코스닥150선물인버스,251340,8,3427,5,-83,-2.36,17292133,25388556,70100000,17292133,-2.36,68.11,24.67,24.67,59541367545,24.78,24.78,59541367545
KODEX 인버스,114800,9,3475,5,-30,-0.86,15034016,29074196,215700000,15034016,-0.86,51.71,6.97,6.97,52344383950,6.98,6.98,52344383950
KODEX 코스닥150레버리지,233740,10,8885,2,365,4.28,14725784,17200004,201900000,14725784,4.28,85.62,7.29,7.29,129746708306,7.23,7.23,129746708306
PS일렉트로닉스,332570,11,4445,2,385,9.48,13224208,5033470,43199758,13224208,9.48,262.73,30.61,30.61,58359649419,30.39,30.39,58359649419
이엠앤아이,083470,12,1142,2,174,17.98,13087864,1980993,21340329,13087864,17.98,660.67,61.33,61.33,15073728254,61.85,61.85,15073728254
아스트,067390,13,523,5,-63,-10.75,13087000,587068,403157579,13087000,-10.75,2229.21,3.25,3.25,6874291874,3.26,3.26,6874291874
그래피,318060,14,11740,5,-3260,-21.73,12857531,0,11038777,12857531,-21.73,0.00,116.48,116.48,157449339030,121.49,121.49,157449339030
KODEX 레버리지,122630,15,25015,2,475,1.94,11830844,18780332,106700000,11830844,1.94,63.00,11.09,11.09,294835433245,11.05,11.05,294835433245
아이에이,038880,16,184,2,12,6.98,9856250,29840416,375721175,9856250,6.98,33.03,2.62,2.62,1777079698,2.57,2.57,1777079698
탑코미디어,134580,17,3015,2,330,12.29,9491529,1826627,49294149,9491529,12.29,519.62,19.25,19.25,27695016067,18.63,18.63,27695016067
삼화네트웍스,046390,18,1699,2,61,3.72,9195806,13474927,43172933,9195806,3.72,68.24,21.30,21.30,15528050113,21.17,21.17,15528050113
다날,064260,19,8210,2,520,6.76,9138699,22199428,68949040,9138699,6.76,41.17,13.25,13.25,74997066700,13.25,13.25,74997066700
휴림로봇,090710,20,2565,2,100,4.06,8841491,2614064,119457197,8841491,4.06,338.23,7.40,7.40,22973886188,7.50,7.50,22973886188
이브이첨단소재,131400,21,2345,2,55,2.40,8777760,10700414,59589882,8777760,2.40,82.03,14.73,14.73,21774066023,15.58,15.58,21774066023
원익홀딩스,030530,22,6440,2,740,12.98,7820770,476125,77237981,7820770,12.98,1642.59,10.13,10.13,50012804470,10.05,10.05,50012804470
보성파워텍,006910,23,4030,5,-35,-0.86,7598948,18203968,49129824,7598948,-0.86,41.74,15.47,15.47,30753627150,15.53,15.53,30753627150
아센디오,012170,24,2365,2,360,17.96,7317317,5965995,10873743,7317317,17.96,122.65,67.29,67.29,16990362159,66.07,66.07,16990362159
애니플러스,310200,25,5350,5,-40,-0.74,7279571,2995645,51419896,7279571,-0.74,243.01,14.16,14.16,40341422690,14.66,14.66,40341422690
삼성전자,005930,26,71200,5,-200,-0.28,6949567,9277432,5919637922,6949567,-0.28,74.91,0.12,0.12,495733275600,0.12,0.12,495733275600
한라캐스트,125490,27,5210,5,-10,-0.19,6712193,5935302,36502352,6712193,-0.19,113.09,18.39,18.39,35539439805,18.69,18.69,35539439805
두산에너빌리티,034020,28,65700,2,3500,5.63,6534818,6049757,640561146,6534818,5.63,108.02,1.02,1.02,421470475750,1.00,1.00,421470475750
대한광통신,010170,29,1213,2,111,10.07,6415224,24568516,122605139,6415224,10.07,26.11,5.23,5.23,7589180995,5.10,5.10,7589180995
대한해운,005880,30,1800,2,85,4.96,6050064,1344999,322747340,6050064,4.96,449.82,1.87,1.87,10958482404,1.89,1.89,10958482404
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1296 5 -25 -1.89 253193143 325873152 1190300000 253193143 -1.89 77.70 21.27 21.27 329449552622 21.36 21.36 329449552622
3 아이비젼웍스 469750 2 1487 2 185 14.21 32255985 17498756 33936481 32255985 14.21 184.33 95.05 95.05 47475825889 94.08 94.08 47475825889
4 KD 044180 3 694 2 128 22.61 23975616 3574524 26717799 23975616 22.61 670.74 89.74 89.74 16336932829 88.11 88.11 16336932829
5 이스트아시아홀딩스 900110 4 88 3 0 0.00 23458837 28267870 642650588 23458837 0.00 82.99 3.65 3.65 2088681270 3.69 3.69 2088681270
6 비츠로시스 054220 5 446 2 89 24.93 21998061 351338 59953081 21998061 24.93 6261.22 36.69 36.69 9864728333 36.89 36.89 9864728333
7 KODEX 2차전지산업레버리지 462330 6 1188 2 43 3.76 20139466 23141876 292600000 20139466 3.76 87.03 6.88 6.88 23861713020 6.86 6.86 23861713020
8 우리기술 032820 7 3940 2 220 5.91 17982969 30044712 165530656 17982969 5.91 59.85 10.86 10.86 69809025630 10.70 10.70 69809025630
9 KODEX 코스닥150선물인버스 251340 8 3427 5 -83 -2.36 17292133 25388556 70100000 17292133 -2.36 68.11 24.67 24.67 59541367545 24.78 24.78 59541367545
10 KODEX 인버스 114800 9 3475 5 -30 -0.86 15034016 29074196 215700000 15034016 -0.86 51.71 6.97 6.97 52344383950 6.98 6.98 52344383950
11 KODEX 코스닥150레버리지 233740 10 8885 2 365 4.28 14725784 17200004 201900000 14725784 4.28 85.62 7.29 7.29 129746708306 7.23 7.23 129746708306
12 PS일렉트로닉스 332570 11 4445 2 385 9.48 13224208 5033470 43199758 13224208 9.48 262.73 30.61 30.61 58359649419 30.39 30.39 58359649419
13 이엠앤아이 083470 12 1142 2 174 17.98 13087864 1980993 21340329 13087864 17.98 660.67 61.33 61.33 15073728254 61.85 61.85 15073728254
14 아스트 067390 13 523 5 -63 -10.75 13087000 587068 403157579 13087000 -10.75 2229.21 3.25 3.25 6874291874 3.26 3.26 6874291874
15 그래피 318060 14 11740 5 -3260 -21.73 12857531 0 11038777 12857531 -21.73 0.00 116.48 116.48 157449339030 121.49 121.49 157449339030
16 KODEX 레버리지 122630 15 25015 2 475 1.94 11830844 18780332 106700000 11830844 1.94 63.00 11.09 11.09 294835433245 11.05 11.05 294835433245
17 아이에이 038880 16 184 2 12 6.98 9856250 29840416 375721175 9856250 6.98 33.03 2.62 2.62 1777079698 2.57 2.57 1777079698
18 탑코미디어 134580 17 3015 2 330 12.29 9491529 1826627 49294149 9491529 12.29 519.62 19.25 19.25 27695016067 18.63 18.63 27695016067
19 삼화네트웍스 046390 18 1699 2 61 3.72 9195806 13474927 43172933 9195806 3.72 68.24 21.30 21.30 15528050113 21.17 21.17 15528050113
20 다날 064260 19 8210 2 520 6.76 9138699 22199428 68949040 9138699 6.76 41.17 13.25 13.25 74997066700 13.25 13.25 74997066700
21 휴림로봇 090710 20 2565 2 100 4.06 8841491 2614064 119457197 8841491 4.06 338.23 7.40 7.40 22973886188 7.50 7.50 22973886188
22 이브이첨단소재 131400 21 2345 2 55 2.40 8777760 10700414 59589882 8777760 2.40 82.03 14.73 14.73 21774066023 15.58 15.58 21774066023
23 원익홀딩스 030530 22 6440 2 740 12.98 7820770 476125 77237981 7820770 12.98 1642.59 10.13 10.13 50012804470 10.05 10.05 50012804470
24 보성파워텍 006910 23 4030 5 -35 -0.86 7598948 18203968 49129824 7598948 -0.86 41.74 15.47 15.47 30753627150 15.53 15.53 30753627150
25 아센디오 012170 24 2365 2 360 17.96 7317317 5965995 10873743 7317317 17.96 122.65 67.29 67.29 16990362159 66.07 66.07 16990362159
26 애니플러스 310200 25 5350 5 -40 -0.74 7279571 2995645 51419896 7279571 -0.74 243.01 14.16 14.16 40341422690 14.66 14.66 40341422690
27 삼성전자 005930 26 71200 5 -200 -0.28 6949567 9277432 5919637922 6949567 -0.28 74.91 0.12 0.12 495733275600 0.12 0.12 495733275600
28 한라캐스트 125490 27 5210 5 -10 -0.19 6712193 5935302 36502352 6712193 -0.19 113.09 18.39 18.39 35539439805 18.69 18.69 35539439805
29 두산에너빌리티 034020 28 65700 2 3500 5.63 6534818 6049757 640561146 6534818 5.63 108.02 1.02 1.02 421470475750 1.00 1.00 421470475750
30 대한광통신 010170 29 1213 2 111 10.07 6415224 24568516 122605139 6415224 10.07 26.11 5.23 5.23 7589180995 5.10 5.10 7589180995
31 대한해운 005880 30 1800 2 85 4.96 6050064 1344999 322747340 6050064 4.96 449.82 1.87 1.87 10958482404 1.89 1.89 10958482404

31
top30/20250825/top30-av-20250825-125001.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,252670,1,1291,5,-30,-2.27,262373804,325873152,1190300000,262373804,-2.27,80.51,22.04,22.04,341319011728,22.21,22.21,341319011728
아이비젼웍스,469750,2,1487,2,185,14.21,33125560,17498756,33936481,33125560,14.21,189.30,97.61,97.61,48776293993,96.66,96.66,48776293993
KD,044180,3,684,2,118,20.85,24572074,3574524,26717799,24572074,20.85,687.42,91.97,91.97,16745962140,91.63,91.63,16745962140
이스트아시아홀딩스,900110,4,88,3,0,0.00,23517306,28267870,642650588,23517306,0.00,83.19,3.66,3.66,2093829584,3.70,3.70,2093829584
비츠로시스,054220,5,450,2,93,26.05,23277500,351338,59953081,23277500,26.05,6625.39,38.83,38.83,10438865128,38.69,38.69,10438865128
KODEX 2차전지산업레버리지,462330,6,1190,2,45,3.93,20732357,23141876,292600000,20732357,3.93,89.59,7.09,7.09,24566948240,7.06,7.06,24566948240
우리기술,032820,7,3950,2,230,6.18,18465229,30044712,165530656,18465229,6.18,61.46,11.16,11.16,71715046628,10.97,10.97,71715046628
KODEX 코스닥150선물인버스,251340,8,3427,5,-83,-2.36,17421997,25388556,70100000,17421997,-2.36,68.62,24.85,24.85,59986703136,24.97,24.97,59986703136
KODEX 인버스,114800,9,3467,5,-38,-1.08,16455388,29074196,215700000,16455388,-1.08,56.60,7.63,7.63,57276473369,7.66,7.66,57276473369
KODEX 코스닥150레버리지,233740,10,8885,2,365,4.28,14860452,17200004,201900000,14860452,4.28,86.40,7.36,7.36,130942777281,7.30,7.30,130942777281
PS일렉트로닉스,332570,11,4430,2,370,9.11,13713865,5033470,43199758,13713865,9.11,272.45,31.75,31.75,60542900669,31.64,31.64,60542900669
아스트,067390,12,522,5,-64,-10.92,13236068,587068,403157579,13236068,-10.92,2254.61,3.28,3.28,6952251237,3.30,3.30,6952251237
이엠앤아이,083470,13,1130,2,162,16.74,13188518,1980993,21340329,13188518,16.74,665.75,61.80,61.80,15187523081,62.98,62.98,15187523081
그래피,318060,14,12000,5,-3000,-20.00,13045748,0,11038777,13045748,-20.00,0.00,118.18,118.18,159683770040,120.55,120.55,159683770040
KODEX 레버리지,122630,15,25105,2,565,2.30,12397671,18780332,106700000,12397671,2.30,66.01,11.62,11.62,309052854975,11.54,11.54,309052854975
탑코미디어,134580,16,3015,2,330,12.29,10253919,1826627,49294149,10253919,12.29,561.36,20.80,20.80,30006701370,20.19,20.19,30006701370
아이에이,038880,17,183,2,11,6.40,9903975,29840416,375721175,9903975,6.40,33.19,2.64,2.64,1785819413,2.60,2.60,1785819413
삼화네트웍스,046390,18,1698,2,60,3.66,9364525,13474927,43172933,9364525,3.66,69.50,21.69,21.69,15815316894,21.57,21.57,15815316894
다날,064260,19,8190,2,500,6.50,9168642,22199428,68949040,9168642,6.50,41.30,13.30,13.30,75242369495,13.32,13.32,75242369495
휴림로봇,090710,20,2565,2,100,4.06,8911042,2614064,119457197,8911042,4.06,340.89,7.46,7.46,23152276022,7.56,7.56,23152276022
이브이첨단소재,131400,21,2365,2,75,3.28,8827448,10700414,59589882,8827448,3.28,82.50,14.81,14.81,21891215358,15.53,15.53,21891215358
원익홀딩스,030530,22,6460,2,760,13.33,7889687,476125,77237981,7889687,13.33,1657.06,10.21,10.21,50456984625,10.11,10.11,50456984625
보성파워텍,006910,23,4035,5,-30,-0.74,7691363,18203968,49129824,7691363,-0.74,42.25,15.66,15.66,31126414757,15.70,15.70,31126414757
아센디오,012170,24,2345,2,340,16.96,7403076,5965995,10873743,7403076,16.96,124.09,68.08,68.08,17191083672,67.42,67.42,17191083672
애니플러스,310200,25,5360,5,-30,-0.56,7303525,2995645,51419896,7303525,-0.56,243.80,14.20,14.20,40469732540,14.68,14.68,40469732540
삼성전자,005930,26,71300,5,-100,-0.14,7132131,9277432,5919637922,7132131,-0.14,76.88,0.12,0.12,508738204600,0.12,0.12,508738204600
두산에너빌리티,034020,27,66000,2,3800,6.11,6988973,6049757,640561146,6988973,6.11,115.52,1.09,1.09,451438370450,1.07,1.07,451438370450
한라캐스트,125490,28,5200,5,-20,-0.38,6727742,5935302,36502352,6727742,-0.38,113.35,18.43,18.43,35620359515,18.77,18.77,35620359515
대한광통신,010170,29,1215,2,113,10.25,6613561,24568516,122605139,6613561,10.25,26.92,5.39,5.39,7830131019,5.26,5.26,7830131019
대한해운,005880,30,1805,2,90,5.25,6070749,1344999,322747340,6070749,5.25,451.36,1.88,1.88,10995789288,1.89,1.89,10995789288
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1291 5 -30 -2.27 262373804 325873152 1190300000 262373804 -2.27 80.51 22.04 22.04 341319011728 22.21 22.21 341319011728
3 아이비젼웍스 469750 2 1487 2 185 14.21 33125560 17498756 33936481 33125560 14.21 189.30 97.61 97.61 48776293993 96.66 96.66 48776293993
4 KD 044180 3 684 2 118 20.85 24572074 3574524 26717799 24572074 20.85 687.42 91.97 91.97 16745962140 91.63 91.63 16745962140
5 이스트아시아홀딩스 900110 4 88 3 0 0.00 23517306 28267870 642650588 23517306 0.00 83.19 3.66 3.66 2093829584 3.70 3.70 2093829584
6 비츠로시스 054220 5 450 2 93 26.05 23277500 351338 59953081 23277500 26.05 6625.39 38.83 38.83 10438865128 38.69 38.69 10438865128
7 KODEX 2차전지산업레버리지 462330 6 1190 2 45 3.93 20732357 23141876 292600000 20732357 3.93 89.59 7.09 7.09 24566948240 7.06 7.06 24566948240
8 우리기술 032820 7 3950 2 230 6.18 18465229 30044712 165530656 18465229 6.18 61.46 11.16 11.16 71715046628 10.97 10.97 71715046628
9 KODEX 코스닥150선물인버스 251340 8 3427 5 -83 -2.36 17421997 25388556 70100000 17421997 -2.36 68.62 24.85 24.85 59986703136 24.97 24.97 59986703136
10 KODEX 인버스 114800 9 3467 5 -38 -1.08 16455388 29074196 215700000 16455388 -1.08 56.60 7.63 7.63 57276473369 7.66 7.66 57276473369
11 KODEX 코스닥150레버리지 233740 10 8885 2 365 4.28 14860452 17200004 201900000 14860452 4.28 86.40 7.36 7.36 130942777281 7.30 7.30 130942777281
12 PS일렉트로닉스 332570 11 4430 2 370 9.11 13713865 5033470 43199758 13713865 9.11 272.45 31.75 31.75 60542900669 31.64 31.64 60542900669
13 아스트 067390 12 522 5 -64 -10.92 13236068 587068 403157579 13236068 -10.92 2254.61 3.28 3.28 6952251237 3.30 3.30 6952251237
14 이엠앤아이 083470 13 1130 2 162 16.74 13188518 1980993 21340329 13188518 16.74 665.75 61.80 61.80 15187523081 62.98 62.98 15187523081
15 그래피 318060 14 12000 5 -3000 -20.00 13045748 0 11038777 13045748 -20.00 0.00 118.18 118.18 159683770040 120.55 120.55 159683770040
16 KODEX 레버리지 122630 15 25105 2 565 2.30 12397671 18780332 106700000 12397671 2.30 66.01 11.62 11.62 309052854975 11.54 11.54 309052854975
17 탑코미디어 134580 16 3015 2 330 12.29 10253919 1826627 49294149 10253919 12.29 561.36 20.80 20.80 30006701370 20.19 20.19 30006701370
18 아이에이 038880 17 183 2 11 6.40 9903975 29840416 375721175 9903975 6.40 33.19 2.64 2.64 1785819413 2.60 2.60 1785819413
19 삼화네트웍스 046390 18 1698 2 60 3.66 9364525 13474927 43172933 9364525 3.66 69.50 21.69 21.69 15815316894 21.57 21.57 15815316894
20 다날 064260 19 8190 2 500 6.50 9168642 22199428 68949040 9168642 6.50 41.30 13.30 13.30 75242369495 13.32 13.32 75242369495
21 휴림로봇 090710 20 2565 2 100 4.06 8911042 2614064 119457197 8911042 4.06 340.89 7.46 7.46 23152276022 7.56 7.56 23152276022
22 이브이첨단소재 131400 21 2365 2 75 3.28 8827448 10700414 59589882 8827448 3.28 82.50 14.81 14.81 21891215358 15.53 15.53 21891215358
23 원익홀딩스 030530 22 6460 2 760 13.33 7889687 476125 77237981 7889687 13.33 1657.06 10.21 10.21 50456984625 10.11 10.11 50456984625
24 보성파워텍 006910 23 4035 5 -30 -0.74 7691363 18203968 49129824 7691363 -0.74 42.25 15.66 15.66 31126414757 15.70 15.70 31126414757
25 아센디오 012170 24 2345 2 340 16.96 7403076 5965995 10873743 7403076 16.96 124.09 68.08 68.08 17191083672 67.42 67.42 17191083672
26 애니플러스 310200 25 5360 5 -30 -0.56 7303525 2995645 51419896 7303525 -0.56 243.80 14.20 14.20 40469732540 14.68 14.68 40469732540
27 삼성전자 005930 26 71300 5 -100 -0.14 7132131 9277432 5919637922 7132131 -0.14 76.88 0.12 0.12 508738204600 0.12 0.12 508738204600
28 두산에너빌리티 034020 27 66000 2 3800 6.11 6988973 6049757 640561146 6988973 6.11 115.52 1.09 1.09 451438370450 1.07 1.07 451438370450
29 한라캐스트 125490 28 5200 5 -20 -0.38 6727742 5935302 36502352 6727742 -0.38 113.35 18.43 18.43 35620359515 18.77 18.77 35620359515
30 대한광통신 010170 29 1215 2 113 10.25 6613561 24568516 122605139 6613561 10.25 26.92 5.39 5.39 7830131019 5.26 5.26 7830131019
31 대한해운 005880 30 1805 2 90 5.25 6070749 1344999 322747340 6070749 5.25 451.36 1.88 1.88 10995789288 1.89 1.89 10995789288

31
top30/20250825/top30-av-20250825-130001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1292,5,-29,-2.20,268113554,325873152,1190300000,268113554,-2.20,82.28,22.52,22.52,348729611846,22.68,22.68,348729611846
아이비젼웍스,469750,2,1484,2,182,13.98,33685529,17498756,33936481,33685529,13.98,192.50,99.26,99.26,49613792563,98.51,98.51,49613792563
KD,044180,3,683,2,117,20.67,24829027,3574524,26717799,24829027,20.67,694.61,92.93,92.93,16922979624,92.74,92.74,16922979624
비츠로시스,054220,4,449,2,92,25.77,24181024,351338,59953081,24181024,25.77,6882.55,40.33,40.33,10841379676,40.27,40.27,10841379676
이스트아시아홀딩스,900110,5,89,2,1,1.14,23671865,28267870,642650588,23671865,1.14,83.74,3.68,3.68,2107439471,3.68,3.68,2107439471
KODEX 2차전지산업레버리지,462330,6,1190,2,45,3.93,20881726,23141876,292600000,20881726,3.93,90.23,7.14,7.14,24744828647,7.11,7.11,24744828647
우리기술,032820,7,3955,2,235,6.32,19020155,30044712,165530656,19020155,6.32,63.31,11.49,11.49,73914453302,11.29,11.29,73914453302
KODEX 코스닥150선물인버스,251340,8,3425,5,-85,-2.42,18080381,25388556,70100000,18080381,-2.42,71.21,25.79,25.79,62241648083,25.92,25.92,62241648083
KODEX 인버스,114800,9,3470,5,-35,-1.00,16555644,29074196,215700000,16555644,-1.00,56.94,7.68,7.68,57624060150,7.70,7.70,57624060150
KODEX 코스닥150레버리지,233740,10,8890,2,370,4.34,15259442,17200004,201900000,15259442,4.34,88.72,7.56,7.56,134491320862,7.49,7.49,134491320862
PS일렉트로닉스,332570,11,4410,2,350,8.62,13837309,5033470,43199758,13837309,8.62,274.91,32.03,32.03,61088409674,32.07,32.07,61088409674
아스트,067390,12,526,5,-60,-10.24,13408713,587068,403157579,13408713,-10.24,2284.01,3.33,3.33,7042576732,3.32,3.32,7042576732
이엠앤아이,083470,13,1130,2,162,16.74,13291412,1980993,21340329,13291412,16.74,670.95,62.28,62.28,15303505434,63.46,63.46,15303505434
그래피,318060,14,11950,5,-3050,-20.33,13216896,0,11038777,13216896,-20.33,0.00,119.73,119.73,161735612035,122.61,122.61,161735612035
KODEX 레버리지,122630,15,25100,2,560,2.28,12630967,18780332,106700000,12630967,2.28,67.26,11.84,11.84,314910786368,11.76,11.76,314910786368
탑코미디어,134580,16,3060,2,375,13.97,10817841,1826627,49294149,10817841,13.97,592.23,21.95,21.95,31718399564,21.03,21.03,31718399564
아이에이,038880,17,182,2,10,5.81,9964001,29840416,375721175,9964001,5.81,33.39,2.65,2.65,1796796002,2.63,2.63,1796796002
삼화네트웍스,046390,18,1688,2,50,3.05,9567146,13474927,43172933,9567146,3.05,71.00,22.16,22.16,16156985908,22.17,22.17,16156985908
다날,064260,19,8200,2,510,6.63,9208437,22199428,68949040,9208437,6.63,41.48,13.36,13.36,75568788130,13.37,13.37,75568788130
휴림로봇,090710,20,2565,2,100,4.06,9033309,2614064,119457197,9033309,4.06,345.57,7.56,7.56,23465415146,7.66,7.66,23465415146
이브이첨단소재,131400,21,2360,2,70,3.06,8875725,10700414,59589882,8875725,3.06,82.95,14.89,14.89,22004923914,15.65,15.65,22004923914
원익홀딩스,030530,22,6470,2,770,13.51,7967543,476125,77237981,7967543,13.51,1673.41,10.32,10.32,50958529145,10.20,10.20,50958529145
보성파워텍,006910,23,4030,5,-35,-0.86,7742029,18203968,49129824,7742029,-0.86,42.53,15.76,15.76,31330584207,15.82,15.82,31330584207
아센디오,012170,24,2365,2,360,17.96,7466924,5965995,10873743,7466924,17.96,125.16,68.67,68.67,17341366242,67.43,67.43,17341366242
삼성전자,005930,25,71400,3,0,0.00,7348272,9277432,5919637922,7348272,0.00,79.21,0.12,0.12,524148700700,0.12,0.12,524148700700
애니플러스,310200,26,5370,5,-20,-0.37,7314541,2995645,51419896,7314541,-0.37,244.17,14.23,14.23,40528812470,14.68,14.68,40528812470
두산에너빌리티,034020,27,66000,2,3800,6.11,7141769,6049757,640561146,7141769,6.11,118.05,1.11,1.11,461541453850,1.09,1.09,461541453850
대한광통신,010170,28,1196,2,94,8.53,6772893,24568516,122605139,6772893,8.53,27.57,5.52,5.52,8022308946,5.47,5.47,8022308946
한라캐스트,125490,29,5190,5,-30,-0.57,6757564,5935302,36502352,6757564,-0.57,113.85,18.51,18.51,35775211695,18.88,18.88,35775211695
대한해운,005880,30,1801,2,86,5.01,6110980,1344999,322747340,6110980,5.01,454.35,1.89,1.89,11068369004,1.90,1.90,11068369004
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1292 5 -29 -2.20 268113554 325873152 1190300000 268113554 -2.20 82.28 22.52 22.52 348729611846 22.68 22.68 348729611846
3 아이비젼웍스 469750 2 1484 2 182 13.98 33685529 17498756 33936481 33685529 13.98 192.50 99.26 99.26 49613792563 98.51 98.51 49613792563
4 KD 044180 3 683 2 117 20.67 24829027 3574524 26717799 24829027 20.67 694.61 92.93 92.93 16922979624 92.74 92.74 16922979624
5 비츠로시스 054220 4 449 2 92 25.77 24181024 351338 59953081 24181024 25.77 6882.55 40.33 40.33 10841379676 40.27 40.27 10841379676
6 이스트아시아홀딩스 900110 5 89 2 1 1.14 23671865 28267870 642650588 23671865 1.14 83.74 3.68 3.68 2107439471 3.68 3.68 2107439471
7 KODEX 2차전지산업레버리지 462330 6 1190 2 45 3.93 20881726 23141876 292600000 20881726 3.93 90.23 7.14 7.14 24744828647 7.11 7.11 24744828647
8 우리기술 032820 7 3955 2 235 6.32 19020155 30044712 165530656 19020155 6.32 63.31 11.49 11.49 73914453302 11.29 11.29 73914453302
9 KODEX 코스닥150선물인버스 251340 8 3425 5 -85 -2.42 18080381 25388556 70100000 18080381 -2.42 71.21 25.79 25.79 62241648083 25.92 25.92 62241648083
10 KODEX 인버스 114800 9 3470 5 -35 -1.00 16555644 29074196 215700000 16555644 -1.00 56.94 7.68 7.68 57624060150 7.70 7.70 57624060150
11 KODEX 코스닥150레버리지 233740 10 8890 2 370 4.34 15259442 17200004 201900000 15259442 4.34 88.72 7.56 7.56 134491320862 7.49 7.49 134491320862
12 PS일렉트로닉스 332570 11 4410 2 350 8.62 13837309 5033470 43199758 13837309 8.62 274.91 32.03 32.03 61088409674 32.07 32.07 61088409674
13 아스트 067390 12 526 5 -60 -10.24 13408713 587068 403157579 13408713 -10.24 2284.01 3.33 3.33 7042576732 3.32 3.32 7042576732
14 이엠앤아이 083470 13 1130 2 162 16.74 13291412 1980993 21340329 13291412 16.74 670.95 62.28 62.28 15303505434 63.46 63.46 15303505434
15 그래피 318060 14 11950 5 -3050 -20.33 13216896 0 11038777 13216896 -20.33 0.00 119.73 119.73 161735612035 122.61 122.61 161735612035
16 KODEX 레버리지 122630 15 25100 2 560 2.28 12630967 18780332 106700000 12630967 2.28 67.26 11.84 11.84 314910786368 11.76 11.76 314910786368
17 탑코미디어 134580 16 3060 2 375 13.97 10817841 1826627 49294149 10817841 13.97 592.23 21.95 21.95 31718399564 21.03 21.03 31718399564
18 아이에이 038880 17 182 2 10 5.81 9964001 29840416 375721175 9964001 5.81 33.39 2.65 2.65 1796796002 2.63 2.63 1796796002
19 삼화네트웍스 046390 18 1688 2 50 3.05 9567146 13474927 43172933 9567146 3.05 71.00 22.16 22.16 16156985908 22.17 22.17 16156985908
20 다날 064260 19 8200 2 510 6.63 9208437 22199428 68949040 9208437 6.63 41.48 13.36 13.36 75568788130 13.37 13.37 75568788130
21 휴림로봇 090710 20 2565 2 100 4.06 9033309 2614064 119457197 9033309 4.06 345.57 7.56 7.56 23465415146 7.66 7.66 23465415146
22 이브이첨단소재 131400 21 2360 2 70 3.06 8875725 10700414 59589882 8875725 3.06 82.95 14.89 14.89 22004923914 15.65 15.65 22004923914
23 원익홀딩스 030530 22 6470 2 770 13.51 7967543 476125 77237981 7967543 13.51 1673.41 10.32 10.32 50958529145 10.20 10.20 50958529145
24 보성파워텍 006910 23 4030 5 -35 -0.86 7742029 18203968 49129824 7742029 -0.86 42.53 15.76 15.76 31330584207 15.82 15.82 31330584207
25 아센디오 012170 24 2365 2 360 17.96 7466924 5965995 10873743 7466924 17.96 125.16 68.67 68.67 17341366242 67.43 67.43 17341366242
26 삼성전자 005930 25 71400 3 0 0.00 7348272 9277432 5919637922 7348272 0.00 79.21 0.12 0.12 524148700700 0.12 0.12 524148700700
27 애니플러스 310200 26 5370 5 -20 -0.37 7314541 2995645 51419896 7314541 -0.37 244.17 14.23 14.23 40528812470 14.68 14.68 40528812470
28 두산에너빌리티 034020 27 66000 2 3800 6.11 7141769 6049757 640561146 7141769 6.11 118.05 1.11 1.11 461541453850 1.09 1.09 461541453850
29 대한광통신 010170 28 1196 2 94 8.53 6772893 24568516 122605139 6772893 8.53 27.57 5.52 5.52 8022308946 5.47 5.47 8022308946
30 한라캐스트 125490 29 5190 5 -30 -0.57 6757564 5935302 36502352 6757564 -0.57 113.85 18.51 18.51 35775211695 18.88 18.88 35775211695
31 대한해운 005880 30 1801 2 86 5.01 6110980 1344999 322747340 6110980 5.01 454.35 1.89 1.89 11068369004 1.90 1.90 11068369004

31
top30/20250825/top30-av-20250825-131001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1291,5,-30,-2.27,273049298,325873152,1190300000,273049298,-2.27,83.79,22.94,22.94,355097352920,23.11,23.11,355097352920
아이비젼웍스,469750,2,1479,2,177,13.59,34032708,17498756,33936481,34032708,13.59,194.49,100.28,100.28,50128765891,99.87,99.87,50128765891
KD,044180,3,685,2,119,21.02,25025401,3574524,26717799,25025401,21.02,700.10,93.67,93.67,17057572913,93.20,93.20,17057572913
비츠로시스,054220,4,446,2,89,24.93,24633154,351338,59953081,24633154,24.93,7011.24,41.09,41.09,11043599453,41.30,41.30,11043599453
이스트아시아홀딩스,900110,5,89,2,1,1.14,23754801,28267870,642650588,23754801,1.14,84.03,3.70,3.70,2114788459,3.70,3.70,2114788459
KODEX 2차전지산업레버리지,462330,6,1192,2,47,4.10,21107248,23141876,292600000,21107248,4.10,91.21,7.21,7.21,25013412588,7.17,7.17,25013412588
우리기술,032820,7,3940,2,220,5.91,19300078,30044712,165530656,19300078,5.91,64.24,11.66,11.66,75017502544,11.50,11.50,75017502544
KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,18234446,25388556,70100000,18234446,-2.28,71.82,26.01,26.01,62769797091,26.11,26.11,62769797091
KODEX 인버스,114800,9,3470,5,-35,-1.00,16603098,29074196,215700000,16603098,-1.00,57.11,7.70,7.70,57788596035,7.72,7.72,57788596035
KODEX 코스닥150레버리지,233740,10,8885,2,365,4.28,15439908,17200004,201900000,15439908,4.28,89.77,7.65,7.65,136094398611,7.59,7.59,136094398611
PS일렉트로닉스,332570,11,4415,2,355,8.74,13967228,5033470,43199758,13967228,8.74,277.49,32.33,32.33,61659904900,32.33,32.33,61659904900
아스트,067390,12,525,5,-61,-10.41,13511272,587068,403157579,13511272,-10.41,2301.48,3.35,3.35,7096500856,3.35,3.35,7096500856
이엠앤아이,083470,13,1130,2,162,16.74,13359619,1980993,21340329,13359619,16.74,674.39,62.60,62.60,15380601954,63.78,63.78,15380601954
그래피,318060,14,11920,5,-3080,-20.53,13311161,0,11038777,13311161,-20.53,0.00,120.59,120.59,162854942890,123.77,123.77,162854942890
KODEX 레버리지,122630,15,25115,2,575,2.34,12862776,18780332,106700000,12862776,2.34,68.49,12.06,12.06,320733841330,11.97,11.97,320733841330
탑코미디어,134580,16,2905,2,220,8.19,12098117,1826627,49294149,12098117,8.19,662.32,24.54,24.54,35494258369,24.79,24.79,35494258369
아이에이,038880,17,182,2,10,5.81,10185976,29840416,375721175,10185976,5.81,34.13,2.71,2.71,1837418186,2.69,2.69,1837418186
삼화네트웍스,046390,18,1661,2,23,1.40,9870982,13474927,43172933,9870982,1.40,73.25,22.86,22.86,16663126049,23.24,23.24,16663126049
다날,064260,19,8180,2,490,6.37,9244229,22199428,68949040,9244229,6.37,41.64,13.41,13.41,75861978670,13.45,13.45,75861978670
휴림로봇,090710,20,2565,2,100,4.06,9110446,2614064,119457197,9110446,4.06,348.52,7.63,7.63,23663469694,7.72,7.72,23663469694
이브이첨단소재,131400,21,2355,2,65,2.84,8906399,10700414,59589882,8906399,2.84,83.23,14.95,14.95,22077041346,15.73,15.73,22077041346
원익홀딩스,030530,22,6460,2,760,13.33,8140088,476125,77237981,8140088,13.33,1709.65,10.54,10.54,52076504140,10.44,10.44,52076504140
코닉오토메이션,391710,23,1844,2,357,24.01,7918178,22328,42065086,7918178,24.01,9999.99,18.82,18.82,13718502955,17.69,17.69,13718502955
보성파워텍,006910,24,4005,5,-60,-1.48,7832875,18203968,49129824,7832875,-1.48,43.03,15.94,15.94,31695291627,16.11,16.11,31695291627
삼성전자,005930,25,71350,5,-50,-0.07,7567632,9277432,5919637922,7567632,-0.07,81.57,0.13,0.13,539793153150,0.13,0.13,539793153150
아센디오,012170,26,2335,2,330,16.46,7535765,5965995,10873743,7535765,16.46,126.31,69.30,69.30,17502804434,68.94,68.94,17502804434
두산에너빌리티,034020,27,66000,2,3800,6.11,7365918,6049757,640561146,7365918,6.11,121.76,1.15,1.15,476296901550,1.13,1.13,476296901550
애니플러스,310200,28,5330,5,-60,-1.11,7343975,2995645,51419896,7343975,-1.11,245.16,14.28,14.28,40686418025,14.85,14.85,40686418025
대한광통신,010170,29,1202,2,100,9.07,6883729,24568516,122605139,6883729,9.07,28.02,5.61,5.61,8155080746,5.53,5.53,8155080746
한라캐스트,125490,30,5180,5,-40,-0.77,6786875,5935302,36502352,6786875,-0.77,114.35,18.59,18.59,35927279755,19.00,19.00,35927279755
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1291 5 -30 -2.27 273049298 325873152 1190300000 273049298 -2.27 83.79 22.94 22.94 355097352920 23.11 23.11 355097352920
3 아이비젼웍스 469750 2 1479 2 177 13.59 34032708 17498756 33936481 34032708 13.59 194.49 100.28 100.28 50128765891 99.87 99.87 50128765891
4 KD 044180 3 685 2 119 21.02 25025401 3574524 26717799 25025401 21.02 700.10 93.67 93.67 17057572913 93.20 93.20 17057572913
5 비츠로시스 054220 4 446 2 89 24.93 24633154 351338 59953081 24633154 24.93 7011.24 41.09 41.09 11043599453 41.30 41.30 11043599453
6 이스트아시아홀딩스 900110 5 89 2 1 1.14 23754801 28267870 642650588 23754801 1.14 84.03 3.70 3.70 2114788459 3.70 3.70 2114788459
7 KODEX 2차전지산업레버리지 462330 6 1192 2 47 4.10 21107248 23141876 292600000 21107248 4.10 91.21 7.21 7.21 25013412588 7.17 7.17 25013412588
8 우리기술 032820 7 3940 2 220 5.91 19300078 30044712 165530656 19300078 5.91 64.24 11.66 11.66 75017502544 11.50 11.50 75017502544
9 KODEX 코스닥150선물인버스 251340 8 3430 5 -80 -2.28 18234446 25388556 70100000 18234446 -2.28 71.82 26.01 26.01 62769797091 26.11 26.11 62769797091
10 KODEX 인버스 114800 9 3470 5 -35 -1.00 16603098 29074196 215700000 16603098 -1.00 57.11 7.70 7.70 57788596035 7.72 7.72 57788596035
11 KODEX 코스닥150레버리지 233740 10 8885 2 365 4.28 15439908 17200004 201900000 15439908 4.28 89.77 7.65 7.65 136094398611 7.59 7.59 136094398611
12 PS일렉트로닉스 332570 11 4415 2 355 8.74 13967228 5033470 43199758 13967228 8.74 277.49 32.33 32.33 61659904900 32.33 32.33 61659904900
13 아스트 067390 12 525 5 -61 -10.41 13511272 587068 403157579 13511272 -10.41 2301.48 3.35 3.35 7096500856 3.35 3.35 7096500856
14 이엠앤아이 083470 13 1130 2 162 16.74 13359619 1980993 21340329 13359619 16.74 674.39 62.60 62.60 15380601954 63.78 63.78 15380601954
15 그래피 318060 14 11920 5 -3080 -20.53 13311161 0 11038777 13311161 -20.53 0.00 120.59 120.59 162854942890 123.77 123.77 162854942890
16 KODEX 레버리지 122630 15 25115 2 575 2.34 12862776 18780332 106700000 12862776 2.34 68.49 12.06 12.06 320733841330 11.97 11.97 320733841330
17 탑코미디어 134580 16 2905 2 220 8.19 12098117 1826627 49294149 12098117 8.19 662.32 24.54 24.54 35494258369 24.79 24.79 35494258369
18 아이에이 038880 17 182 2 10 5.81 10185976 29840416 375721175 10185976 5.81 34.13 2.71 2.71 1837418186 2.69 2.69 1837418186
19 삼화네트웍스 046390 18 1661 2 23 1.40 9870982 13474927 43172933 9870982 1.40 73.25 22.86 22.86 16663126049 23.24 23.24 16663126049
20 다날 064260 19 8180 2 490 6.37 9244229 22199428 68949040 9244229 6.37 41.64 13.41 13.41 75861978670 13.45 13.45 75861978670
21 휴림로봇 090710 20 2565 2 100 4.06 9110446 2614064 119457197 9110446 4.06 348.52 7.63 7.63 23663469694 7.72 7.72 23663469694
22 이브이첨단소재 131400 21 2355 2 65 2.84 8906399 10700414 59589882 8906399 2.84 83.23 14.95 14.95 22077041346 15.73 15.73 22077041346
23 원익홀딩스 030530 22 6460 2 760 13.33 8140088 476125 77237981 8140088 13.33 1709.65 10.54 10.54 52076504140 10.44 10.44 52076504140
24 코닉오토메이션 391710 23 1844 2 357 24.01 7918178 22328 42065086 7918178 24.01 9999.99 18.82 18.82 13718502955 17.69 17.69 13718502955
25 보성파워텍 006910 24 4005 5 -60 -1.48 7832875 18203968 49129824 7832875 -1.48 43.03 15.94 15.94 31695291627 16.11 16.11 31695291627
26 삼성전자 005930 25 71350 5 -50 -0.07 7567632 9277432 5919637922 7567632 -0.07 81.57 0.13 0.13 539793153150 0.13 0.13 539793153150
27 아센디오 012170 26 2335 2 330 16.46 7535765 5965995 10873743 7535765 16.46 126.31 69.30 69.30 17502804434 68.94 68.94 17502804434
28 두산에너빌리티 034020 27 66000 2 3800 6.11 7365918 6049757 640561146 7365918 6.11 121.76 1.15 1.15 476296901550 1.13 1.13 476296901550
29 애니플러스 310200 28 5330 5 -60 -1.11 7343975 2995645 51419896 7343975 -1.11 245.16 14.28 14.28 40686418025 14.85 14.85 40686418025
30 대한광통신 010170 29 1202 2 100 9.07 6883729 24568516 122605139 6883729 9.07 28.02 5.61 5.61 8155080746 5.53 5.53 8155080746
31 한라캐스트 125490 30 5180 5 -40 -0.77 6786875 5935302 36502352 6786875 -0.77 114.35 18.59 18.59 35927279755 19.00 19.00 35927279755

31
top30/20250825/top30-av-20250825-132000.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,252670,1,1293,5,-28,-2.12,276683741,325873152,1190300000,276683741,-2.12,84.91,23.24,23.24,359793226073,23.38,23.38,359793226073
아이비젼웍스,469750,2,1511,2,209,16.05,35956050,17498756,33936481,35956050,16.05,205.48,105.95,105.95,53043133416,103.44,103.44,53043133416
비츠로시스,054220,3,448,2,91,25.49,25497392,351338,59953081,25497392,25.49,7257.23,42.53,42.53,11426843941,42.54,42.54,11426843941
KD,044180,4,688,2,122,21.55,25318499,3574524,26717799,25318499,21.55,708.30,94.76,94.76,17259711334,93.90,93.90,17259711334
이스트아시아홀딩스,900110,5,89,2,1,1.14,23843450,28267870,642650588,23843450,1.14,84.35,3.71,3.71,2122637168,3.71,3.71,2122637168
KODEX 2차전지산업레버리지,462330,6,1190,2,45,3.93,21427346,23141876,292600000,21427346,3.93,92.59,7.32,7.32,25394738809,7.29,7.29,25394738809
우리기술,032820,7,3925,2,205,5.51,19511144,30044712,165530656,19511144,5.51,64.94,11.79,11.79,75848898258,11.67,11.67,75848898258
KODEX 코스닥150선물인버스,251340,8,3432,5,-78,-2.22,18302273,25388556,70100000,18302273,-2.22,72.09,26.11,26.11,63002445110,26.19,26.19,63002445110
KODEX 인버스,114800,9,3472,5,-33,-0.94,17401831,29074196,215700000,17401831,-0.94,59.85,8.07,8.07,60560452493,8.09,8.09,60560452493
KODEX 코스닥150레버리지,233740,10,8870,2,350,4.11,15526777,17200004,201900000,15526777,4.11,90.27,7.69,7.69,136865847196,7.64,7.64,136865847196
PS일렉트로닉스,332570,11,4395,2,335,8.25,14061891,5033470,43199758,14061891,8.25,279.37,32.55,32.55,62077899982,32.70,32.70,62077899982
아스트,067390,12,520,5,-66,-11.26,13786721,587068,403157579,13786721,-11.26,2348.40,3.42,3.42,7240276417,3.45,3.45,7240276417
이엠앤아이,083470,13,1129,2,161,16.63,13495130,1980993,21340329,13495130,16.63,681.23,63.24,63.24,15534155478,64.48,64.48,15534155478
그래피,318060,14,11950,5,-3050,-20.33,13369998,0,11038777,13369998,-20.33,0.00,121.12,121.12,163555214185,123.99,123.99,163555214185
KODEX 레버리지,122630,15,25075,2,535,2.18,13000471,18780332,106700000,13000471,2.18,69.22,12.18,12.18,324188344358,12.12,12.12,324188344358
탑코미디어,134580,16,2835,2,150,5.59,12710038,1826627,49294149,12710038,5.59,695.82,25.78,25.78,37238508040,26.65,26.65,37238508040
아이에이,038880,17,183,2,11,6.40,10305751,29840416,375721175,10305751,6.40,34.54,2.74,2.74,1859310121,2.70,2.70,1859310121
삼화네트웍스,046390,18,1649,2,11,0.67,10164801,13474927,43172933,10164801,0.67,75.43,23.54,23.54,17147528865,24.09,24.09,17147528865
코닉오토메이션,391710,19,1866,2,379,25.49,9976100,22328,42065086,9976100,25.49,9999.99,23.72,23.72,17570220177,22.38,22.38,17570220177
다날,064260,20,8190,2,500,6.50,9288139,22199428,68949040,9288139,6.50,41.84,13.47,13.47,76221301200,13.50,13.50,76221301200
휴림로봇,090710,21,2565,2,100,4.06,9189343,2614064,119457197,9189343,4.06,351.53,7.69,7.69,23866024606,7.79,7.79,23866024606
이브이첨단소재,131400,22,2355,2,65,2.84,8921628,10700414,59589882,8921628,2.84,83.38,14.97,14.97,22112848865,15.76,15.76,22112848865
원익홀딩스,030530,23,6480,2,780,13.68,8181238,476125,77237981,8181238,13.68,1718.30,10.59,10.59,52341785250,10.46,10.46,52341785250
보성파워텍,006910,24,4015,5,-50,-1.23,7879190,18203968,49129824,7879190,-1.23,43.28,16.04,16.04,31881150026,16.16,16.16,31881150026
삼성전자,005930,25,71200,5,-200,-0.28,7682901,9277432,5919637922,7682901,-0.28,82.81,0.13,0.13,548003383350,0.13,0.13,548003383350
아센디오,012170,26,2335,2,330,16.46,7572933,5965995,10873743,7572933,16.46,126.93,69.64,69.64,17589364559,69.28,69.28,17589364559
두산에너빌리티,034020,27,65800,2,3600,5.79,7468607,6049757,640561146,7468607,5.79,123.45,1.17,1.17,483060071300,1.15,1.15,483060071300
애니플러스,310200,28,5320,5,-70,-1.30,7438027,2995645,51419896,7438027,-1.30,248.29,14.47,14.47,41183965185,15.06,15.06,41183965185
대한광통신,010170,29,1197,2,95,8.62,6990656,24568516,122605139,6990656,8.62,28.45,5.70,5.70,8282760174,5.64,5.64,8282760174
한라캐스트,125490,30,5160,5,-60,-1.15,6903006,5935302,36502352,6903006,-1.15,116.30,18.91,18.91,36527220890,19.39,19.39,36527220890
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1293 5 -28 -2.12 276683741 325873152 1190300000 276683741 -2.12 84.91 23.24 23.24 359793226073 23.38 23.38 359793226073
3 아이비젼웍스 469750 2 1511 2 209 16.05 35956050 17498756 33936481 35956050 16.05 205.48 105.95 105.95 53043133416 103.44 103.44 53043133416
4 비츠로시스 054220 3 448 2 91 25.49 25497392 351338 59953081 25497392 25.49 7257.23 42.53 42.53 11426843941 42.54 42.54 11426843941
5 KD 044180 4 688 2 122 21.55 25318499 3574524 26717799 25318499 21.55 708.30 94.76 94.76 17259711334 93.90 93.90 17259711334
6 이스트아시아홀딩스 900110 5 89 2 1 1.14 23843450 28267870 642650588 23843450 1.14 84.35 3.71 3.71 2122637168 3.71 3.71 2122637168
7 KODEX 2차전지산업레버리지 462330 6 1190 2 45 3.93 21427346 23141876 292600000 21427346 3.93 92.59 7.32 7.32 25394738809 7.29 7.29 25394738809
8 우리기술 032820 7 3925 2 205 5.51 19511144 30044712 165530656 19511144 5.51 64.94 11.79 11.79 75848898258 11.67 11.67 75848898258
9 KODEX 코스닥150선물인버스 251340 8 3432 5 -78 -2.22 18302273 25388556 70100000 18302273 -2.22 72.09 26.11 26.11 63002445110 26.19 26.19 63002445110
10 KODEX 인버스 114800 9 3472 5 -33 -0.94 17401831 29074196 215700000 17401831 -0.94 59.85 8.07 8.07 60560452493 8.09 8.09 60560452493
11 KODEX 코스닥150레버리지 233740 10 8870 2 350 4.11 15526777 17200004 201900000 15526777 4.11 90.27 7.69 7.69 136865847196 7.64 7.64 136865847196
12 PS일렉트로닉스 332570 11 4395 2 335 8.25 14061891 5033470 43199758 14061891 8.25 279.37 32.55 32.55 62077899982 32.70 32.70 62077899982
13 아스트 067390 12 520 5 -66 -11.26 13786721 587068 403157579 13786721 -11.26 2348.40 3.42 3.42 7240276417 3.45 3.45 7240276417
14 이엠앤아이 083470 13 1129 2 161 16.63 13495130 1980993 21340329 13495130 16.63 681.23 63.24 63.24 15534155478 64.48 64.48 15534155478
15 그래피 318060 14 11950 5 -3050 -20.33 13369998 0 11038777 13369998 -20.33 0.00 121.12 121.12 163555214185 123.99 123.99 163555214185
16 KODEX 레버리지 122630 15 25075 2 535 2.18 13000471 18780332 106700000 13000471 2.18 69.22 12.18 12.18 324188344358 12.12 12.12 324188344358
17 탑코미디어 134580 16 2835 2 150 5.59 12710038 1826627 49294149 12710038 5.59 695.82 25.78 25.78 37238508040 26.65 26.65 37238508040
18 아이에이 038880 17 183 2 11 6.40 10305751 29840416 375721175 10305751 6.40 34.54 2.74 2.74 1859310121 2.70 2.70 1859310121
19 삼화네트웍스 046390 18 1649 2 11 0.67 10164801 13474927 43172933 10164801 0.67 75.43 23.54 23.54 17147528865 24.09 24.09 17147528865
20 코닉오토메이션 391710 19 1866 2 379 25.49 9976100 22328 42065086 9976100 25.49 9999.99 23.72 23.72 17570220177 22.38 22.38 17570220177
21 다날 064260 20 8190 2 500 6.50 9288139 22199428 68949040 9288139 6.50 41.84 13.47 13.47 76221301200 13.50 13.50 76221301200
22 휴림로봇 090710 21 2565 2 100 4.06 9189343 2614064 119457197 9189343 4.06 351.53 7.69 7.69 23866024606 7.79 7.79 23866024606
23 이브이첨단소재 131400 22 2355 2 65 2.84 8921628 10700414 59589882 8921628 2.84 83.38 14.97 14.97 22112848865 15.76 15.76 22112848865
24 원익홀딩스 030530 23 6480 2 780 13.68 8181238 476125 77237981 8181238 13.68 1718.30 10.59 10.59 52341785250 10.46 10.46 52341785250
25 보성파워텍 006910 24 4015 5 -50 -1.23 7879190 18203968 49129824 7879190 -1.23 43.28 16.04 16.04 31881150026 16.16 16.16 31881150026
26 삼성전자 005930 25 71200 5 -200 -0.28 7682901 9277432 5919637922 7682901 -0.28 82.81 0.13 0.13 548003383350 0.13 0.13 548003383350
27 아센디오 012170 26 2335 2 330 16.46 7572933 5965995 10873743 7572933 16.46 126.93 69.64 69.64 17589364559 69.28 69.28 17589364559
28 두산에너빌리티 034020 27 65800 2 3600 5.79 7468607 6049757 640561146 7468607 5.79 123.45 1.17 1.17 483060071300 1.15 1.15 483060071300
29 애니플러스 310200 28 5320 5 -70 -1.30 7438027 2995645 51419896 7438027 -1.30 248.29 14.47 14.47 41183965185 15.06 15.06 41183965185
30 대한광통신 010170 29 1197 2 95 8.62 6990656 24568516 122605139 6990656 8.62 28.45 5.70 5.70 8282760174 5.64 5.64 8282760174
31 한라캐스트 125490 30 5160 5 -60 -1.15 6903006 5935302 36502352 6903006 -1.15 116.30 18.91 18.91 36527220890 19.39 19.39 36527220890

31
top30/20250825/top30-av-20250825-133000.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,252670,1,1296,5,-25,-1.89,280965548,325873152,1190300000,280965548,-1.89,86.22,23.60,23.60,365334469971,23.68,23.68,365334469971
아이비젼웍스,469750,2,1495,2,193,14.82,36775718,17498756,33936481,36775718,14.82,210.16,108.37,108.37,54275463640,106.98,106.98,54275463640
비츠로시스,054220,3,442,2,85,23.81,25856100,351338,59953081,25856100,23.81,7359.32,43.13,43.13,11586305653,43.72,43.72,11586305653
KD,044180,4,686,2,120,21.20,25480153,3574524,26717799,25480153,21.20,712.83,95.37,95.37,17370300683,94.77,94.77,17370300683
이스트아시아홀딩스,900110,5,88,3,0,0.00,24086425,28267870,642650588,24086425,0.00,85.21,3.75,3.75,2144038956,3.79,3.79,2144038956
KODEX 2차전지산업레버리지,462330,6,1187,2,42,3.67,21861972,23141876,292600000,21861972,3.67,94.47,7.47,7.47,25910838934,7.46,7.46,25910838934
우리기술,032820,7,3920,2,200,5.38,19902734,30044712,165530656,19902734,5.38,66.24,12.02,12.02,77381253721,11.93,11.93,77381253721
KODEX 코스닥150선물인버스,251340,8,3435,5,-75,-2.14,18747008,25388556,70100000,18747008,-2.14,73.84,26.74,26.74,64528909412,26.80,26.80,64528909412
KODEX 인버스,114800,9,3475,5,-30,-0.86,17490749,29074196,215700000,17490749,-0.86,60.16,8.11,8.11,60869319144,8.12,8.12,60869319144
KODEX 코스닥150레버리지,233740,10,8860,2,340,3.99,15654542,17200004,201900000,15654542,3.99,91.01,7.75,7.75,137997938343,7.71,7.71,137997938343
PS일렉트로닉스,332570,11,4405,2,345,8.50,14138746,5033470,43199758,14138746,8.50,280.89,32.73,32.73,62416359212,32.80,32.80,62416359212
아스트,067390,12,523,5,-63,-10.75,14017081,587068,403157579,14017081,-10.75,2387.64,3.48,3.48,7360143452,3.49,3.49,7360143452
이엠앤아이,083470,13,1106,2,138,14.26,13726058,1980993,21340329,13726058,14.26,692.89,64.32,64.32,15790089284,66.90,66.90,15790089284
그래피,318060,14,12020,5,-2980,-19.87,13593033,0,11038777,13593033,-19.87,0.00,123.14,123.14,166241720050,125.29,125.29,166241720050
KODEX 레버리지,122630,15,25030,2,490,2.00,13215933,18780332,106700000,13215933,2.00,70.37,12.39,12.39,329587074063,12.34,12.34,329587074063
탑코미디어,134580,16,2805,2,120,4.47,12957273,1826627,49294149,12957273,4.47,709.36,26.29,26.29,37935767753,27.44,27.44,37935767753
코닉오토메이션,391710,17,1850,2,363,24.41,10685556,22328,42065086,10685556,24.41,9999.99,25.40,25.40,18887723943,24.27,24.27,18887723943
아이에이,038880,18,184,2,12,6.98,10385928,29840416,375721175,10385928,6.98,34.80,2.76,2.76,1873998950,2.71,2.71,1873998950
삼화네트웍스,046390,19,1639,2,1,0.06,10368130,13474927,43172933,10368130,0.06,76.94,24.02,24.02,17480699470,24.70,24.70,17480699470
다날,064260,20,8180,2,490,6.37,9327312,22199428,68949040,9327312,6.37,42.02,13.53,13.53,76541998235,13.57,13.57,76541998235
휴림로봇,090710,21,2570,2,105,4.26,9245399,2614064,119457197,9245399,4.26,353.68,7.74,7.74,24009887216,7.82,7.82,24009887216
이브이첨단소재,131400,22,2342,2,52,2.27,8981672,10700414,59589882,8981672,2.27,83.94,15.07,15.07,22253664933,15.95,15.95,22253664933
원익홀딩스,030530,23,6450,2,750,13.16,8267919,476125,77237981,8267919,13.16,1736.50,10.70,10.70,52901391540,10.62,10.62,52901391540
보성파워텍,006910,24,4010,5,-55,-1.35,7957204,18203968,49129824,7957204,-1.35,43.71,16.20,16.20,32193803478,16.34,16.34,32193803478
삼성전자,005930,25,71200,5,-200,-0.28,7757338,9277432,5919637922,7757338,-0.28,83.62,0.13,0.13,553305619300,0.13,0.13,553305619300
아센디오,012170,26,2335,2,330,16.46,7602111,5965995,10873743,7602111,16.46,127.42,69.91,69.91,17657532607,69.54,69.54,17657532607
두산에너빌리티,034020,27,65600,2,3400,5.47,7586050,6049757,640561146,7586050,5.47,125.39,1.18,1.18,490765859750,1.17,1.17,490765859750
애니플러스,310200,28,5290,5,-100,-1.86,7477333,2995645,51419896,7477333,-1.86,249.61,14.54,14.54,41391540775,15.22,15.22,41391540775
한라캐스트,125490,29,5120,5,-100,-1.92,7108153,5935302,36502352,7108153,-1.92,119.76,19.47,19.47,37576833835,20.11,20.11,37576833835
대한광통신,010170,30,1194,2,92,8.35,7042697,24568516,122605139,7042697,8.35,28.67,5.74,5.74,8345010350,5.70,5.70,8345010350
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1296 5 -25 -1.89 280965548 325873152 1190300000 280965548 -1.89 86.22 23.60 23.60 365334469971 23.68 23.68 365334469971
3 아이비젼웍스 469750 2 1495 2 193 14.82 36775718 17498756 33936481 36775718 14.82 210.16 108.37 108.37 54275463640 106.98 106.98 54275463640
4 비츠로시스 054220 3 442 2 85 23.81 25856100 351338 59953081 25856100 23.81 7359.32 43.13 43.13 11586305653 43.72 43.72 11586305653
5 KD 044180 4 686 2 120 21.20 25480153 3574524 26717799 25480153 21.20 712.83 95.37 95.37 17370300683 94.77 94.77 17370300683
6 이스트아시아홀딩스 900110 5 88 3 0 0.00 24086425 28267870 642650588 24086425 0.00 85.21 3.75 3.75 2144038956 3.79 3.79 2144038956
7 KODEX 2차전지산업레버리지 462330 6 1187 2 42 3.67 21861972 23141876 292600000 21861972 3.67 94.47 7.47 7.47 25910838934 7.46 7.46 25910838934
8 우리기술 032820 7 3920 2 200 5.38 19902734 30044712 165530656 19902734 5.38 66.24 12.02 12.02 77381253721 11.93 11.93 77381253721
9 KODEX 코스닥150선물인버스 251340 8 3435 5 -75 -2.14 18747008 25388556 70100000 18747008 -2.14 73.84 26.74 26.74 64528909412 26.80 26.80 64528909412
10 KODEX 인버스 114800 9 3475 5 -30 -0.86 17490749 29074196 215700000 17490749 -0.86 60.16 8.11 8.11 60869319144 8.12 8.12 60869319144
11 KODEX 코스닥150레버리지 233740 10 8860 2 340 3.99 15654542 17200004 201900000 15654542 3.99 91.01 7.75 7.75 137997938343 7.71 7.71 137997938343
12 PS일렉트로닉스 332570 11 4405 2 345 8.50 14138746 5033470 43199758 14138746 8.50 280.89 32.73 32.73 62416359212 32.80 32.80 62416359212
13 아스트 067390 12 523 5 -63 -10.75 14017081 587068 403157579 14017081 -10.75 2387.64 3.48 3.48 7360143452 3.49 3.49 7360143452
14 이엠앤아이 083470 13 1106 2 138 14.26 13726058 1980993 21340329 13726058 14.26 692.89 64.32 64.32 15790089284 66.90 66.90 15790089284
15 그래피 318060 14 12020 5 -2980 -19.87 13593033 0 11038777 13593033 -19.87 0.00 123.14 123.14 166241720050 125.29 125.29 166241720050
16 KODEX 레버리지 122630 15 25030 2 490 2.00 13215933 18780332 106700000 13215933 2.00 70.37 12.39 12.39 329587074063 12.34 12.34 329587074063
17 탑코미디어 134580 16 2805 2 120 4.47 12957273 1826627 49294149 12957273 4.47 709.36 26.29 26.29 37935767753 27.44 27.44 37935767753
18 코닉오토메이션 391710 17 1850 2 363 24.41 10685556 22328 42065086 10685556 24.41 9999.99 25.40 25.40 18887723943 24.27 24.27 18887723943
19 아이에이 038880 18 184 2 12 6.98 10385928 29840416 375721175 10385928 6.98 34.80 2.76 2.76 1873998950 2.71 2.71 1873998950
20 삼화네트웍스 046390 19 1639 2 1 0.06 10368130 13474927 43172933 10368130 0.06 76.94 24.02 24.02 17480699470 24.70 24.70 17480699470
21 다날 064260 20 8180 2 490 6.37 9327312 22199428 68949040 9327312 6.37 42.02 13.53 13.53 76541998235 13.57 13.57 76541998235
22 휴림로봇 090710 21 2570 2 105 4.26 9245399 2614064 119457197 9245399 4.26 353.68 7.74 7.74 24009887216 7.82 7.82 24009887216
23 이브이첨단소재 131400 22 2342 2 52 2.27 8981672 10700414 59589882 8981672 2.27 83.94 15.07 15.07 22253664933 15.95 15.95 22253664933
24 원익홀딩스 030530 23 6450 2 750 13.16 8267919 476125 77237981 8267919 13.16 1736.50 10.70 10.70 52901391540 10.62 10.62 52901391540
25 보성파워텍 006910 24 4010 5 -55 -1.35 7957204 18203968 49129824 7957204 -1.35 43.71 16.20 16.20 32193803478 16.34 16.34 32193803478
26 삼성전자 005930 25 71200 5 -200 -0.28 7757338 9277432 5919637922 7757338 -0.28 83.62 0.13 0.13 553305619300 0.13 0.13 553305619300
27 아센디오 012170 26 2335 2 330 16.46 7602111 5965995 10873743 7602111 16.46 127.42 69.91 69.91 17657532607 69.54 69.54 17657532607
28 두산에너빌리티 034020 27 65600 2 3400 5.47 7586050 6049757 640561146 7586050 5.47 125.39 1.18 1.18 490765859750 1.17 1.17 490765859750
29 애니플러스 310200 28 5290 5 -100 -1.86 7477333 2995645 51419896 7477333 -1.86 249.61 14.54 14.54 41391540775 15.22 15.22 41391540775
30 한라캐스트 125490 29 5120 5 -100 -1.92 7108153 5935302 36502352 7108153 -1.92 119.76 19.47 19.47 37576833835 20.11 20.11 37576833835
31 대한광통신 010170 30 1194 2 92 8.35 7042697 24568516 122605139 7042697 8.35 28.67 5.74 5.74 8345010350 5.70 5.70 8345010350

31
top30/20250825/top30-av-20250825-134000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1294,5,-27,-2.04,282957114,325873152,1190300000,282957114,-2.04,86.83,23.77,23.77,367912980054,23.89,23.89,367912980054
아이비젼웍스,469750,2,1502,2,200,15.36,37245584,17498756,33936481,37245584,15.36,212.85,109.75,109.75,54977414266,107.86,107.86,54977414266
비츠로시스,054220,3,430,2,73,20.45,27683381,351338,59953081,27683381,20.45,7879.42,46.18,46.18,12378617635,48.02,48.02,12378617635
KD,044180,4,678,2,112,19.79,25698081,3574524,26717799,25698081,19.79,718.92,96.18,96.18,17518551198,96.71,96.71,17518551198
이스트아시아홀딩스,900110,5,89,2,1,1.14,24276206,28267870,642650588,24276206,1.14,85.88,3.78,3.78,2160814151,3.78,3.78,2160814151
KODEX 2차전지산업레버리지,462330,6,1188,2,43,3.76,21967720,23141876,292600000,21967720,3.76,94.93,7.51,7.51,26036365203,7.49,7.49,26036365203
우리기술,032820,7,3910,2,190,5.11,20065937,30044712,165530656,20065937,5.11,66.79,12.12,12.12,78020708940,12.05,12.05,78020708940
KODEX 코스닥150선물인버스,251340,8,3435,5,-75,-2.14,18840563,25388556,70100000,18840563,-2.14,74.21,26.88,26.88,64849813861,26.93,26.93,64849813861
KODEX 인버스,114800,9,3470,5,-35,-1.00,17590482,29074196,215700000,17590482,-1.00,60.50,8.16,8.16,61215551481,8.18,8.18,61215551481
KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,15795913,17200004,201900000,15795913,4.05,91.84,7.82,7.82,139251565878,7.78,7.78,139251565878
PS일렉트로닉스,332570,11,4370,2,310,7.64,14290531,5033470,43199758,14290531,7.64,283.91,33.08,33.08,63080625363,33.41,33.41,63080625363
아스트,067390,12,524,5,-62,-10.58,14117950,587068,403157579,14117950,-10.58,2404.82,3.50,3.50,7412966795,3.51,3.51,7412966795
이엠앤아이,083470,13,1100,2,132,13.64,13907972,1980993,21340329,13907972,13.64,702.07,65.17,65.17,15989457093,68.11,68.11,15989457093
그래피,318060,14,11950,5,-3050,-20.33,13668488,0,11038777,13668488,-20.33,0.00,123.82,123.82,167142602705,126.71,126.71,167142602705
KODEX 레버리지,122630,15,25055,2,515,2.10,13377222,18780332,106700000,13377222,2.10,71.23,12.54,12.54,333625911723,12.48,12.48,333625911723
탑코미디어,134580,16,2805,2,120,4.47,13134953,1826627,49294149,13134953,4.47,719.08,26.65,26.65,38434745853,27.80,27.80,38434745853
코닉오토메이션,391710,17,1856,2,369,24.82,11353951,22328,42065086,11353951,24.82,9999.99,26.99,26.99,20131209063,25.79,25.79,20131209063
삼화네트웍스,046390,18,1633,5,-5,-0.31,10502240,13474927,43172933,10502240,-0.31,77.94,24.33,24.33,17699887724,25.11,25.11,17699887724
아이에이,038880,19,183,2,11,6.40,10471012,29840416,375721175,10471012,6.40,35.09,2.79,2.79,1889589649,2.75,2.75,1889589649
다날,064260,20,8190,2,500,6.50,9368534,22199428,68949040,9368534,6.50,42.20,13.59,13.59,76879433235,13.61,13.61,76879433235
휴림로봇,090710,21,2570,2,105,4.26,9306335,2614064,119457197,9306335,4.26,356.01,7.79,7.79,24166415688,7.87,7.87,24166415688
이브이첨단소재,131400,22,2350,2,60,2.62,8993415,10700414,59589882,8993415,2.62,84.05,15.09,15.09,22281190964,15.91,15.91,22281190964
원익홀딩스,030530,23,6450,2,750,13.16,8346259,476125,77237981,8346259,13.16,1752.96,10.81,10.81,53405931290,10.72,10.72,53405931290
보성파워텍,006910,24,4010,5,-55,-1.35,8000497,18203968,49129824,8000497,-1.35,43.95,16.28,16.28,32367145058,16.43,16.43,32367145058
삼성전자,005930,25,71250,5,-150,-0.21,7894322,9277432,5919637922,7894322,-0.21,85.09,0.13,0.13,563064042750,0.13,0.13,563064042750
두산에너빌리티,034020,26,65900,2,3700,5.95,7691994,6049757,640561146,7691994,5.95,127.15,1.20,1.20,497727901550,1.18,1.18,497727901550
아센디오,012170,27,2340,2,335,16.71,7654640,5965995,10873743,7654640,16.71,128.30,70.40,70.40,17780539837,69.88,69.88,17780539837
애니플러스,310200,28,5320,5,-70,-1.30,7516519,2995645,51419896,7516519,-1.30,250.91,14.62,14.62,41599786260,15.21,15.21,41599786260
한라캐스트,125490,29,5120,5,-100,-1.92,7165436,5935302,36502352,7165436,-1.92,120.73,19.63,19.63,37870425095,20.26,20.26,37870425095
대한광통신,010170,30,1194,2,92,8.35,7131339,24568516,122605139,7131339,8.35,29.03,5.82,5.82,8450708299,5.77,5.77,8450708299
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1294 5 -27 -2.04 282957114 325873152 1190300000 282957114 -2.04 86.83 23.77 23.77 367912980054 23.89 23.89 367912980054
3 아이비젼웍스 469750 2 1502 2 200 15.36 37245584 17498756 33936481 37245584 15.36 212.85 109.75 109.75 54977414266 107.86 107.86 54977414266
4 비츠로시스 054220 3 430 2 73 20.45 27683381 351338 59953081 27683381 20.45 7879.42 46.18 46.18 12378617635 48.02 48.02 12378617635
5 KD 044180 4 678 2 112 19.79 25698081 3574524 26717799 25698081 19.79 718.92 96.18 96.18 17518551198 96.71 96.71 17518551198
6 이스트아시아홀딩스 900110 5 89 2 1 1.14 24276206 28267870 642650588 24276206 1.14 85.88 3.78 3.78 2160814151 3.78 3.78 2160814151
7 KODEX 2차전지산업레버리지 462330 6 1188 2 43 3.76 21967720 23141876 292600000 21967720 3.76 94.93 7.51 7.51 26036365203 7.49 7.49 26036365203
8 우리기술 032820 7 3910 2 190 5.11 20065937 30044712 165530656 20065937 5.11 66.79 12.12 12.12 78020708940 12.05 12.05 78020708940
9 KODEX 코스닥150선물인버스 251340 8 3435 5 -75 -2.14 18840563 25388556 70100000 18840563 -2.14 74.21 26.88 26.88 64849813861 26.93 26.93 64849813861
10 KODEX 인버스 114800 9 3470 5 -35 -1.00 17590482 29074196 215700000 17590482 -1.00 60.50 8.16 8.16 61215551481 8.18 8.18 61215551481
11 KODEX 코스닥150레버리지 233740 10 8865 2 345 4.05 15795913 17200004 201900000 15795913 4.05 91.84 7.82 7.82 139251565878 7.78 7.78 139251565878
12 PS일렉트로닉스 332570 11 4370 2 310 7.64 14290531 5033470 43199758 14290531 7.64 283.91 33.08 33.08 63080625363 33.41 33.41 63080625363
13 아스트 067390 12 524 5 -62 -10.58 14117950 587068 403157579 14117950 -10.58 2404.82 3.50 3.50 7412966795 3.51 3.51 7412966795
14 이엠앤아이 083470 13 1100 2 132 13.64 13907972 1980993 21340329 13907972 13.64 702.07 65.17 65.17 15989457093 68.11 68.11 15989457093
15 그래피 318060 14 11950 5 -3050 -20.33 13668488 0 11038777 13668488 -20.33 0.00 123.82 123.82 167142602705 126.71 126.71 167142602705
16 KODEX 레버리지 122630 15 25055 2 515 2.10 13377222 18780332 106700000 13377222 2.10 71.23 12.54 12.54 333625911723 12.48 12.48 333625911723
17 탑코미디어 134580 16 2805 2 120 4.47 13134953 1826627 49294149 13134953 4.47 719.08 26.65 26.65 38434745853 27.80 27.80 38434745853
18 코닉오토메이션 391710 17 1856 2 369 24.82 11353951 22328 42065086 11353951 24.82 9999.99 26.99 26.99 20131209063 25.79 25.79 20131209063
19 삼화네트웍스 046390 18 1633 5 -5 -0.31 10502240 13474927 43172933 10502240 -0.31 77.94 24.33 24.33 17699887724 25.11 25.11 17699887724
20 아이에이 038880 19 183 2 11 6.40 10471012 29840416 375721175 10471012 6.40 35.09 2.79 2.79 1889589649 2.75 2.75 1889589649
21 다날 064260 20 8190 2 500 6.50 9368534 22199428 68949040 9368534 6.50 42.20 13.59 13.59 76879433235 13.61 13.61 76879433235
22 휴림로봇 090710 21 2570 2 105 4.26 9306335 2614064 119457197 9306335 4.26 356.01 7.79 7.79 24166415688 7.87 7.87 24166415688
23 이브이첨단소재 131400 22 2350 2 60 2.62 8993415 10700414 59589882 8993415 2.62 84.05 15.09 15.09 22281190964 15.91 15.91 22281190964
24 원익홀딩스 030530 23 6450 2 750 13.16 8346259 476125 77237981 8346259 13.16 1752.96 10.81 10.81 53405931290 10.72 10.72 53405931290
25 보성파워텍 006910 24 4010 5 -55 -1.35 8000497 18203968 49129824 8000497 -1.35 43.95 16.28 16.28 32367145058 16.43 16.43 32367145058
26 삼성전자 005930 25 71250 5 -150 -0.21 7894322 9277432 5919637922 7894322 -0.21 85.09 0.13 0.13 563064042750 0.13 0.13 563064042750
27 두산에너빌리티 034020 26 65900 2 3700 5.95 7691994 6049757 640561146 7691994 5.95 127.15 1.20 1.20 497727901550 1.18 1.18 497727901550
28 아센디오 012170 27 2340 2 335 16.71 7654640 5965995 10873743 7654640 16.71 128.30 70.40 70.40 17780539837 69.88 69.88 17780539837
29 애니플러스 310200 28 5320 5 -70 -1.30 7516519 2995645 51419896 7516519 -1.30 250.91 14.62 14.62 41599786260 15.21 15.21 41599786260
30 한라캐스트 125490 29 5120 5 -100 -1.92 7165436 5935302 36502352 7165436 -1.92 120.73 19.63 19.63 37870425095 20.26 20.26 37870425095
31 대한광통신 010170 30 1194 2 92 8.35 7131339 24568516 122605139 7131339 8.35 29.03 5.82 5.82 8450708299 5.77 5.77 8450708299

31
top30/20250825/top30-av-20250825-135000.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,252670,1,1293,5,-28,-2.12,285103721,325873152,1190300000,285103721,-2.12,87.49,23.95,23.95,370689342414,24.09,24.09,370689342414
아이비젼웍스,469750,2,1478,2,176,13.52,37885610,17498756,33936481,37885610,13.52,216.50,111.64,111.64,55932113994,111.51,111.51,55932113994
비츠로시스,054220,3,436,2,79,22.13,28519648,351338,59953081,28519648,22.13,8117.44,47.57,47.57,12741277174,48.74,48.74,12741277174
KD,044180,4,683,2,117,20.67,25943760,3574524,26717799,25943760,20.67,725.80,97.10,97.10,17686718699,96.92,96.92,17686718699
이스트아시아홀딩스,900110,5,89,2,1,1.14,24386734,28267870,642650588,24386734,1.14,86.27,3.79,3.79,2170599297,3.80,3.80,2170599297
KODEX 2차전지산업레버리지,462330,6,1187,2,42,3.67,22102411,23141876,292600000,22102411,3.67,95.51,7.55,7.55,26196305692,7.54,7.54,26196305692
우리기술,032820,7,3925,2,205,5.51,20191642,30044712,165530656,20191642,5.51,67.21,12.20,12.20,78513764685,12.08,12.08,78513764685
KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,18999123,25388556,70100000,18999123,-2.28,74.83,27.10,27.10,65393747936,27.20,27.20,65393747936
KODEX 인버스,114800,9,3472,5,-33,-0.94,17821208,29074196,215700000,17821208,-0.94,61.30,8.26,8.26,62016195784,8.28,8.28,62016195784
KODEX 코스닥150레버리지,233740,10,8880,2,360,4.23,15901304,17200004,201900000,15901304,4.23,92.45,7.88,7.88,140186675062,7.82,7.82,140186675062
PS일렉트로닉스,332570,11,4370,2,310,7.64,14445924,5033470,43199758,14445924,7.64,287.00,33.44,33.44,63757123362,33.77,33.77,63757123362
아스트,067390,12,523,5,-63,-10.75,14273793,587068,403157579,14273793,-10.75,2431.37,3.54,3.54,7494905480,3.55,3.55,7494905480
이엠앤아이,083470,13,1103,2,135,13.95,13992018,1980993,21340329,13992018,13.95,706.31,65.57,65.57,16081949788,68.32,68.32,16081949788
그래피,318060,14,11910,5,-3090,-20.60,13757346,0,11038777,13757346,-20.60,0.00,124.63,124.63,168204394265,127.94,127.94,168204394265
KODEX 레버리지,122630,15,25070,2,530,2.16,13523996,18780332,106700000,13523996,2.16,72.01,12.67,12.67,337305197887,12.61,12.61,337305197887
탑코미디어,134580,16,2785,2,100,3.72,13366879,1826627,49294149,13366879,3.72,731.78,27.12,27.12,39081123656,28.47,28.47,39081123656
코닉오토메이션,391710,17,1857,2,370,24.88,11597180,22328,42065086,11597180,24.88,9999.99,27.57,27.57,20582353720,26.35,26.35,20582353720
삼화네트웍스,046390,18,1615,5,-23,-1.40,10639139,13474927,43172933,10639139,-1.40,78.96,24.64,24.64,17922312694,25.70,25.70,17922312694
아이에이,038880,19,184,2,12,6.98,10498616,29840416,375721175,10498616,6.98,35.18,2.79,2.79,1894654440,2.74,2.74,1894654440
다날,064260,20,8200,2,510,6.63,9435229,22199428,68949040,9435229,6.63,42.50,13.68,13.68,77426086055,13.69,13.69,77426086055
휴림로봇,090710,21,2565,2,100,4.06,9341146,2614064,119457197,9341146,4.06,357.34,7.82,7.82,24255854880,7.92,7.92,24255854880
이브이첨단소재,131400,22,2345,2,55,2.40,9016158,10700414,59589882,9016158,2.40,84.26,15.13,15.13,22334564639,15.98,15.98,22334564639
원익홀딩스,030530,23,6440,2,740,12.98,8371384,476125,77237981,8371384,12.98,1758.23,10.84,10.84,53567716235,10.77,10.77,53567716235
삼성전자,005930,24,71250,5,-150,-0.21,8081569,9277432,5919637922,8081569,-0.21,87.11,0.14,0.14,576411207800,0.14,0.14,576411207800
보성파워텍,006910,25,4015,5,-50,-1.23,8062132,18203968,49129824,8062132,-1.23,44.29,16.41,16.41,32615303343,16.53,16.53,32615303343
두산에너빌리티,034020,26,65800,2,3600,5.79,7778138,6049757,640561146,7778138,5.79,128.57,1.21,1.21,503405132050,1.19,1.19,503405132050
아센디오,012170,27,2325,2,320,15.96,7715928,5965995,10873743,7715928,15.96,129.33,70.96,70.96,17922946587,70.89,70.89,17922946587
애니플러스,310200,28,5320,5,-70,-1.30,7565185,2995645,51419896,7565185,-1.30,252.54,14.71,14.71,41858530820,15.30,15.30,41858530820
한라캐스트,125490,29,5080,5,-140,-2.68,7279848,5935302,36502352,7279848,-2.68,122.65,19.94,19.94,38453627950,20.74,20.74,38453627950
대한광통신,010170,30,1190,2,88,7.99,7183989,24568516,122605139,7183989,7.99,29.24,5.86,5.86,8513354973,5.84,5.84,8513354973
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1293 5 -28 -2.12 285103721 325873152 1190300000 285103721 -2.12 87.49 23.95 23.95 370689342414 24.09 24.09 370689342414
3 아이비젼웍스 469750 2 1478 2 176 13.52 37885610 17498756 33936481 37885610 13.52 216.50 111.64 111.64 55932113994 111.51 111.51 55932113994
4 비츠로시스 054220 3 436 2 79 22.13 28519648 351338 59953081 28519648 22.13 8117.44 47.57 47.57 12741277174 48.74 48.74 12741277174
5 KD 044180 4 683 2 117 20.67 25943760 3574524 26717799 25943760 20.67 725.80 97.10 97.10 17686718699 96.92 96.92 17686718699
6 이스트아시아홀딩스 900110 5 89 2 1 1.14 24386734 28267870 642650588 24386734 1.14 86.27 3.79 3.79 2170599297 3.80 3.80 2170599297
7 KODEX 2차전지산업레버리지 462330 6 1187 2 42 3.67 22102411 23141876 292600000 22102411 3.67 95.51 7.55 7.55 26196305692 7.54 7.54 26196305692
8 우리기술 032820 7 3925 2 205 5.51 20191642 30044712 165530656 20191642 5.51 67.21 12.20 12.20 78513764685 12.08 12.08 78513764685
9 KODEX 코스닥150선물인버스 251340 8 3430 5 -80 -2.28 18999123 25388556 70100000 18999123 -2.28 74.83 27.10 27.10 65393747936 27.20 27.20 65393747936
10 KODEX 인버스 114800 9 3472 5 -33 -0.94 17821208 29074196 215700000 17821208 -0.94 61.30 8.26 8.26 62016195784 8.28 8.28 62016195784
11 KODEX 코스닥150레버리지 233740 10 8880 2 360 4.23 15901304 17200004 201900000 15901304 4.23 92.45 7.88 7.88 140186675062 7.82 7.82 140186675062
12 PS일렉트로닉스 332570 11 4370 2 310 7.64 14445924 5033470 43199758 14445924 7.64 287.00 33.44 33.44 63757123362 33.77 33.77 63757123362
13 아스트 067390 12 523 5 -63 -10.75 14273793 587068 403157579 14273793 -10.75 2431.37 3.54 3.54 7494905480 3.55 3.55 7494905480
14 이엠앤아이 083470 13 1103 2 135 13.95 13992018 1980993 21340329 13992018 13.95 706.31 65.57 65.57 16081949788 68.32 68.32 16081949788
15 그래피 318060 14 11910 5 -3090 -20.60 13757346 0 11038777 13757346 -20.60 0.00 124.63 124.63 168204394265 127.94 127.94 168204394265
16 KODEX 레버리지 122630 15 25070 2 530 2.16 13523996 18780332 106700000 13523996 2.16 72.01 12.67 12.67 337305197887 12.61 12.61 337305197887
17 탑코미디어 134580 16 2785 2 100 3.72 13366879 1826627 49294149 13366879 3.72 731.78 27.12 27.12 39081123656 28.47 28.47 39081123656
18 코닉오토메이션 391710 17 1857 2 370 24.88 11597180 22328 42065086 11597180 24.88 9999.99 27.57 27.57 20582353720 26.35 26.35 20582353720
19 삼화네트웍스 046390 18 1615 5 -23 -1.40 10639139 13474927 43172933 10639139 -1.40 78.96 24.64 24.64 17922312694 25.70 25.70 17922312694
20 아이에이 038880 19 184 2 12 6.98 10498616 29840416 375721175 10498616 6.98 35.18 2.79 2.79 1894654440 2.74 2.74 1894654440
21 다날 064260 20 8200 2 510 6.63 9435229 22199428 68949040 9435229 6.63 42.50 13.68 13.68 77426086055 13.69 13.69 77426086055
22 휴림로봇 090710 21 2565 2 100 4.06 9341146 2614064 119457197 9341146 4.06 357.34 7.82 7.82 24255854880 7.92 7.92 24255854880
23 이브이첨단소재 131400 22 2345 2 55 2.40 9016158 10700414 59589882 9016158 2.40 84.26 15.13 15.13 22334564639 15.98 15.98 22334564639
24 원익홀딩스 030530 23 6440 2 740 12.98 8371384 476125 77237981 8371384 12.98 1758.23 10.84 10.84 53567716235 10.77 10.77 53567716235
25 삼성전자 005930 24 71250 5 -150 -0.21 8081569 9277432 5919637922 8081569 -0.21 87.11 0.14 0.14 576411207800 0.14 0.14 576411207800
26 보성파워텍 006910 25 4015 5 -50 -1.23 8062132 18203968 49129824 8062132 -1.23 44.29 16.41 16.41 32615303343 16.53 16.53 32615303343
27 두산에너빌리티 034020 26 65800 2 3600 5.79 7778138 6049757 640561146 7778138 5.79 128.57 1.21 1.21 503405132050 1.19 1.19 503405132050
28 아센디오 012170 27 2325 2 320 15.96 7715928 5965995 10873743 7715928 15.96 129.33 70.96 70.96 17922946587 70.89 70.89 17922946587
29 애니플러스 310200 28 5320 5 -70 -1.30 7565185 2995645 51419896 7565185 -1.30 252.54 14.71 14.71 41858530820 15.30 15.30 41858530820
30 한라캐스트 125490 29 5080 5 -140 -2.68 7279848 5935302 36502352 7279848 -2.68 122.65 19.94 19.94 38453627950 20.74 20.74 38453627950
31 대한광통신 010170 30 1190 2 88 7.99 7183989 24568516 122605139 7183989 7.99 29.24 5.86 5.86 8513354973 5.84 5.84 8513354973

31
top30/20250825/top30-av-20250825-140000.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,252670,1,1295,5,-26,-1.97,287542463,325873152,1190300000,287542463,-1.97,88.24,24.16,24.16,373843160350,24.25,24.25,373843160350
아이비젼웍스,469750,2,1476,2,174,13.36,38424893,17498756,33936481,38424893,13.36,219.59,113.23,113.23,56727942422,113.25,113.25,56727942422
비츠로시스,054220,3,430,2,73,20.45,29186276,351338,59953081,29186276,20.45,8307.18,48.68,48.68,13029626394,50.54,50.54,13029626394
KD,044180,4,686,2,120,21.20,26569066,3574524,26717799,26569066,21.20,743.29,99.44,99.44,18117746408,98.85,98.85,18117746408
이스트아시아홀딩스,900110,5,89,2,1,1.14,24552670,28267870,642650588,24552670,1.14,86.86,3.82,3.82,2185233860,3.82,3.82,2185233860
KODEX 2차전지산업레버리지,462330,6,1188,2,43,3.76,22220665,23141876,292600000,22220665,3.76,96.02,7.59,7.59,26336819202,7.58,7.58,26336819202
우리기술,032820,7,3915,2,195,5.24,20312644,30044712,165530656,20312644,5.24,67.61,12.27,12.27,78987897354,12.19,12.19,78987897354
KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,19153202,25388556,70100000,19153202,-2.28,75.44,27.32,27.32,65922217278,27.42,27.42,65922217278
KODEX 인버스,114800,9,3472,5,-33,-0.94,17938689,29074196,215700000,17938689,-0.94,61.70,8.32,8.32,62423887464,8.34,8.34,62423887464
KODEX 코스닥150레버리지,233740,10,8875,2,355,4.17,15979212,17200004,201900000,15979212,4.17,92.90,7.91,7.91,140878257182,7.86,7.86,140878257182
코닉오토메이션,391710,11,1914,2,427,28.72,14788239,22328,42065086,14788239,28.72,9999.99,35.16,35.16,26698245977,33.16,33.16,26698245977
PS일렉트로닉스,332570,12,4420,2,360,8.87,14615995,5033470,43199758,14615995,8.87,290.38,33.83,33.83,64506089523,33.78,33.78,64506089523
아스트,067390,13,524,5,-62,-10.58,14376389,587068,403157579,14376389,-10.58,2448.85,3.57,3.57,7548601166,3.57,3.57,7548601166
이엠앤아이,083470,14,1093,2,125,12.91,14060018,1980993,21340329,14060018,12.91,709.75,65.88,65.88,16156544736,69.27,69.27,16156544736
그래피,318060,15,11880,5,-3120,-20.80,13826778,0,11038777,13826778,-20.80,0.00,125.26,125.26,169028510475,128.89,128.89,169028510475
KODEX 레버리지,122630,16,25050,2,510,2.08,13637147,18780332,106700000,13637147,2.08,72.61,12.78,12.78,340142084587,12.73,12.73,340142084587
탑코미디어,134580,17,2795,2,110,4.10,13460404,1826627,49294149,13460404,4.10,736.90,27.31,27.31,39341193411,28.55,28.55,39341193411
삼화네트웍스,046390,18,1622,5,-16,-0.98,10741691,13474927,43172933,10741691,-0.98,79.72,24.88,24.88,18088565238,25.83,25.83,18088565238
아이에이,038880,19,183,2,11,6.40,10548925,29840416,375721175,10548925,6.40,35.35,2.81,2.81,1903859256,2.77,2.77,1903859256
다날,064260,20,8170,2,480,6.24,9547541,22199428,68949040,9547541,6.24,43.01,13.85,13.85,78342550150,13.91,13.91,78342550150
휴림로봇,090710,21,2560,2,95,3.85,9375952,2614064,119457197,9375952,3.85,358.67,7.85,7.85,24345105835,7.96,7.96,24345105835
이브이첨단소재,131400,22,2335,2,45,1.97,9067694,10700414,59589882,9067694,1.97,84.74,15.22,15.22,22455166280,16.14,16.14,22455166280
원익홀딩스,030530,23,6430,2,730,12.81,8424046,476125,77237981,8424046,12.81,1769.29,10.91,10.91,53906718435,10.85,10.85,53906718435
삼성전자,005930,24,71200,5,-200,-0.28,8244975,9277432,5919637922,8244975,-0.28,88.87,0.14,0.14,588057678700,0.14,0.14,588057678700
보성파워텍,006910,25,4010,5,-55,-1.35,8122356,18203968,49129824,8122356,-1.35,44.62,16.53,16.53,32856728963,16.68,16.68,32856728963
두산에너빌리티,034020,26,65700,2,3500,5.63,7853839,6049757,640561146,7853839,5.63,129.82,1.23,1.23,508386874700,1.21,1.21,508386874700
아센디오,012170,27,2320,2,315,15.71,7784735,5965995,10873743,7784735,15.71,130.49,71.59,71.59,18082168252,71.68,71.68,18082168252
애니플러스,310200,28,5300,5,-90,-1.67,7594792,2995645,51419896,7594792,-1.67,253.53,14.77,14.77,42015730550,15.42,15.42,42015730550
한라캐스트,125490,29,5130,5,-90,-1.72,7363459,5935302,36502352,7363459,-1.72,124.06,20.17,20.17,38879709210,20.76,20.76,38879709210
대한광통신,010170,30,1191,2,89,8.08,7259459,24568516,122605139,7259459,8.08,29.55,5.92,5.92,8603190428,5.89,5.89,8603190428
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1295 5 -26 -1.97 287542463 325873152 1190300000 287542463 -1.97 88.24 24.16 24.16 373843160350 24.25 24.25 373843160350
3 아이비젼웍스 469750 2 1476 2 174 13.36 38424893 17498756 33936481 38424893 13.36 219.59 113.23 113.23 56727942422 113.25 113.25 56727942422
4 비츠로시스 054220 3 430 2 73 20.45 29186276 351338 59953081 29186276 20.45 8307.18 48.68 48.68 13029626394 50.54 50.54 13029626394
5 KD 044180 4 686 2 120 21.20 26569066 3574524 26717799 26569066 21.20 743.29 99.44 99.44 18117746408 98.85 98.85 18117746408
6 이스트아시아홀딩스 900110 5 89 2 1 1.14 24552670 28267870 642650588 24552670 1.14 86.86 3.82 3.82 2185233860 3.82 3.82 2185233860
7 KODEX 2차전지산업레버리지 462330 6 1188 2 43 3.76 22220665 23141876 292600000 22220665 3.76 96.02 7.59 7.59 26336819202 7.58 7.58 26336819202
8 우리기술 032820 7 3915 2 195 5.24 20312644 30044712 165530656 20312644 5.24 67.61 12.27 12.27 78987897354 12.19 12.19 78987897354
9 KODEX 코스닥150선물인버스 251340 8 3430 5 -80 -2.28 19153202 25388556 70100000 19153202 -2.28 75.44 27.32 27.32 65922217278 27.42 27.42 65922217278
10 KODEX 인버스 114800 9 3472 5 -33 -0.94 17938689 29074196 215700000 17938689 -0.94 61.70 8.32 8.32 62423887464 8.34 8.34 62423887464
11 KODEX 코스닥150레버리지 233740 10 8875 2 355 4.17 15979212 17200004 201900000 15979212 4.17 92.90 7.91 7.91 140878257182 7.86 7.86 140878257182
12 코닉오토메이션 391710 11 1914 2 427 28.72 14788239 22328 42065086 14788239 28.72 9999.99 35.16 35.16 26698245977 33.16 33.16 26698245977
13 PS일렉트로닉스 332570 12 4420 2 360 8.87 14615995 5033470 43199758 14615995 8.87 290.38 33.83 33.83 64506089523 33.78 33.78 64506089523
14 아스트 067390 13 524 5 -62 -10.58 14376389 587068 403157579 14376389 -10.58 2448.85 3.57 3.57 7548601166 3.57 3.57 7548601166
15 이엠앤아이 083470 14 1093 2 125 12.91 14060018 1980993 21340329 14060018 12.91 709.75 65.88 65.88 16156544736 69.27 69.27 16156544736
16 그래피 318060 15 11880 5 -3120 -20.80 13826778 0 11038777 13826778 -20.80 0.00 125.26 125.26 169028510475 128.89 128.89 169028510475
17 KODEX 레버리지 122630 16 25050 2 510 2.08 13637147 18780332 106700000 13637147 2.08 72.61 12.78 12.78 340142084587 12.73 12.73 340142084587
18 탑코미디어 134580 17 2795 2 110 4.10 13460404 1826627 49294149 13460404 4.10 736.90 27.31 27.31 39341193411 28.55 28.55 39341193411
19 삼화네트웍스 046390 18 1622 5 -16 -0.98 10741691 13474927 43172933 10741691 -0.98 79.72 24.88 24.88 18088565238 25.83 25.83 18088565238
20 아이에이 038880 19 183 2 11 6.40 10548925 29840416 375721175 10548925 6.40 35.35 2.81 2.81 1903859256 2.77 2.77 1903859256
21 다날 064260 20 8170 2 480 6.24 9547541 22199428 68949040 9547541 6.24 43.01 13.85 13.85 78342550150 13.91 13.91 78342550150
22 휴림로봇 090710 21 2560 2 95 3.85 9375952 2614064 119457197 9375952 3.85 358.67 7.85 7.85 24345105835 7.96 7.96 24345105835
23 이브이첨단소재 131400 22 2335 2 45 1.97 9067694 10700414 59589882 9067694 1.97 84.74 15.22 15.22 22455166280 16.14 16.14 22455166280
24 원익홀딩스 030530 23 6430 2 730 12.81 8424046 476125 77237981 8424046 12.81 1769.29 10.91 10.91 53906718435 10.85 10.85 53906718435
25 삼성전자 005930 24 71200 5 -200 -0.28 8244975 9277432 5919637922 8244975 -0.28 88.87 0.14 0.14 588057678700 0.14 0.14 588057678700
26 보성파워텍 006910 25 4010 5 -55 -1.35 8122356 18203968 49129824 8122356 -1.35 44.62 16.53 16.53 32856728963 16.68 16.68 32856728963
27 두산에너빌리티 034020 26 65700 2 3500 5.63 7853839 6049757 640561146 7853839 5.63 129.82 1.23 1.23 508386874700 1.21 1.21 508386874700
28 아센디오 012170 27 2320 2 315 15.71 7784735 5965995 10873743 7784735 15.71 130.49 71.59 71.59 18082168252 71.68 71.68 18082168252
29 애니플러스 310200 28 5300 5 -90 -1.67 7594792 2995645 51419896 7594792 -1.67 253.53 14.77 14.77 42015730550 15.42 15.42 42015730550
30 한라캐스트 125490 29 5130 5 -90 -1.72 7363459 5935302 36502352 7363459 -1.72 124.06 20.17 20.17 38879709210 20.76 20.76 38879709210
31 대한광통신 010170 30 1191 2 89 8.08 7259459 24568516 122605139 7259459 8.08 29.55 5.92 5.92 8603190428 5.89 5.89 8603190428

31
top30/20250825/top30-av-20250825-141000.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,252670,1,1293,5,-28,-2.12,288551700,325873152,1190300000,288551700,-2.12,88.55,24.24,24.24,375148802538,24.38,24.38,375148802538
아이비젼웍스,469750,2,1461,2,159,12.21,38827958,17498756,33936481,38827958,12.21,221.89,114.41,114.41,57318777049,115.61,115.61,57318777049
비츠로시스,054220,3,433,2,76,21.29,30066798,351338,59953081,30066798,21.29,8557.80,50.15,50.15,13408254071,51.65,51.65,13408254071
KD,044180,4,679,2,113,19.96,26884895,3574524,26717799,26884895,19.96,752.13,100.63,100.63,18333228303,101.06,101.06,18333228303
이스트아시아홀딩스,900110,5,89,2,1,1.14,24709955,28267870,642650588,24709955,1.14,87.41,3.85,3.85,2199126309,3.84,3.84,2199126309
KODEX 2차전지산업레버리지,462330,6,1190,2,45,3.93,22303014,23141876,292600000,22303014,3.93,96.38,7.62,7.62,26434689604,7.59,7.59,26434689604
우리기술,032820,7,3905,2,185,4.97,20451136,30044712,165530656,20451136,4.97,68.07,12.35,12.35,79529402170,12.30,12.30,79529402170
KODEX 코스닥150선물인버스,251340,8,3425,5,-85,-2.42,19170384,25388556,70100000,19170384,-2.42,75.51,27.35,27.35,65981093159,27.48,27.48,65981093159
KODEX 인버스,114800,9,3472,5,-33,-0.94,17973004,29074196,215700000,17973004,-0.94,61.82,8.33,8.33,62543030537,8.35,8.35,62543030537
KODEX 코스닥150레버리지,233740,10,8885,2,365,4.28,16121942,17200004,201900000,16121942,4.28,93.73,7.99,7.99,142146368092,7.92,7.92,142146368092
코닉오토메이션,391710,11,1910,2,423,28.45,15151396,22328,42065086,15151396,28.45,9999.99,36.02,36.02,27392442436,34.09,34.09,27392442436
PS일렉트로닉스,332570,12,4410,2,350,8.62,14720540,5033470,43199758,14720540,8.62,292.45,34.08,34.08,64968173068,34.10,34.10,64968173068
아스트,067390,13,522,5,-64,-10.92,14479149,587068,403157579,14479149,-10.92,2466.35,3.59,3.59,7602283635,3.61,3.61,7602283635
이엠앤아이,083470,14,1089,2,121,12.50,14238019,1980993,21340329,14238019,12.50,718.73,66.72,66.72,16349507465,70.35,70.35,16349507465
그래피,318060,15,11850,5,-3150,-21.00,13907770,0,11038777,13907770,-21.00,0.00,125.99,125.99,169986315085,129.95,129.95,169986315085
KODEX 레버리지,122630,16,25070,2,530,2.16,13709218,18780332,106700000,13709218,2.16,73.00,12.85,12.85,341948174729,12.78,12.78,341948174729
탑코미디어,134580,17,2805,2,120,4.47,13518499,1826627,49294149,13518499,4.47,740.08,27.42,27.42,39503700561,28.57,28.57,39503700561
삼화네트웍스,046390,18,1612,5,-26,-1.59,10820079,13474927,43172933,10820079,-1.59,80.30,25.06,25.06,18215417276,26.17,26.17,18215417276
아이에이,038880,19,183,2,11,6.40,10769534,29840416,375721175,10769534,6.40,36.09,2.87,2.87,1944231115,2.83,2.83,1944231115
다날,064260,20,8180,2,490,6.37,9582901,22199428,68949040,9582901,6.37,43.17,13.90,13.90,78631683550,13.94,13.94,78631683550
휴림로봇,090710,21,2570,2,105,4.26,9458587,2614064,119457197,9458587,4.26,361.83,7.92,7.92,24557045120,8.00,8.00,24557045120
이브이첨단소재,131400,22,2335,2,45,1.97,9092269,10700414,59589882,9092269,1.97,84.97,15.26,15.26,22512504785,16.18,16.18,22512504785
원익홀딩스,030530,23,6450,2,750,13.16,8540246,476125,77237981,8540246,13.16,1793.70,11.06,11.06,54652792685,10.97,10.97,54652792685
삼성전자,005930,24,71250,5,-150,-0.21,8377484,9277432,5919637922,8377484,-0.21,90.30,0.14,0.14,597496908500,0.14,0.14,597496908500
보성파워텍,006910,25,4025,5,-40,-0.98,8191178,18203968,49129824,8191178,-0.98,45.00,16.67,16.67,33132775832,16.76,16.76,33132775832
두산에너빌리티,034020,26,65900,2,3700,5.95,7911963,6049757,640561146,7911963,5.95,130.78,1.24,1.24,512214307900,1.21,1.21,512214307900
아센디오,012170,27,2290,2,285,14.21,7894676,5965995,10873743,7894676,14.21,132.33,72.60,72.60,18334579012,73.63,73.63,18334579012
애니플러스,310200,28,5270,5,-120,-2.23,7645516,2995645,51419896,7645516,-2.23,255.22,14.87,14.87,42283159500,15.60,15.60,42283159500
한라캐스트,125490,29,5130,5,-90,-1.72,7405086,5935302,36502352,7405086,-1.72,124.76,20.29,20.29,39093127630,20.88,20.88,39093127630
대한광통신,010170,30,1193,2,91,8.26,7305227,24568516,122605139,7305227,8.26,29.73,5.96,5.96,8657843449,5.92,5.92,8657843449
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1293 5 -28 -2.12 288551700 325873152 1190300000 288551700 -2.12 88.55 24.24 24.24 375148802538 24.38 24.38 375148802538
3 아이비젼웍스 469750 2 1461 2 159 12.21 38827958 17498756 33936481 38827958 12.21 221.89 114.41 114.41 57318777049 115.61 115.61 57318777049
4 비츠로시스 054220 3 433 2 76 21.29 30066798 351338 59953081 30066798 21.29 8557.80 50.15 50.15 13408254071 51.65 51.65 13408254071
5 KD 044180 4 679 2 113 19.96 26884895 3574524 26717799 26884895 19.96 752.13 100.63 100.63 18333228303 101.06 101.06 18333228303
6 이스트아시아홀딩스 900110 5 89 2 1 1.14 24709955 28267870 642650588 24709955 1.14 87.41 3.85 3.85 2199126309 3.84 3.84 2199126309
7 KODEX 2차전지산업레버리지 462330 6 1190 2 45 3.93 22303014 23141876 292600000 22303014 3.93 96.38 7.62 7.62 26434689604 7.59 7.59 26434689604
8 우리기술 032820 7 3905 2 185 4.97 20451136 30044712 165530656 20451136 4.97 68.07 12.35 12.35 79529402170 12.30 12.30 79529402170
9 KODEX 코스닥150선물인버스 251340 8 3425 5 -85 -2.42 19170384 25388556 70100000 19170384 -2.42 75.51 27.35 27.35 65981093159 27.48 27.48 65981093159
10 KODEX 인버스 114800 9 3472 5 -33 -0.94 17973004 29074196 215700000 17973004 -0.94 61.82 8.33 8.33 62543030537 8.35 8.35 62543030537
11 KODEX 코스닥150레버리지 233740 10 8885 2 365 4.28 16121942 17200004 201900000 16121942 4.28 93.73 7.99 7.99 142146368092 7.92 7.92 142146368092
12 코닉오토메이션 391710 11 1910 2 423 28.45 15151396 22328 42065086 15151396 28.45 9999.99 36.02 36.02 27392442436 34.09 34.09 27392442436
13 PS일렉트로닉스 332570 12 4410 2 350 8.62 14720540 5033470 43199758 14720540 8.62 292.45 34.08 34.08 64968173068 34.10 34.10 64968173068
14 아스트 067390 13 522 5 -64 -10.92 14479149 587068 403157579 14479149 -10.92 2466.35 3.59 3.59 7602283635 3.61 3.61 7602283635
15 이엠앤아이 083470 14 1089 2 121 12.50 14238019 1980993 21340329 14238019 12.50 718.73 66.72 66.72 16349507465 70.35 70.35 16349507465
16 그래피 318060 15 11850 5 -3150 -21.00 13907770 0 11038777 13907770 -21.00 0.00 125.99 125.99 169986315085 129.95 129.95 169986315085
17 KODEX 레버리지 122630 16 25070 2 530 2.16 13709218 18780332 106700000 13709218 2.16 73.00 12.85 12.85 341948174729 12.78 12.78 341948174729
18 탑코미디어 134580 17 2805 2 120 4.47 13518499 1826627 49294149 13518499 4.47 740.08 27.42 27.42 39503700561 28.57 28.57 39503700561
19 삼화네트웍스 046390 18 1612 5 -26 -1.59 10820079 13474927 43172933 10820079 -1.59 80.30 25.06 25.06 18215417276 26.17 26.17 18215417276
20 아이에이 038880 19 183 2 11 6.40 10769534 29840416 375721175 10769534 6.40 36.09 2.87 2.87 1944231115 2.83 2.83 1944231115
21 다날 064260 20 8180 2 490 6.37 9582901 22199428 68949040 9582901 6.37 43.17 13.90 13.90 78631683550 13.94 13.94 78631683550
22 휴림로봇 090710 21 2570 2 105 4.26 9458587 2614064 119457197 9458587 4.26 361.83 7.92 7.92 24557045120 8.00 8.00 24557045120
23 이브이첨단소재 131400 22 2335 2 45 1.97 9092269 10700414 59589882 9092269 1.97 84.97 15.26 15.26 22512504785 16.18 16.18 22512504785
24 원익홀딩스 030530 23 6450 2 750 13.16 8540246 476125 77237981 8540246 13.16 1793.70 11.06 11.06 54652792685 10.97 10.97 54652792685
25 삼성전자 005930 24 71250 5 -150 -0.21 8377484 9277432 5919637922 8377484 -0.21 90.30 0.14 0.14 597496908500 0.14 0.14 597496908500
26 보성파워텍 006910 25 4025 5 -40 -0.98 8191178 18203968 49129824 8191178 -0.98 45.00 16.67 16.67 33132775832 16.76 16.76 33132775832
27 두산에너빌리티 034020 26 65900 2 3700 5.95 7911963 6049757 640561146 7911963 5.95 130.78 1.24 1.24 512214307900 1.21 1.21 512214307900
28 아센디오 012170 27 2290 2 285 14.21 7894676 5965995 10873743 7894676 14.21 132.33 72.60 72.60 18334579012 73.63 73.63 18334579012
29 애니플러스 310200 28 5270 5 -120 -2.23 7645516 2995645 51419896 7645516 -2.23 255.22 14.87 14.87 42283159500 15.60 15.60 42283159500
30 한라캐스트 125490 29 5130 5 -90 -1.72 7405086 5935302 36502352 7405086 -1.72 124.76 20.29 20.29 39093127630 20.88 20.88 39093127630
31 대한광통신 010170 30 1193 2 91 8.26 7305227 24568516 122605139 7305227 8.26 29.73 5.96 5.96 8657843449 5.92 5.92 8657843449

31
top30/20250825/top30-av-20250825-142000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1295,5,-26,-1.97,291843546,325873152,1190300000,291843546,-1.97,89.56,24.52,24.52,379410826442,24.61,24.61,379410826442
아이비젼웍스,469750,2,1461,2,159,12.21,39123851,17498756,33936481,39123851,12.21,223.58,115.29,115.29,57750549336,116.48,116.48,57750549336
비츠로시스,054220,3,431,2,74,20.73,30664335,351338,59953081,30664335,20.73,8727.87,51.15,51.15,13667925549,52.89,52.89,13667925549
KD,044180,4,695,2,129,22.79,27387886,3574524,26717799,27387886,22.79,766.20,102.51,102.51,18679696095,100.60,100.60,18679696095
이스트아시아홀딩스,900110,5,89,2,1,1.14,26291159,28267870,642650588,26291159,1.14,93.01,4.09,4.09,2339805544,4.09,4.09,2339805544
KODEX 2차전지산업레버리지,462330,6,1190,2,45,3.93,22403982,23141876,292600000,22403982,3.93,96.81,7.66,7.66,26554807407,7.63,7.63,26554807407
우리기술,032820,7,3885,2,165,4.44,21027546,30044712,165530656,21027546,4.44,69.99,12.70,12.70,81774724949,12.72,12.72,81774724949
KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,19180226,25388556,70100000,19180226,-2.28,75.55,27.36,27.36,66014821864,27.46,27.46,66014821864
KODEX 인버스,114800,9,3475,5,-30,-0.86,18002896,29074196,215700000,18002896,-0.86,61.92,8.35,8.35,62646802300,8.36,8.36,62646802300
KODEX 코스닥150레버리지,233740,10,8880,2,360,4.23,16193811,17200004,201900000,16193811,4.23,94.15,8.02,8.02,142784797982,7.96,7.96,142784797982
코닉오토메이션,391710,11,1894,2,407,27.37,15440992,22328,42065086,15440992,27.37,9999.99,36.71,36.71,27942026513,35.07,35.07,27942026513
PS일렉트로닉스,332570,12,4395,2,335,8.25,14801348,5033470,43199758,14801348,8.25,294.06,34.26,34.26,65323735417,34.41,34.41,65323735417
이엠앤아이,083470,13,1138,2,170,17.56,14751596,1980993,21340329,14751596,17.56,744.66,69.13,69.13,16928909902,69.71,69.71,16928909902
아스트,067390,14,521,5,-65,-11.09,14611773,587068,403157579,14611773,-11.09,2488.94,3.62,3.62,7671414578,3.65,3.65,7671414578
그래피,318060,15,11810,5,-3190,-21.27,13959598,0,11038777,13959598,-21.27,0.00,126.46,126.46,170598827170,130.86,130.86,170598827170
KODEX 레버리지,122630,16,25045,2,505,2.06,13821695,18780332,106700000,13821695,2.06,73.60,12.95,12.95,344765692514,12.90,12.90,344765692514
탑코미디어,134580,17,2785,2,100,3.72,13588173,1826627,49294149,13588173,3.72,743.89,27.57,27.57,39698895826,28.92,28.92,39698895826
삼화네트웍스,046390,18,1602,5,-36,-2.20,10968641,13474927,43172933,10968641,-2.20,81.40,25.41,25.41,18454375074,26.68,26.68,18454375074
아이에이,038880,19,185,2,13,7.56,10967051,29840416,375721175,10967051,7.56,36.75,2.92,2.92,1980563261,2.85,2.85,1980563261
다날,064260,20,8180,2,490,6.37,9611472,22199428,68949040,9611472,6.37,43.30,13.94,13.94,78865352670,13.98,13.98,78865352670
휴림로봇,090710,21,2565,2,100,4.06,9563228,2614064,119457197,9563228,4.06,365.84,8.01,8.01,24825680173,8.10,8.10,24825680173
이브이첨단소재,131400,22,2335,2,45,1.97,9154043,10700414,59589882,9154043,1.97,85.55,15.36,15.36,22657661975,16.28,16.28,22657661975
원익홀딩스,030530,23,6440,2,740,12.98,8595066,476125,77237981,8595066,12.98,1805.21,11.13,11.13,55006102745,11.06,11.06,55006102745
삼성전자,005930,24,71300,5,-100,-0.14,8512411,9277432,5919637922,8512411,-0.14,91.75,0.14,0.14,607113037450,0.14,0.14,607113037450
보성파워텍,006910,25,4015,5,-50,-1.23,8249413,18203968,49129824,8249413,-1.23,45.32,16.79,16.79,33366690767,16.92,16.92,33366690767
두산에너빌리티,034020,26,65700,2,3500,5.63,8008390,6049757,640561146,8008390,5.63,132.38,1.25,1.25,518554448900,1.23,1.23,518554448900
아센디오,012170,27,2250,2,245,12.22,7979902,5965995,10873743,7979902,12.22,133.76,73.39,73.39,18527710921,75.73,75.73,18527710921
애니플러스,310200,28,5240,5,-150,-2.78,7682684,2995645,51419896,7682684,-2.78,256.46,14.94,14.94,42478728930,15.77,15.77,42478728930
한라캐스트,125490,29,5130,5,-90,-1.72,7428903,5935302,36502352,7428903,-1.72,125.16,20.35,20.35,39215263035,20.94,20.94,39215263035
대한광통신,010170,30,1185,2,83,7.53,7378537,24568516,122605139,7378537,7.53,30.03,6.02,6.02,8744882832,6.02,6.02,8744882832
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1295 5 -26 -1.97 291843546 325873152 1190300000 291843546 -1.97 89.56 24.52 24.52 379410826442 24.61 24.61 379410826442
3 아이비젼웍스 469750 2 1461 2 159 12.21 39123851 17498756 33936481 39123851 12.21 223.58 115.29 115.29 57750549336 116.48 116.48 57750549336
4 비츠로시스 054220 3 431 2 74 20.73 30664335 351338 59953081 30664335 20.73 8727.87 51.15 51.15 13667925549 52.89 52.89 13667925549
5 KD 044180 4 695 2 129 22.79 27387886 3574524 26717799 27387886 22.79 766.20 102.51 102.51 18679696095 100.60 100.60 18679696095
6 이스트아시아홀딩스 900110 5 89 2 1 1.14 26291159 28267870 642650588 26291159 1.14 93.01 4.09 4.09 2339805544 4.09 4.09 2339805544
7 KODEX 2차전지산업레버리지 462330 6 1190 2 45 3.93 22403982 23141876 292600000 22403982 3.93 96.81 7.66 7.66 26554807407 7.63 7.63 26554807407
8 우리기술 032820 7 3885 2 165 4.44 21027546 30044712 165530656 21027546 4.44 69.99 12.70 12.70 81774724949 12.72 12.72 81774724949
9 KODEX 코스닥150선물인버스 251340 8 3430 5 -80 -2.28 19180226 25388556 70100000 19180226 -2.28 75.55 27.36 27.36 66014821864 27.46 27.46 66014821864
10 KODEX 인버스 114800 9 3475 5 -30 -0.86 18002896 29074196 215700000 18002896 -0.86 61.92 8.35 8.35 62646802300 8.36 8.36 62646802300
11 KODEX 코스닥150레버리지 233740 10 8880 2 360 4.23 16193811 17200004 201900000 16193811 4.23 94.15 8.02 8.02 142784797982 7.96 7.96 142784797982
12 코닉오토메이션 391710 11 1894 2 407 27.37 15440992 22328 42065086 15440992 27.37 9999.99 36.71 36.71 27942026513 35.07 35.07 27942026513
13 PS일렉트로닉스 332570 12 4395 2 335 8.25 14801348 5033470 43199758 14801348 8.25 294.06 34.26 34.26 65323735417 34.41 34.41 65323735417
14 이엠앤아이 083470 13 1138 2 170 17.56 14751596 1980993 21340329 14751596 17.56 744.66 69.13 69.13 16928909902 69.71 69.71 16928909902
15 아스트 067390 14 521 5 -65 -11.09 14611773 587068 403157579 14611773 -11.09 2488.94 3.62 3.62 7671414578 3.65 3.65 7671414578
16 그래피 318060 15 11810 5 -3190 -21.27 13959598 0 11038777 13959598 -21.27 0.00 126.46 126.46 170598827170 130.86 130.86 170598827170
17 KODEX 레버리지 122630 16 25045 2 505 2.06 13821695 18780332 106700000 13821695 2.06 73.60 12.95 12.95 344765692514 12.90 12.90 344765692514
18 탑코미디어 134580 17 2785 2 100 3.72 13588173 1826627 49294149 13588173 3.72 743.89 27.57 27.57 39698895826 28.92 28.92 39698895826
19 삼화네트웍스 046390 18 1602 5 -36 -2.20 10968641 13474927 43172933 10968641 -2.20 81.40 25.41 25.41 18454375074 26.68 26.68 18454375074
20 아이에이 038880 19 185 2 13 7.56 10967051 29840416 375721175 10967051 7.56 36.75 2.92 2.92 1980563261 2.85 2.85 1980563261
21 다날 064260 20 8180 2 490 6.37 9611472 22199428 68949040 9611472 6.37 43.30 13.94 13.94 78865352670 13.98 13.98 78865352670
22 휴림로봇 090710 21 2565 2 100 4.06 9563228 2614064 119457197 9563228 4.06 365.84 8.01 8.01 24825680173 8.10 8.10 24825680173
23 이브이첨단소재 131400 22 2335 2 45 1.97 9154043 10700414 59589882 9154043 1.97 85.55 15.36 15.36 22657661975 16.28 16.28 22657661975
24 원익홀딩스 030530 23 6440 2 740 12.98 8595066 476125 77237981 8595066 12.98 1805.21 11.13 11.13 55006102745 11.06 11.06 55006102745
25 삼성전자 005930 24 71300 5 -100 -0.14 8512411 9277432 5919637922 8512411 -0.14 91.75 0.14 0.14 607113037450 0.14 0.14 607113037450
26 보성파워텍 006910 25 4015 5 -50 -1.23 8249413 18203968 49129824 8249413 -1.23 45.32 16.79 16.79 33366690767 16.92 16.92 33366690767
27 두산에너빌리티 034020 26 65700 2 3500 5.63 8008390 6049757 640561146 8008390 5.63 132.38 1.25 1.25 518554448900 1.23 1.23 518554448900
28 아센디오 012170 27 2250 2 245 12.22 7979902 5965995 10873743 7979902 12.22 133.76 73.39 73.39 18527710921 75.73 75.73 18527710921
29 애니플러스 310200 28 5240 5 -150 -2.78 7682684 2995645 51419896 7682684 -2.78 256.46 14.94 14.94 42478728930 15.77 15.77 42478728930
30 한라캐스트 125490 29 5130 5 -90 -1.72 7428903 5935302 36502352 7428903 -1.72 125.16 20.35 20.35 39215263035 20.94 20.94 39215263035
31 대한광통신 010170 30 1185 2 83 7.53 7378537 24568516 122605139 7378537 7.53 30.03 6.02 6.02 8744882832 6.02 6.02 8744882832

31
top30/20250825/top30-av-20250825-143000.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,252670,1,1296,5,-25,-1.89,295433408,325873152,1190300000,295433408,-1.89,90.66,24.82,24.82,384062134331,24.90,24.90,384062134331
아이비젼웍스,469750,2,1449,2,147,11.29,39465311,17498756,33936481,39465311,11.29,225.53,116.29,116.29,58247256981,118.45,118.45,58247256981
비츠로시스,054220,3,438,2,81,22.69,31463100,351338,59953081,31463100,22.69,8955.22,52.48,52.48,14017663635,53.38,53.38,14017663635
KD,044180,4,684,2,118,20.85,27749815,3574524,26717799,27749815,20.85,776.32,103.86,103.86,18927982781,103.57,103.57,18927982781
이스트아시아홀딩스,900110,5,90,2,2,2.27,26371469,28267870,642650588,26371469,2.27,93.29,4.10,4.10,2346961574,4.06,4.06,2346961574
KODEX 2차전지산업레버리지,462330,6,1189,2,44,3.84,22465847,23141876,292600000,22465847,3.84,97.08,7.68,7.68,26628361955,7.65,7.65,26628361955
우리기술,032820,7,3900,2,180,4.84,21248589,30044712,165530656,21248589,4.84,70.72,12.84,12.84,82637624340,12.80,12.80,82637624340
KODEX 인버스,114800,8,3475,5,-30,-0.86,19556709,29074196,215700000,19556709,-0.86,67.26,9.07,9.07,68046269417,9.08,9.08,68046269417
KODEX 코스닥150선물인버스,251340,9,3435,5,-75,-2.14,19360871,25388556,70100000,19360871,-2.14,76.26,27.62,27.62,66634429954,27.67,27.67,66634429954
KODEX 코스닥150레버리지,233740,10,8855,2,335,3.93,16367827,17200004,201900000,16367827,3.93,95.16,8.11,8.11,144327443892,8.07,8.07,144327443892
코닉오토메이션,391710,11,1927,2,440,29.59,15932751,22328,42065086,15932751,29.59,9999.99,37.88,37.88,28882065075,35.63,35.63,28882065075
이엠앤아이,083470,12,1092,2,124,12.81,15238361,1980993,21340329,15238361,12.81,769.23,71.41,71.41,17471710373,74.97,74.97,17471710373
PS일렉트로닉스,332570,13,4380,2,320,7.88,14872678,5033470,43199758,14872678,7.88,295.48,34.43,34.43,65636384109,34.69,34.69,65636384109
아스트,067390,14,519,5,-67,-11.43,14836685,587068,403157579,14836685,-11.43,2527.25,3.68,3.68,7788301293,3.72,3.72,7788301293
그래피,318060,15,11690,5,-3310,-22.07,14105111,0,11038777,14105111,-22.07,0.00,127.78,127.78,172308632775,133.53,133.53,172308632775
KODEX 레버리지,122630,16,25015,2,475,1.94,14056518,18780332,106700000,14056518,1.94,74.85,13.17,13.17,350643601129,13.14,13.14,350643601129
탑코미디어,134580,17,2750,2,65,2.42,13720983,1826627,49294149,13720983,2.42,751.17,27.83,27.83,40065987896,29.56,29.56,40065987896
아이에이,038880,18,184,2,12,6.98,11155118,29840416,375721175,11155118,6.98,37.38,2.97,2.97,2015260435,2.92,2.92,2015260435
삼화네트웍스,046390,19,1611,5,-27,-1.65,11046114,13474927,43172933,11046114,-1.65,81.98,25.59,25.59,18578988603,26.71,26.71,18578988603
다날,064260,20,8150,2,460,5.98,9743740,22199428,68949040,9743740,5.98,43.89,14.13,14.13,79942970290,14.23,14.23,79942970290
휴림로봇,090710,21,2560,2,95,3.85,9609086,2614064,119457197,9609086,3.85,367.59,8.04,8.04,24943191106,8.16,8.16,24943191106
이브이첨단소재,131400,22,2330,2,40,1.75,9189541,10700414,59589882,9189541,1.75,85.88,15.42,15.42,22740455129,16.38,16.38,22740455129
원익홀딩스,030530,23,6420,2,720,12.63,8645019,476125,77237981,8645019,12.63,1815.70,11.19,11.19,55326752905,11.16,11.16,55326752905
삼성전자,005930,24,71200,5,-200,-0.28,8628030,9277432,5919637922,8628030,-0.28,93.00,0.15,0.15,615350480950,0.15,0.15,615350480950
보성파워텍,006910,25,4010,5,-55,-1.35,8339232,18203968,49129824,8339232,-1.35,45.81,16.97,16.97,33726443429,17.12,17.12,33726443429
아센디오,012170,26,2290,2,285,14.21,8055826,5965995,10873743,8055826,14.21,135.03,74.09,74.09,18701784207,75.10,75.10,18701784207
두산에너빌리티,034020,27,65600,2,3400,5.47,8052155,6049757,640561146,8052155,5.47,133.10,1.26,1.26,521427020500,1.24,1.24,521427020500
애니플러스,310200,28,5260,5,-130,-2.41,7723072,2995645,51419896,7723072,-2.41,257.81,15.02,15.02,42691110490,15.78,15.78,42691110490
대한광통신,010170,29,1187,2,85,7.71,7490614,24568516,122605139,7490614,7.71,30.49,6.11,6.11,8877419078,6.10,6.10,8877419078
한라캐스트,125490,30,5120,5,-100,-1.92,7456603,5935302,36502352,7456603,-1.92,125.63,20.43,20.43,39357069325,21.06,21.06,39357069325
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1296 5 -25 -1.89 295433408 325873152 1190300000 295433408 -1.89 90.66 24.82 24.82 384062134331 24.90 24.90 384062134331
3 아이비젼웍스 469750 2 1449 2 147 11.29 39465311 17498756 33936481 39465311 11.29 225.53 116.29 116.29 58247256981 118.45 118.45 58247256981
4 비츠로시스 054220 3 438 2 81 22.69 31463100 351338 59953081 31463100 22.69 8955.22 52.48 52.48 14017663635 53.38 53.38 14017663635
5 KD 044180 4 684 2 118 20.85 27749815 3574524 26717799 27749815 20.85 776.32 103.86 103.86 18927982781 103.57 103.57 18927982781
6 이스트아시아홀딩스 900110 5 90 2 2 2.27 26371469 28267870 642650588 26371469 2.27 93.29 4.10 4.10 2346961574 4.06 4.06 2346961574
7 KODEX 2차전지산업레버리지 462330 6 1189 2 44 3.84 22465847 23141876 292600000 22465847 3.84 97.08 7.68 7.68 26628361955 7.65 7.65 26628361955
8 우리기술 032820 7 3900 2 180 4.84 21248589 30044712 165530656 21248589 4.84 70.72 12.84 12.84 82637624340 12.80 12.80 82637624340
9 KODEX 인버스 114800 8 3475 5 -30 -0.86 19556709 29074196 215700000 19556709 -0.86 67.26 9.07 9.07 68046269417 9.08 9.08 68046269417
10 KODEX 코스닥150선물인버스 251340 9 3435 5 -75 -2.14 19360871 25388556 70100000 19360871 -2.14 76.26 27.62 27.62 66634429954 27.67 27.67 66634429954
11 KODEX 코스닥150레버리지 233740 10 8855 2 335 3.93 16367827 17200004 201900000 16367827 3.93 95.16 8.11 8.11 144327443892 8.07 8.07 144327443892
12 코닉오토메이션 391710 11 1927 2 440 29.59 15932751 22328 42065086 15932751 29.59 9999.99 37.88 37.88 28882065075 35.63 35.63 28882065075
13 이엠앤아이 083470 12 1092 2 124 12.81 15238361 1980993 21340329 15238361 12.81 769.23 71.41 71.41 17471710373 74.97 74.97 17471710373
14 PS일렉트로닉스 332570 13 4380 2 320 7.88 14872678 5033470 43199758 14872678 7.88 295.48 34.43 34.43 65636384109 34.69 34.69 65636384109
15 아스트 067390 14 519 5 -67 -11.43 14836685 587068 403157579 14836685 -11.43 2527.25 3.68 3.68 7788301293 3.72 3.72 7788301293
16 그래피 318060 15 11690 5 -3310 -22.07 14105111 0 11038777 14105111 -22.07 0.00 127.78 127.78 172308632775 133.53 133.53 172308632775
17 KODEX 레버리지 122630 16 25015 2 475 1.94 14056518 18780332 106700000 14056518 1.94 74.85 13.17 13.17 350643601129 13.14 13.14 350643601129
18 탑코미디어 134580 17 2750 2 65 2.42 13720983 1826627 49294149 13720983 2.42 751.17 27.83 27.83 40065987896 29.56 29.56 40065987896
19 아이에이 038880 18 184 2 12 6.98 11155118 29840416 375721175 11155118 6.98 37.38 2.97 2.97 2015260435 2.92 2.92 2015260435
20 삼화네트웍스 046390 19 1611 5 -27 -1.65 11046114 13474927 43172933 11046114 -1.65 81.98 25.59 25.59 18578988603 26.71 26.71 18578988603
21 다날 064260 20 8150 2 460 5.98 9743740 22199428 68949040 9743740 5.98 43.89 14.13 14.13 79942970290 14.23 14.23 79942970290
22 휴림로봇 090710 21 2560 2 95 3.85 9609086 2614064 119457197 9609086 3.85 367.59 8.04 8.04 24943191106 8.16 8.16 24943191106
23 이브이첨단소재 131400 22 2330 2 40 1.75 9189541 10700414 59589882 9189541 1.75 85.88 15.42 15.42 22740455129 16.38 16.38 22740455129
24 원익홀딩스 030530 23 6420 2 720 12.63 8645019 476125 77237981 8645019 12.63 1815.70 11.19 11.19 55326752905 11.16 11.16 55326752905
25 삼성전자 005930 24 71200 5 -200 -0.28 8628030 9277432 5919637922 8628030 -0.28 93.00 0.15 0.15 615350480950 0.15 0.15 615350480950
26 보성파워텍 006910 25 4010 5 -55 -1.35 8339232 18203968 49129824 8339232 -1.35 45.81 16.97 16.97 33726443429 17.12 17.12 33726443429
27 아센디오 012170 26 2290 2 285 14.21 8055826 5965995 10873743 8055826 14.21 135.03 74.09 74.09 18701784207 75.10 75.10 18701784207
28 두산에너빌리티 034020 27 65600 2 3400 5.47 8052155 6049757 640561146 8052155 5.47 133.10 1.26 1.26 521427020500 1.24 1.24 521427020500
29 애니플러스 310200 28 5260 5 -130 -2.41 7723072 2995645 51419896 7723072 -2.41 257.81 15.02 15.02 42691110490 15.78 15.78 42691110490
30 대한광통신 010170 29 1187 2 85 7.71 7490614 24568516 122605139 7490614 7.71 30.49 6.11 6.11 8877419078 6.10 6.10 8877419078
31 한라캐스트 125490 30 5120 5 -100 -1.92 7456603 5935302 36502352 7456603 -1.92 125.63 20.43 20.43 39357069325 21.06 21.06 39357069325

31
top30/20250825/top30-av-20250825-144000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1297,5,-24,-1.82,300371162,325873152,1190300000,300371162,-1.82,92.17,25.23,25.23,390463490488,25.29,25.29,390463490488
아이비젼웍스,469750,2,1438,2,136,10.45,39755066,17498756,33936481,39755066,10.45,227.19,117.15,117.15,58665693122,120.21,120.21,58665693122
비츠로시스,054220,3,458,2,101,28.29,36724892,351338,59953081,36724892,28.29,9999.99,61.26,61.26,16430621304,59.84,59.84,16430621304
KD,044180,4,718,2,152,26.86,29095155,3574524,26717799,29095155,26.86,813.96,108.90,108.90,19874196149,103.60,103.60,19874196149
이스트아시아홀딩스,900110,5,90,2,2,2.27,26783392,28267870,642650588,26783392,2.27,94.75,4.17,4.17,2383879391,4.12,4.12,2383879391
KODEX 2차전지산업레버리지,462330,6,1188,2,43,3.76,22569074,23141876,292600000,22569074,3.76,97.52,7.71,7.71,26750997988,7.70,7.70,26750997988
우리기술,032820,7,3895,2,175,4.70,21370103,30044712,165530656,21370103,4.70,71.13,12.91,12.91,83111064380,12.89,12.89,83111064380
KODEX 코스닥150선물인버스,251340,8,3435,5,-75,-2.14,20185014,25388556,70100000,20185014,-2.14,79.50,28.79,28.79,69465353708,28.85,28.85,69465353708
KODEX 인버스,114800,9,3477,5,-28,-0.80,19691507,29074196,215700000,19691507,-0.80,67.73,9.13,9.13,68514697430,9.14,9.14,68514697430
KODEX 코스닥150레버리지,233740,10,8850,2,330,3.87,16660445,17200004,201900000,16660445,3.87,96.86,8.25,8.25,146919018262,8.22,8.22,146919018262
코닉오토메이션,391710,11,1933,1,446,29.99,16336397,22328,42065086,16336397,29.99,9999.99,38.84,38.84,29661489782,36.48,36.48,29661489782
이엠앤아이,083470,12,1089,2,121,12.50,15386366,1980993,21340329,15386366,12.50,776.70,72.10,72.10,17633773135,75.88,75.88,17633773135
아스트,067390,13,523,5,-63,-10.75,14983164,587068,403157579,14983164,-10.75,2552.20,3.72,3.72,7864669010,3.73,3.73,7864669010
PS일렉트로닉스,332570,14,4365,2,305,7.51,14962646,5033470,43199758,14962646,7.51,297.26,34.64,34.64,66029562342,35.02,35.02,66029562342
KODEX 레버리지,122630,15,25000,2,460,1.87,14330937,18780332,106700000,14330937,1.87,76.31,13.43,13.43,357506552448,13.40,13.40,357506552448
그래피,318060,16,11710,5,-3290,-21.93,14316720,0,11038777,14316720,-21.93,0.00,129.69,129.69,174777325015,135.21,135.21,174777325015
탑코미디어,134580,17,2750,2,65,2.42,13778706,1826627,49294149,13778706,2.42,754.33,27.95,27.95,40224882733,29.67,29.67,40224882733
아이에이,038880,18,184,2,12,6.98,11243539,29840416,375721175,11243539,6.98,37.68,2.99,2.99,2031485981,2.94,2.94,2031485981
삼화네트웍스,046390,19,1610,5,-28,-1.71,11074308,13474927,43172933,11074308,-1.71,82.18,25.65,25.65,18624394838,26.79,26.79,18624394838
다날,064260,20,8160,2,470,6.11,9799701,22199428,68949040,9799701,6.11,44.14,14.21,14.21,80398481925,14.29,14.29,80398481925
휴림로봇,090710,21,2560,2,95,3.85,9674731,2614064,119457197,9674731,3.85,370.10,8.10,8.10,25111203642,8.21,8.21,25111203642
이브이첨단소재,131400,22,2335,2,45,1.97,9210156,10700414,59589882,9210156,1.97,86.07,15.46,15.46,22788588094,16.38,16.38,22788588094
원익홀딩스,030530,23,6500,2,800,14.04,8910249,476125,77237981,8910249,14.04,1871.41,11.54,11.54,57047716735,11.36,11.36,57047716735
삼성전자,005930,24,71300,5,-100,-0.14,8804589,9277432,5919637922,8804589,-0.14,94.90,0.15,0.15,627923893200,0.15,0.15,627923893200
보성파워텍,006910,25,4015,5,-50,-1.23,8432270,18203968,49129824,8432270,-1.23,46.32,17.16,17.16,34099438368,17.29,17.29,34099438368
두산에너빌리티,034020,26,65500,2,3300,5.31,8166654,6049757,640561146,8166654,5.31,134.99,1.27,1.27,528938651450,1.26,1.26,528938651450
아센디오,012170,27,2260,2,255,12.72,8109850,5965995,10873743,8109850,12.72,135.93,74.58,74.58,18824168562,76.60,76.60,18824168562
애니플러스,310200,28,5250,5,-140,-2.60,7801910,2995645,51419896,7801910,-2.60,260.44,15.17,15.17,43104824035,15.97,15.97,43104824035
대한광통신,010170,29,1180,2,78,7.08,7631479,24568516,122605139,7631479,7.08,31.06,6.22,6.22,9043594097,6.25,6.25,9043594097
한라캐스트,125490,30,5100,5,-120,-2.30,7518183,5935302,36502352,7518183,-2.30,126.67,20.60,20.60,39671177005,21.31,21.31,39671177005
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1297 5 -24 -1.82 300371162 325873152 1190300000 300371162 -1.82 92.17 25.23 25.23 390463490488 25.29 25.29 390463490488
3 아이비젼웍스 469750 2 1438 2 136 10.45 39755066 17498756 33936481 39755066 10.45 227.19 117.15 117.15 58665693122 120.21 120.21 58665693122
4 비츠로시스 054220 3 458 2 101 28.29 36724892 351338 59953081 36724892 28.29 9999.99 61.26 61.26 16430621304 59.84 59.84 16430621304
5 KD 044180 4 718 2 152 26.86 29095155 3574524 26717799 29095155 26.86 813.96 108.90 108.90 19874196149 103.60 103.60 19874196149
6 이스트아시아홀딩스 900110 5 90 2 2 2.27 26783392 28267870 642650588 26783392 2.27 94.75 4.17 4.17 2383879391 4.12 4.12 2383879391
7 KODEX 2차전지산업레버리지 462330 6 1188 2 43 3.76 22569074 23141876 292600000 22569074 3.76 97.52 7.71 7.71 26750997988 7.70 7.70 26750997988
8 우리기술 032820 7 3895 2 175 4.70 21370103 30044712 165530656 21370103 4.70 71.13 12.91 12.91 83111064380 12.89 12.89 83111064380
9 KODEX 코스닥150선물인버스 251340 8 3435 5 -75 -2.14 20185014 25388556 70100000 20185014 -2.14 79.50 28.79 28.79 69465353708 28.85 28.85 69465353708
10 KODEX 인버스 114800 9 3477 5 -28 -0.80 19691507 29074196 215700000 19691507 -0.80 67.73 9.13 9.13 68514697430 9.14 9.14 68514697430
11 KODEX 코스닥150레버리지 233740 10 8850 2 330 3.87 16660445 17200004 201900000 16660445 3.87 96.86 8.25 8.25 146919018262 8.22 8.22 146919018262
12 코닉오토메이션 391710 11 1933 1 446 29.99 16336397 22328 42065086 16336397 29.99 9999.99 38.84 38.84 29661489782 36.48 36.48 29661489782
13 이엠앤아이 083470 12 1089 2 121 12.50 15386366 1980993 21340329 15386366 12.50 776.70 72.10 72.10 17633773135 75.88 75.88 17633773135
14 아스트 067390 13 523 5 -63 -10.75 14983164 587068 403157579 14983164 -10.75 2552.20 3.72 3.72 7864669010 3.73 3.73 7864669010
15 PS일렉트로닉스 332570 14 4365 2 305 7.51 14962646 5033470 43199758 14962646 7.51 297.26 34.64 34.64 66029562342 35.02 35.02 66029562342
16 KODEX 레버리지 122630 15 25000 2 460 1.87 14330937 18780332 106700000 14330937 1.87 76.31 13.43 13.43 357506552448 13.40 13.40 357506552448
17 그래피 318060 16 11710 5 -3290 -21.93 14316720 0 11038777 14316720 -21.93 0.00 129.69 129.69 174777325015 135.21 135.21 174777325015
18 탑코미디어 134580 17 2750 2 65 2.42 13778706 1826627 49294149 13778706 2.42 754.33 27.95 27.95 40224882733 29.67 29.67 40224882733
19 아이에이 038880 18 184 2 12 6.98 11243539 29840416 375721175 11243539 6.98 37.68 2.99 2.99 2031485981 2.94 2.94 2031485981
20 삼화네트웍스 046390 19 1610 5 -28 -1.71 11074308 13474927 43172933 11074308 -1.71 82.18 25.65 25.65 18624394838 26.79 26.79 18624394838
21 다날 064260 20 8160 2 470 6.11 9799701 22199428 68949040 9799701 6.11 44.14 14.21 14.21 80398481925 14.29 14.29 80398481925
22 휴림로봇 090710 21 2560 2 95 3.85 9674731 2614064 119457197 9674731 3.85 370.10 8.10 8.10 25111203642 8.21 8.21 25111203642
23 이브이첨단소재 131400 22 2335 2 45 1.97 9210156 10700414 59589882 9210156 1.97 86.07 15.46 15.46 22788588094 16.38 16.38 22788588094
24 원익홀딩스 030530 23 6500 2 800 14.04 8910249 476125 77237981 8910249 14.04 1871.41 11.54 11.54 57047716735 11.36 11.36 57047716735
25 삼성전자 005930 24 71300 5 -100 -0.14 8804589 9277432 5919637922 8804589 -0.14 94.90 0.15 0.15 627923893200 0.15 0.15 627923893200
26 보성파워텍 006910 25 4015 5 -50 -1.23 8432270 18203968 49129824 8432270 -1.23 46.32 17.16 17.16 34099438368 17.29 17.29 34099438368
27 두산에너빌리티 034020 26 65500 2 3300 5.31 8166654 6049757 640561146 8166654 5.31 134.99 1.27 1.27 528938651450 1.26 1.26 528938651450
28 아센디오 012170 27 2260 2 255 12.72 8109850 5965995 10873743 8109850 12.72 135.93 74.58 74.58 18824168562 76.60 76.60 18824168562
29 애니플러스 310200 28 5250 5 -140 -2.60 7801910 2995645 51419896 7801910 -2.60 260.44 15.17 15.17 43104824035 15.97 15.97 43104824035
30 대한광통신 010170 29 1180 2 78 7.08 7631479 24568516 122605139 7631479 7.08 31.06 6.22 6.22 9043594097 6.25 6.25 9043594097
31 한라캐스트 125490 30 5100 5 -120 -2.30 7518183 5935302 36502352 7518183 -2.30 126.67 20.60 20.60 39671177005 21.31 21.31 39671177005

31
top30/20250825/top30-av-20250825-145001.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,252670,1,1297,5,-24,-1.82,302762866,325873152,1190300000,302762866,-1.82,92.91,25.44,25.44,393563730592,25.49,25.49,393563730592
아이비젼웍스,469750,2,1442,2,140,10.75,39968153,17498756,33936481,39968153,10.75,228.41,117.77,117.77,58972753797,120.51,120.51,58972753797
비츠로시스,054220,3,457,2,100,28.01,39906110,351338,59953081,39906110,28.01,9999.99,66.56,66.56,17889688327,65.29,65.29,17889688327
KD,044180,4,716,2,150,26.50,30649679,3574524,26717799,30649679,26.50,857.45,114.72,114.72,20990340869,109.73,109.73,20990340869
이스트아시아홀딩스,900110,5,90,2,2,2.27,26962015,28267870,642650588,26962015,2.27,95.38,4.20,4.20,2399926162,4.15,4.15,2399926162
KODEX 2차전지산업레버리지,462330,6,1188,2,43,3.76,22684072,23141876,292600000,22684072,3.76,98.02,7.75,7.75,26887613020,7.74,7.74,26887613020
우리기술,032820,7,3895,2,175,4.70,21532921,30044712,165530656,21532921,4.70,71.67,13.01,13.01,83744946247,12.99,12.99,83744946247
KODEX 코스닥150선물인버스,251340,8,3432,5,-78,-2.22,20481138,25388556,70100000,20481138,-2.22,80.67,29.22,29.22,70482488895,29.30,29.30,70482488895
KODEX 인버스,114800,9,3477,5,-28,-0.80,19795232,29074196,215700000,19795232,-0.80,68.09,9.18,9.18,68875148645,9.18,9.18,68875148645
KODEX 코스닥150레버리지,233740,10,8870,2,350,4.11,17547450,17200004,201900000,17547450,4.11,102.02,8.69,8.69,154774805402,8.64,8.64,154774805402
코닉오토메이션,391710,11,1933,1,446,29.99,16363872,22328,42065086,16363872,29.99,9999.99,38.90,38.90,29714598957,36.54,36.54,29714598957
이엠앤아이,083470,12,1086,2,118,12.19,15534660,1980993,21340329,15534660,12.19,784.19,72.79,72.79,17794381159,76.78,76.78,17794381159
아스트,067390,13,520,5,-66,-11.26,15198907,587068,403157579,15198907,-11.26,2588.95,3.77,3.77,7976896103,3.81,3.81,7976896103
PS일렉트로닉스,332570,14,4380,2,320,7.88,15033938,5033470,43199758,15033938,7.88,298.68,34.80,34.80,66341326996,35.06,35.06,66341326996
KODEX 레버리지,122630,15,25000,2,460,1.87,14583389,18780332,106700000,14583389,1.87,77.65,13.67,13.67,363819812618,13.64,13.64,363819812618
그래피,318060,16,11590,5,-3410,-22.73,14442622,0,11038777,14442622,-22.73,0.00,130.84,130.84,176241015500,137.75,137.75,176241015500
탑코미디어,134580,17,2765,2,80,2.98,13806643,1826627,49294149,13806643,2.98,755.85,28.01,28.01,40302147580,29.57,29.57,40302147580
아이에이,038880,18,183,2,11,6.40,11337818,29840416,375721175,11337818,6.40,37.99,3.02,3.02,2048751965,2.98,2.98,2048751965
삼화네트웍스,046390,19,1610,5,-28,-1.71,11103633,13474927,43172933,11103633,-1.71,82.40,25.72,25.72,18671594828,26.86,26.86,18671594828
다날,064260,20,8160,2,470,6.11,9838519,22199428,68949040,9838519,6.11,44.32,14.27,14.27,80715178070,14.35,14.35,80715178070
휴림로봇,090710,21,2555,2,90,3.65,9761127,2614064,119457197,9761127,3.65,373.41,8.17,8.17,25332269498,8.30,8.30,25332269498
이브이첨단소재,131400,22,2330,2,40,1.75,9246671,10700414,59589882,9246671,1.75,86.41,15.52,15.52,22873733264,16.47,16.47,22873733264
삼성전자,005930,23,71250,5,-150,-0.21,9038113,9277432,5919637922,9038113,-0.21,97.42,0.15,0.15,644567262300,0.15,0.15,644567262300
원익홀딩스,030530,24,6480,2,780,13.68,8992758,476125,77237981,8992758,13.68,1888.74,11.64,11.64,57582576835,11.50,11.50,57582576835
보성파워텍,006910,25,4005,5,-60,-1.48,8502512,18203968,49129824,8502512,-1.48,46.71,17.31,17.31,34380949068,17.47,17.47,34380949068
아센디오,012170,26,2405,2,400,19.95,8407601,5965995,10873743,8407601,19.95,140.93,77.32,77.32,19526787444,74.67,74.67,19526787444
두산에너빌리티,034020,27,65500,2,3300,5.31,8330650,6049757,640561146,8330650,5.31,137.70,1.30,1.30,539676191000,1.29,1.29,539676191000
애니플러스,310200,28,5290,5,-100,-1.86,7842047,2995645,51419896,7842047,-1.86,261.78,15.25,15.25,43316654675,15.92,15.92,43316654675
대한광통신,010170,29,1175,2,73,6.62,7690126,24568516,122605139,7690126,6.62,31.30,6.27,6.27,9112607644,6.33,6.33,9112607644
한라캐스트,125490,30,5100,5,-120,-2.30,7552392,5935302,36502352,7552392,-2.30,127.25,20.69,20.69,39845428025,21.40,21.40,39845428025
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1297 5 -24 -1.82 302762866 325873152 1190300000 302762866 -1.82 92.91 25.44 25.44 393563730592 25.49 25.49 393563730592
3 아이비젼웍스 469750 2 1442 2 140 10.75 39968153 17498756 33936481 39968153 10.75 228.41 117.77 117.77 58972753797 120.51 120.51 58972753797
4 비츠로시스 054220 3 457 2 100 28.01 39906110 351338 59953081 39906110 28.01 9999.99 66.56 66.56 17889688327 65.29 65.29 17889688327
5 KD 044180 4 716 2 150 26.50 30649679 3574524 26717799 30649679 26.50 857.45 114.72 114.72 20990340869 109.73 109.73 20990340869
6 이스트아시아홀딩스 900110 5 90 2 2 2.27 26962015 28267870 642650588 26962015 2.27 95.38 4.20 4.20 2399926162 4.15 4.15 2399926162
7 KODEX 2차전지산업레버리지 462330 6 1188 2 43 3.76 22684072 23141876 292600000 22684072 3.76 98.02 7.75 7.75 26887613020 7.74 7.74 26887613020
8 우리기술 032820 7 3895 2 175 4.70 21532921 30044712 165530656 21532921 4.70 71.67 13.01 13.01 83744946247 12.99 12.99 83744946247
9 KODEX 코스닥150선물인버스 251340 8 3432 5 -78 -2.22 20481138 25388556 70100000 20481138 -2.22 80.67 29.22 29.22 70482488895 29.30 29.30 70482488895
10 KODEX 인버스 114800 9 3477 5 -28 -0.80 19795232 29074196 215700000 19795232 -0.80 68.09 9.18 9.18 68875148645 9.18 9.18 68875148645
11 KODEX 코스닥150레버리지 233740 10 8870 2 350 4.11 17547450 17200004 201900000 17547450 4.11 102.02 8.69 8.69 154774805402 8.64 8.64 154774805402
12 코닉오토메이션 391710 11 1933 1 446 29.99 16363872 22328 42065086 16363872 29.99 9999.99 38.90 38.90 29714598957 36.54 36.54 29714598957
13 이엠앤아이 083470 12 1086 2 118 12.19 15534660 1980993 21340329 15534660 12.19 784.19 72.79 72.79 17794381159 76.78 76.78 17794381159
14 아스트 067390 13 520 5 -66 -11.26 15198907 587068 403157579 15198907 -11.26 2588.95 3.77 3.77 7976896103 3.81 3.81 7976896103
15 PS일렉트로닉스 332570 14 4380 2 320 7.88 15033938 5033470 43199758 15033938 7.88 298.68 34.80 34.80 66341326996 35.06 35.06 66341326996
16 KODEX 레버리지 122630 15 25000 2 460 1.87 14583389 18780332 106700000 14583389 1.87 77.65 13.67 13.67 363819812618 13.64 13.64 363819812618
17 그래피 318060 16 11590 5 -3410 -22.73 14442622 0 11038777 14442622 -22.73 0.00 130.84 130.84 176241015500 137.75 137.75 176241015500
18 탑코미디어 134580 17 2765 2 80 2.98 13806643 1826627 49294149 13806643 2.98 755.85 28.01 28.01 40302147580 29.57 29.57 40302147580
19 아이에이 038880 18 183 2 11 6.40 11337818 29840416 375721175 11337818 6.40 37.99 3.02 3.02 2048751965 2.98 2.98 2048751965
20 삼화네트웍스 046390 19 1610 5 -28 -1.71 11103633 13474927 43172933 11103633 -1.71 82.40 25.72 25.72 18671594828 26.86 26.86 18671594828
21 다날 064260 20 8160 2 470 6.11 9838519 22199428 68949040 9838519 6.11 44.32 14.27 14.27 80715178070 14.35 14.35 80715178070
22 휴림로봇 090710 21 2555 2 90 3.65 9761127 2614064 119457197 9761127 3.65 373.41 8.17 8.17 25332269498 8.30 8.30 25332269498
23 이브이첨단소재 131400 22 2330 2 40 1.75 9246671 10700414 59589882 9246671 1.75 86.41 15.52 15.52 22873733264 16.47 16.47 22873733264
24 삼성전자 005930 23 71250 5 -150 -0.21 9038113 9277432 5919637922 9038113 -0.21 97.42 0.15 0.15 644567262300 0.15 0.15 644567262300
25 원익홀딩스 030530 24 6480 2 780 13.68 8992758 476125 77237981 8992758 13.68 1888.74 11.64 11.64 57582576835 11.50 11.50 57582576835
26 보성파워텍 006910 25 4005 5 -60 -1.48 8502512 18203968 49129824 8502512 -1.48 46.71 17.31 17.31 34380949068 17.47 17.47 34380949068
27 아센디오 012170 26 2405 2 400 19.95 8407601 5965995 10873743 8407601 19.95 140.93 77.32 77.32 19526787444 74.67 74.67 19526787444
28 두산에너빌리티 034020 27 65500 2 3300 5.31 8330650 6049757 640561146 8330650 5.31 137.70 1.30 1.30 539676191000 1.29 1.29 539676191000
29 애니플러스 310200 28 5290 5 -100 -1.86 7842047 2995645 51419896 7842047 -1.86 261.78 15.25 15.25 43316654675 15.92 15.92 43316654675
30 대한광통신 010170 29 1175 2 73 6.62 7690126 24568516 122605139 7690126 6.62 31.30 6.27 6.27 9112607644 6.33 6.33 9112607644
31 한라캐스트 125490 30 5100 5 -120 -2.30 7552392 5935302 36502352 7552392 -2.30 127.25 20.69 20.69 39845428025 21.40 21.40 39845428025

31
top30/20250825/top30-av-20250825-150001.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,252670,1,1294,5,-27,-2.04,306465196,325873152,1190300000,306465196,-2.04,94.04,25.75,25.75,398361518358,25.86,25.86,398361518358
비츠로시스,054220,2,462,2,105,29.41,42646146,351338,59953081,42646146,29.41,9999.99,71.13,71.13,19157623861,69.17,69.17,19157623861
아이비젼웍스,469750,3,1438,2,136,10.45,40184542,17498756,33936481,40184542,10.45,229.64,118.41,118.41,59285134293,121.48,121.48,59285134293
KD,044180,4,705,2,139,24.56,31315057,3574524,26717799,31315057,24.56,876.06,117.21,117.21,21460611187,113.93,113.93,21460611187
이스트아시아홀딩스,900110,5,90,2,2,2.27,27579066,28267870,642650588,27579066,2.27,97.56,4.29,4.29,2455407473,4.25,4.25,2455407473
KODEX 2차전지산업레버리지,462330,6,1193,2,48,4.19,23148158,23141876,292600000,23148158,4.19,100.03,7.91,7.91,27439965048,7.86,7.86,27439965048
우리기술,032820,7,3900,2,180,4.84,21677732,30044712,165530656,21677732,4.84,72.15,13.10,13.10,84309108381,13.06,13.06,84309108381
KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,20605275,25388556,70100000,20605275,-2.28,81.16,29.39,29.39,70908324040,29.49,29.49,70908324040
KODEX 인버스,114800,9,3472,5,-33,-0.94,20093873,29074196,215700000,20093873,-0.94,69.11,9.32,9.32,69912921455,9.34,9.34,69912921455
KODEX 코스닥150레버리지,233740,10,8875,2,355,4.17,18036708,17200004,201900000,18036708,4.17,104.86,8.93,8.93,159115447567,8.88,8.88,159115447567
코닉오토메이션,391710,11,1933,1,446,29.99,16376300,22328,42065086,16376300,29.99,9999.99,38.93,38.93,29738622281,36.57,36.57,29738622281
이엠앤아이,083470,12,1098,2,130,13.43,15626567,1980993,21340329,15626567,13.43,788.82,73.23,73.23,17894277671,76.37,76.37,17894277671
아스트,067390,13,522,5,-64,-10.92,15298586,587068,403157579,15298586,-10.92,2605.93,3.79,3.79,8028797543,3.82,3.82,8028797543
PS일렉트로닉스,332570,14,4375,2,315,7.76,15092632,5033470,43199758,15092632,7.76,299.85,34.94,34.94,66597963881,35.24,35.24,66597963881
KODEX 레버리지,122630,15,25040,2,500,2.04,14721768,18780332,106700000,14721768,2.04,78.39,13.80,13.80,367281778113,13.75,13.75,367281778113
그래피,318060,16,11540,5,-3460,-23.07,14647417,0,11038777,14647417,-23.07,0.00,132.69,132.69,178600938340,140.20,140.20,178600938340
탑코미디어,134580,17,2760,2,75,2.79,13843901,1826627,49294149,13843901,2.79,757.89,28.08,28.08,40405271470,29.70,29.70,40405271470
아이에이,038880,18,183,2,11,6.40,11361065,29840416,375721175,11361065,6.40,38.07,3.02,3.02,2053011202,2.99,2.99,2053011202
삼화네트웍스,046390,19,1609,5,-29,-1.77,11175901,13474927,43172933,11175901,-1.77,82.94,25.89,25.89,18787855394,27.05,27.05,18787855394
다날,064260,20,8180,2,490,6.37,9947791,22199428,68949040,9947791,6.37,44.81,14.43,14.43,81608590390,14.47,14.47,81608590390
휴림로봇,090710,21,2570,2,105,4.26,9850775,2614064,119457197,9850775,4.26,376.84,8.25,8.25,25562130987,8.33,8.33,25562130987
이브이첨단소재,131400,22,2360,2,70,3.06,9336438,10700414,59589882,9336438,3.06,87.25,15.67,15.67,23084287614,16.41,16.41,23084287614
아센디오,012170,23,2385,2,380,18.95,9297193,5965995,10873743,9297193,18.95,155.84,85.50,85.50,21686631329,83.62,83.62,21686631329
삼성전자,005930,24,71300,5,-100,-0.14,9201260,9277432,5919637922,9201260,-0.14,99.18,0.16,0.16,656190606850,0.16,0.16,656190606850
원익홀딩스,030530,25,6480,2,780,13.68,9087356,476125,77237981,9087356,13.68,1908.61,11.77,11.77,58195746660,11.63,11.63,58195746660
보성파워텍,006910,26,4025,5,-40,-0.98,8609365,18203968,49129824,8609365,-0.98,47.29,17.52,17.52,34809409109,17.60,17.60,34809409109
두산에너빌리티,034020,27,65500,2,3300,5.31,8459280,6049757,640561146,8459280,5.31,139.83,1.32,1.32,548105397150,1.31,1.31,548105397150
애니플러스,310200,28,5250,5,-140,-2.60,7916184,2995645,51419896,7916184,-2.60,264.26,15.40,15.40,43708010310,16.19,16.19,43708010310
대한광통신,010170,29,1176,2,74,6.72,7786668,24568516,122605139,7786668,6.72,31.69,6.35,6.35,9226184423,6.40,6.40,9226184423
한라캐스트,125490,30,5090,5,-130,-2.49,7575715,5935302,36502352,7575715,-2.49,127.64,20.75,20.75,39964259605,21.51,21.51,39964259605
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1294 5 -27 -2.04 306465196 325873152 1190300000 306465196 -2.04 94.04 25.75 25.75 398361518358 25.86 25.86 398361518358
3 비츠로시스 054220 2 462 2 105 29.41 42646146 351338 59953081 42646146 29.41 9999.99 71.13 71.13 19157623861 69.17 69.17 19157623861
4 아이비젼웍스 469750 3 1438 2 136 10.45 40184542 17498756 33936481 40184542 10.45 229.64 118.41 118.41 59285134293 121.48 121.48 59285134293
5 KD 044180 4 705 2 139 24.56 31315057 3574524 26717799 31315057 24.56 876.06 117.21 117.21 21460611187 113.93 113.93 21460611187
6 이스트아시아홀딩스 900110 5 90 2 2 2.27 27579066 28267870 642650588 27579066 2.27 97.56 4.29 4.29 2455407473 4.25 4.25 2455407473
7 KODEX 2차전지산업레버리지 462330 6 1193 2 48 4.19 23148158 23141876 292600000 23148158 4.19 100.03 7.91 7.91 27439965048 7.86 7.86 27439965048
8 우리기술 032820 7 3900 2 180 4.84 21677732 30044712 165530656 21677732 4.84 72.15 13.10 13.10 84309108381 13.06 13.06 84309108381
9 KODEX 코스닥150선물인버스 251340 8 3430 5 -80 -2.28 20605275 25388556 70100000 20605275 -2.28 81.16 29.39 29.39 70908324040 29.49 29.49 70908324040
10 KODEX 인버스 114800 9 3472 5 -33 -0.94 20093873 29074196 215700000 20093873 -0.94 69.11 9.32 9.32 69912921455 9.34 9.34 69912921455
11 KODEX 코스닥150레버리지 233740 10 8875 2 355 4.17 18036708 17200004 201900000 18036708 4.17 104.86 8.93 8.93 159115447567 8.88 8.88 159115447567
12 코닉오토메이션 391710 11 1933 1 446 29.99 16376300 22328 42065086 16376300 29.99 9999.99 38.93 38.93 29738622281 36.57 36.57 29738622281
13 이엠앤아이 083470 12 1098 2 130 13.43 15626567 1980993 21340329 15626567 13.43 788.82 73.23 73.23 17894277671 76.37 76.37 17894277671
14 아스트 067390 13 522 5 -64 -10.92 15298586 587068 403157579 15298586 -10.92 2605.93 3.79 3.79 8028797543 3.82 3.82 8028797543
15 PS일렉트로닉스 332570 14 4375 2 315 7.76 15092632 5033470 43199758 15092632 7.76 299.85 34.94 34.94 66597963881 35.24 35.24 66597963881
16 KODEX 레버리지 122630 15 25040 2 500 2.04 14721768 18780332 106700000 14721768 2.04 78.39 13.80 13.80 367281778113 13.75 13.75 367281778113
17 그래피 318060 16 11540 5 -3460 -23.07 14647417 0 11038777 14647417 -23.07 0.00 132.69 132.69 178600938340 140.20 140.20 178600938340
18 탑코미디어 134580 17 2760 2 75 2.79 13843901 1826627 49294149 13843901 2.79 757.89 28.08 28.08 40405271470 29.70 29.70 40405271470
19 아이에이 038880 18 183 2 11 6.40 11361065 29840416 375721175 11361065 6.40 38.07 3.02 3.02 2053011202 2.99 2.99 2053011202
20 삼화네트웍스 046390 19 1609 5 -29 -1.77 11175901 13474927 43172933 11175901 -1.77 82.94 25.89 25.89 18787855394 27.05 27.05 18787855394
21 다날 064260 20 8180 2 490 6.37 9947791 22199428 68949040 9947791 6.37 44.81 14.43 14.43 81608590390 14.47 14.47 81608590390
22 휴림로봇 090710 21 2570 2 105 4.26 9850775 2614064 119457197 9850775 4.26 376.84 8.25 8.25 25562130987 8.33 8.33 25562130987
23 이브이첨단소재 131400 22 2360 2 70 3.06 9336438 10700414 59589882 9336438 3.06 87.25 15.67 15.67 23084287614 16.41 16.41 23084287614
24 아센디오 012170 23 2385 2 380 18.95 9297193 5965995 10873743 9297193 18.95 155.84 85.50 85.50 21686631329 83.62 83.62 21686631329
25 삼성전자 005930 24 71300 5 -100 -0.14 9201260 9277432 5919637922 9201260 -0.14 99.18 0.16 0.16 656190606850 0.16 0.16 656190606850
26 원익홀딩스 030530 25 6480 2 780 13.68 9087356 476125 77237981 9087356 13.68 1908.61 11.77 11.77 58195746660 11.63 11.63 58195746660
27 보성파워텍 006910 26 4025 5 -40 -0.98 8609365 18203968 49129824 8609365 -0.98 47.29 17.52 17.52 34809409109 17.60 17.60 34809409109
28 두산에너빌리티 034020 27 65500 2 3300 5.31 8459280 6049757 640561146 8459280 5.31 139.83 1.32 1.32 548105397150 1.31 1.31 548105397150
29 애니플러스 310200 28 5250 5 -140 -2.60 7916184 2995645 51419896 7916184 -2.60 264.26 15.40 15.40 43708010310 16.19 16.19 43708010310
30 대한광통신 010170 29 1176 2 74 6.72 7786668 24568516 122605139 7786668 6.72 31.69 6.35 6.35 9226184423 6.40 6.40 9226184423
31 한라캐스트 125490 30 5090 5 -130 -2.49 7575715 5935302 36502352 7575715 -2.49 127.64 20.75 20.75 39964259605 21.51 21.51 39964259605

31
top30/20250825/top30-av-20250825-151001.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,252670,1,1293,5,-28,-2.12,308832914,325873152,1190300000,308832914,-2.12,94.77,25.95,25.95,401424114282,26.08,26.08,401424114282
비츠로시스,054220,2,464,1,107,29.97,44985610,351338,59953081,44985610,29.97,9999.99,75.03,75.03,20237720234,72.75,72.75,20237720234
아이비젼웍스,469750,3,1437,2,135,10.37,40580193,17498756,33936481,40580193,10.37,231.90,119.58,119.58,59851277436,122.73,122.73,59851277436
KD,044180,4,683,2,117,20.67,32593224,3574524,26717799,32593224,20.67,911.82,121.99,121.99,22335320431,122.40,122.40,22335320431
이스트아시아홀딩스,900110,5,89,2,1,1.14,29879312,28267870,642650588,29879312,1.14,105.70,4.65,4.65,2660481482,4.65,4.65,2660481482
KODEX 2차전지산업레버리지,462330,6,1195,2,50,4.37,23473265,23141876,292600000,23473265,4.37,101.43,8.02,8.02,27827971420,7.96,7.96,27827971420
우리기술,032820,7,3910,2,190,5.11,22048903,30044712,165530656,22048903,5.11,73.39,13.32,13.32,85758319944,13.25,13.25,85758319944
KODEX 코스닥150선물인버스,251340,8,3435,5,-75,-2.14,21508020,25388556,70100000,21508020,-2.14,84.72,30.68,30.68,74009226355,30.74,30.74,74009226355
KODEX 인버스,114800,9,3472,5,-33,-0.94,20387605,29074196,215700000,20387605,-0.94,70.12,9.45,9.45,70932276718,9.47,9.47,70932276718
KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,18407100,17200004,201900000,18407100,4.05,107.02,9.12,9.12,162397298572,9.07,9.07,162397298572
코닉오토메이션,391710,11,1933,1,446,29.99,16380754,22328,42065086,16380754,29.99,9999.99,38.94,38.94,29747231863,36.58,36.58,29747231863
이엠앤아이,083470,12,1095,2,127,13.12,15729834,1980993,21340329,15729834,13.12,794.04,73.71,73.71,18006572832,77.06,77.06,18006572832
아스트,067390,13,518,5,-68,-11.60,15679166,587068,403157579,15679166,-11.60,2670.76,3.89,3.89,8226335267,3.94,3.94,8226335267
PS일렉트로닉스,332570,14,4370,2,310,7.64,15183731,5033470,43199758,15183731,7.64,301.66,35.15,35.15,66996120054,35.49,35.49,66996120054
KODEX 레버리지,122630,15,25065,2,525,2.14,15013461,18780332,106700000,15013461,2.14,79.94,14.07,14.07,374591970579,14.01,14.01,374591970579
그래피,318060,16,11590,5,-3410,-22.73,14814172,0,11038777,14814172,-22.73,0.00,134.20,134.20,180518539245,141.10,141.10,180518539245
탑코미디어,134580,17,2765,2,80,2.98,13882843,1826627,49294149,13882843,2.98,760.03,28.16,28.16,40512849336,29.72,29.72,40512849336
아이에이,038880,18,183,2,11,6.40,11448583,29840416,375721175,11448583,6.40,38.37,3.05,3.05,2069036346,3.01,3.01,2069036346
삼화네트웍스,046390,19,1604,5,-34,-2.08,11281829,13474927,43172933,11281829,-2.08,83.72,26.13,26.13,18957919527,27.38,27.38,18957919527
다날,064260,20,8220,2,530,6.89,10247634,22199428,68949040,10247634,6.89,46.16,14.86,14.86,84072767390,14.83,14.83,84072767390
휴림로봇,090710,21,2570,2,105,4.26,9935228,2614064,119457197,9935228,4.26,380.07,8.32,8.32,25779134085,8.40,8.40,25779134085
아센디오,012170,22,2405,2,400,19.95,9764627,5965995,10873743,9764627,19.95,163.67,89.80,89.80,22799961067,87.18,87.18,22799961067
이브이첨단소재,131400,23,2345,2,55,2.40,9401658,10700414,59589882,9401658,2.40,87.86,15.78,15.78,23237575946,16.63,16.63,23237575946
삼성전자,005930,24,71250,5,-150,-0.21,9310760,9277432,5919637922,9310760,-0.21,100.36,0.16,0.16,663991925150,0.16,0.16,663991925150
원익홀딩스,030530,25,6460,2,760,13.33,9243377,476125,77237981,9243377,13.33,1941.38,11.97,11.97,59202684095,11.87,11.87,59202684095
보성파워텍,006910,26,4065,3,0,0.00,9215592,18203968,49129824,9215592,0.00,50.62,18.76,18.76,37269541886,18.66,18.66,37269541886
두산에너빌리티,034020,27,65800,2,3600,5.79,8659093,6049757,640561146,8659093,5.79,143.13,1.35,1.35,561246114650,1.33,1.33,561246114650
애니플러스,310200,28,5290,5,-100,-1.86,7986211,2995645,51419896,7986211,-1.86,266.59,15.53,15.53,44076547030,16.20,16.20,44076547030
대한광통신,010170,29,1181,2,79,7.17,7848884,24568516,122605139,7848884,7.17,31.95,6.40,6.40,9299464388,6.42,6.42,9299464388
좋은사람들,033340,30,2535,5,-70,-2.69,7642655,16408190,96950558,7642655,-2.69,46.58,7.88,7.88,19352719248,7.87,7.87,19352719248
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1293 5 -28 -2.12 308832914 325873152 1190300000 308832914 -2.12 94.77 25.95 25.95 401424114282 26.08 26.08 401424114282
3 비츠로시스 054220 2 464 1 107 29.97 44985610 351338 59953081 44985610 29.97 9999.99 75.03 75.03 20237720234 72.75 72.75 20237720234
4 아이비젼웍스 469750 3 1437 2 135 10.37 40580193 17498756 33936481 40580193 10.37 231.90 119.58 119.58 59851277436 122.73 122.73 59851277436
5 KD 044180 4 683 2 117 20.67 32593224 3574524 26717799 32593224 20.67 911.82 121.99 121.99 22335320431 122.40 122.40 22335320431
6 이스트아시아홀딩스 900110 5 89 2 1 1.14 29879312 28267870 642650588 29879312 1.14 105.70 4.65 4.65 2660481482 4.65 4.65 2660481482
7 KODEX 2차전지산업레버리지 462330 6 1195 2 50 4.37 23473265 23141876 292600000 23473265 4.37 101.43 8.02 8.02 27827971420 7.96 7.96 27827971420
8 우리기술 032820 7 3910 2 190 5.11 22048903 30044712 165530656 22048903 5.11 73.39 13.32 13.32 85758319944 13.25 13.25 85758319944
9 KODEX 코스닥150선물인버스 251340 8 3435 5 -75 -2.14 21508020 25388556 70100000 21508020 -2.14 84.72 30.68 30.68 74009226355 30.74 30.74 74009226355
10 KODEX 인버스 114800 9 3472 5 -33 -0.94 20387605 29074196 215700000 20387605 -0.94 70.12 9.45 9.45 70932276718 9.47 9.47 70932276718
11 KODEX 코스닥150레버리지 233740 10 8865 2 345 4.05 18407100 17200004 201900000 18407100 4.05 107.02 9.12 9.12 162397298572 9.07 9.07 162397298572
12 코닉오토메이션 391710 11 1933 1 446 29.99 16380754 22328 42065086 16380754 29.99 9999.99 38.94 38.94 29747231863 36.58 36.58 29747231863
13 이엠앤아이 083470 12 1095 2 127 13.12 15729834 1980993 21340329 15729834 13.12 794.04 73.71 73.71 18006572832 77.06 77.06 18006572832
14 아스트 067390 13 518 5 -68 -11.60 15679166 587068 403157579 15679166 -11.60 2670.76 3.89 3.89 8226335267 3.94 3.94 8226335267
15 PS일렉트로닉스 332570 14 4370 2 310 7.64 15183731 5033470 43199758 15183731 7.64 301.66 35.15 35.15 66996120054 35.49 35.49 66996120054
16 KODEX 레버리지 122630 15 25065 2 525 2.14 15013461 18780332 106700000 15013461 2.14 79.94 14.07 14.07 374591970579 14.01 14.01 374591970579
17 그래피 318060 16 11590 5 -3410 -22.73 14814172 0 11038777 14814172 -22.73 0.00 134.20 134.20 180518539245 141.10 141.10 180518539245
18 탑코미디어 134580 17 2765 2 80 2.98 13882843 1826627 49294149 13882843 2.98 760.03 28.16 28.16 40512849336 29.72 29.72 40512849336
19 아이에이 038880 18 183 2 11 6.40 11448583 29840416 375721175 11448583 6.40 38.37 3.05 3.05 2069036346 3.01 3.01 2069036346
20 삼화네트웍스 046390 19 1604 5 -34 -2.08 11281829 13474927 43172933 11281829 -2.08 83.72 26.13 26.13 18957919527 27.38 27.38 18957919527
21 다날 064260 20 8220 2 530 6.89 10247634 22199428 68949040 10247634 6.89 46.16 14.86 14.86 84072767390 14.83 14.83 84072767390
22 휴림로봇 090710 21 2570 2 105 4.26 9935228 2614064 119457197 9935228 4.26 380.07 8.32 8.32 25779134085 8.40 8.40 25779134085
23 아센디오 012170 22 2405 2 400 19.95 9764627 5965995 10873743 9764627 19.95 163.67 89.80 89.80 22799961067 87.18 87.18 22799961067
24 이브이첨단소재 131400 23 2345 2 55 2.40 9401658 10700414 59589882 9401658 2.40 87.86 15.78 15.78 23237575946 16.63 16.63 23237575946
25 삼성전자 005930 24 71250 5 -150 -0.21 9310760 9277432 5919637922 9310760 -0.21 100.36 0.16 0.16 663991925150 0.16 0.16 663991925150
26 원익홀딩스 030530 25 6460 2 760 13.33 9243377 476125 77237981 9243377 13.33 1941.38 11.97 11.97 59202684095 11.87 11.87 59202684095
27 보성파워텍 006910 26 4065 3 0 0.00 9215592 18203968 49129824 9215592 0.00 50.62 18.76 18.76 37269541886 18.66 18.66 37269541886
28 두산에너빌리티 034020 27 65800 2 3600 5.79 8659093 6049757 640561146 8659093 5.79 143.13 1.35 1.35 561246114650 1.33 1.33 561246114650
29 애니플러스 310200 28 5290 5 -100 -1.86 7986211 2995645 51419896 7986211 -1.86 266.59 15.53 15.53 44076547030 16.20 16.20 44076547030
30 대한광통신 010170 29 1181 2 79 7.17 7848884 24568516 122605139 7848884 7.17 31.95 6.40 6.40 9299464388 6.42 6.42 9299464388
31 좋은사람들 033340 30 2535 5 -70 -2.69 7642655 16408190 96950558 7642655 -2.69 46.58 7.88 7.88 19352719248 7.87 7.87 19352719248

31
top30/20250825/top30-av-20250825-152000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1293,5,-28,-2.12,315579753,325873152,1190300000,315579753,-2.12,96.84,26.51,26.51,410145494083,26.65,26.65,410145494083
비츠로시스,054220,2,464,1,107,29.97,45004921,351338,59953081,45004921,29.97,9999.99,75.07,75.07,20246680538,72.78,72.78,20246680538
아이비젼웍스,469750,3,1431,2,129,9.91,40893625,17498756,33936481,40893625,9.91,233.69,120.50,120.50,60300295045,124.17,124.17,60300295045
KD,044180,4,637,2,71,12.54,34193259,3574524,26717799,34193259,12.54,956.58,127.98,127.98,23363044140,137.27,137.27,23363044140
이스트아시아홀딩스,900110,5,89,2,1,1.14,30099990,28267870,642650588,30099990,1.14,106.48,4.68,4.68,2680100948,4.69,4.69,2680100948
KODEX 2차전지산업레버리지,462330,6,1196,2,51,4.45,24066937,23141876,292600000,24066937,4.45,104.00,8.23,8.23,28537383282,8.15,8.15,28537383282
우리기술,032820,7,3915,2,195,5.24,22548468,30044712,165530656,22548468,5.24,75.05,13.62,13.62,87715769332,13.54,13.54,87715769332
KODEX 코스닥150선물인버스,251340,8,3435,5,-75,-2.14,21887271,25388556,70100000,21887271,-2.14,86.21,31.22,31.22,75310372560,31.28,31.28,75310372560
KODEX 인버스,114800,9,3470,5,-35,-1.00,21443692,29074196,215700000,21443692,-1.00,73.76,9.94,9.94,74596945159,9.97,9.97,74596945159
KODEX 코스닥150레버리지,233740,10,8875,2,355,4.17,18749975,17200004,201900000,18749975,4.17,109.01,9.29,9.29,165437454029,9.23,9.23,165437454029
코닉오토메이션,391710,11,1933,1,446,29.99,16422128,22328,42065086,16422128,29.99,9999.99,39.04,39.04,29827207805,36.68,36.68,29827207805
아스트,067390,12,518,5,-68,-11.60,16377114,587068,403157579,16377114,-11.60,2789.65,4.06,4.06,8586922536,4.11,4.11,8586922536
이엠앤아이,083470,13,1090,2,122,12.60,15835037,1980993,21340329,15835037,12.60,799.35,74.20,74.20,18121654924,77.91,77.91,18121654924
KODEX 레버리지,122630,14,25085,2,545,2.22,15342669,18780332,106700000,15342669,2.22,81.70,14.38,14.38,382844345407,14.30,14.30,382844345407
PS일렉트로닉스,332570,15,4375,2,315,7.76,15326513,5033470,43199758,15326513,7.76,304.49,35.48,35.48,67620965124,35.78,35.78,67620965124
그래피,318060,16,11330,5,-3670,-24.47,15131599,0,11038777,15131599,-24.47,0.00,137.08,137.08,184144146740,147.23,147.23,184144146740
탑코미디어,134580,17,2775,2,90,3.35,13983665,1826627,49294149,13983665,3.35,765.55,28.37,28.37,40791008061,29.82,29.82,40791008061
아이에이,038880,18,183,2,11,6.40,11563624,29840416,375721175,11563624,6.40,38.75,3.08,3.08,2090083385,3.04,3.04,2090083385
삼화네트웍스,046390,19,1609,5,-29,-1.77,11430431,13474927,43172933,11430431,-1.77,84.83,26.48,26.48,19196054737,27.63,27.63,19196054737
다날,064260,20,8210,2,520,6.76,10444154,22199428,68949040,10444154,6.76,47.05,15.15,15.15,85688890425,15.14,15.14,85688890425
아센디오,012170,21,2330,2,325,16.21,10429711,5965995,10873743,10429711,16.21,174.82,95.92,95.92,24403252514,96.32,96.32,24403252514
휴림로봇,090710,22,2580,2,115,4.67,10212298,2614064,119457197,10212298,4.67,390.67,8.55,8.55,26494353015,8.60,8.60,26494353015
보성파워텍,006910,23,4040,5,-25,-0.62,9723359,18203968,49129824,9723359,-0.62,53.41,19.79,19.79,39329491529,19.81,19.81,39329491529
삼성전자,005930,24,71400,3,0,0.00,9614354,9277432,5919637922,9614354,0.00,103.63,0.16,0.16,685634419300,0.16,0.16,685634419300
이브이첨단소재,131400,25,2335,2,45,1.97,9505273,10700414,59589882,9505273,1.97,88.83,15.95,15.95,23480031136,16.87,16.87,23480031136
원익홀딩스,030530,26,6470,2,770,13.51,9363051,476125,77237981,9363051,13.51,1966.51,12.12,12.12,59975650450,12.00,12.00,59975650450
두산에너빌리티,034020,27,65900,2,3700,5.95,8826396,6049757,640561146,8826396,5.95,145.90,1.38,1.38,572250216600,1.36,1.36,572250216600
애니플러스,310200,28,5230,5,-160,-2.97,8104932,2995645,51419896,8104932,-2.97,270.56,15.76,15.76,44699416025,16.62,16.62,44699416025
대한광통신,010170,29,1183,2,81,7.35,7920722,24568516,122605139,7920722,7.35,32.24,6.46,6.46,9384458079,6.47,6.47,9384458079
좋은사람들,033340,30,2525,5,-80,-3.07,7867870,16408190,96950558,7867870,-3.07,47.95,8.12,8.12,19920555420,8.14,8.14,19920555420
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1293 5 -28 -2.12 315579753 325873152 1190300000 315579753 -2.12 96.84 26.51 26.51 410145494083 26.65 26.65 410145494083
3 비츠로시스 054220 2 464 1 107 29.97 45004921 351338 59953081 45004921 29.97 9999.99 75.07 75.07 20246680538 72.78 72.78 20246680538
4 아이비젼웍스 469750 3 1431 2 129 9.91 40893625 17498756 33936481 40893625 9.91 233.69 120.50 120.50 60300295045 124.17 124.17 60300295045
5 KD 044180 4 637 2 71 12.54 34193259 3574524 26717799 34193259 12.54 956.58 127.98 127.98 23363044140 137.27 137.27 23363044140
6 이스트아시아홀딩스 900110 5 89 2 1 1.14 30099990 28267870 642650588 30099990 1.14 106.48 4.68 4.68 2680100948 4.69 4.69 2680100948
7 KODEX 2차전지산업레버리지 462330 6 1196 2 51 4.45 24066937 23141876 292600000 24066937 4.45 104.00 8.23 8.23 28537383282 8.15 8.15 28537383282
8 우리기술 032820 7 3915 2 195 5.24 22548468 30044712 165530656 22548468 5.24 75.05 13.62 13.62 87715769332 13.54 13.54 87715769332
9 KODEX 코스닥150선물인버스 251340 8 3435 5 -75 -2.14 21887271 25388556 70100000 21887271 -2.14 86.21 31.22 31.22 75310372560 31.28 31.28 75310372560
10 KODEX 인버스 114800 9 3470 5 -35 -1.00 21443692 29074196 215700000 21443692 -1.00 73.76 9.94 9.94 74596945159 9.97 9.97 74596945159
11 KODEX 코스닥150레버리지 233740 10 8875 2 355 4.17 18749975 17200004 201900000 18749975 4.17 109.01 9.29 9.29 165437454029 9.23 9.23 165437454029
12 코닉오토메이션 391710 11 1933 1 446 29.99 16422128 22328 42065086 16422128 29.99 9999.99 39.04 39.04 29827207805 36.68 36.68 29827207805
13 아스트 067390 12 518 5 -68 -11.60 16377114 587068 403157579 16377114 -11.60 2789.65 4.06 4.06 8586922536 4.11 4.11 8586922536
14 이엠앤아이 083470 13 1090 2 122 12.60 15835037 1980993 21340329 15835037 12.60 799.35 74.20 74.20 18121654924 77.91 77.91 18121654924
15 KODEX 레버리지 122630 14 25085 2 545 2.22 15342669 18780332 106700000 15342669 2.22 81.70 14.38 14.38 382844345407 14.30 14.30 382844345407
16 PS일렉트로닉스 332570 15 4375 2 315 7.76 15326513 5033470 43199758 15326513 7.76 304.49 35.48 35.48 67620965124 35.78 35.78 67620965124
17 그래피 318060 16 11330 5 -3670 -24.47 15131599 0 11038777 15131599 -24.47 0.00 137.08 137.08 184144146740 147.23 147.23 184144146740
18 탑코미디어 134580 17 2775 2 90 3.35 13983665 1826627 49294149 13983665 3.35 765.55 28.37 28.37 40791008061 29.82 29.82 40791008061
19 아이에이 038880 18 183 2 11 6.40 11563624 29840416 375721175 11563624 6.40 38.75 3.08 3.08 2090083385 3.04 3.04 2090083385
20 삼화네트웍스 046390 19 1609 5 -29 -1.77 11430431 13474927 43172933 11430431 -1.77 84.83 26.48 26.48 19196054737 27.63 27.63 19196054737
21 다날 064260 20 8210 2 520 6.76 10444154 22199428 68949040 10444154 6.76 47.05 15.15 15.15 85688890425 15.14 15.14 85688890425
22 아센디오 012170 21 2330 2 325 16.21 10429711 5965995 10873743 10429711 16.21 174.82 95.92 95.92 24403252514 96.32 96.32 24403252514
23 휴림로봇 090710 22 2580 2 115 4.67 10212298 2614064 119457197 10212298 4.67 390.67 8.55 8.55 26494353015 8.60 8.60 26494353015
24 보성파워텍 006910 23 4040 5 -25 -0.62 9723359 18203968 49129824 9723359 -0.62 53.41 19.79 19.79 39329491529 19.81 19.81 39329491529
25 삼성전자 005930 24 71400 3 0 0.00 9614354 9277432 5919637922 9614354 0.00 103.63 0.16 0.16 685634419300 0.16 0.16 685634419300
26 이브이첨단소재 131400 25 2335 2 45 1.97 9505273 10700414 59589882 9505273 1.97 88.83 15.95 15.95 23480031136 16.87 16.87 23480031136
27 원익홀딩스 030530 26 6470 2 770 13.51 9363051 476125 77237981 9363051 13.51 1966.51 12.12 12.12 59975650450 12.00 12.00 59975650450
28 두산에너빌리티 034020 27 65900 2 3700 5.95 8826396 6049757 640561146 8826396 5.95 145.90 1.38 1.38 572250216600 1.36 1.36 572250216600
29 애니플러스 310200 28 5230 5 -160 -2.97 8104932 2995645 51419896 8104932 -2.97 270.56 15.76 15.76 44699416025 16.62 16.62 44699416025
30 대한광통신 010170 29 1183 2 81 7.35 7920722 24568516 122605139 7920722 7.35 32.24 6.46 6.46 9384458079 6.47 6.47 9384458079
31 좋은사람들 033340 30 2525 5 -80 -3.07 7867870 16408190 96950558 7867870 -3.07 47.95 8.12 8.12 19920555420 8.14 8.14 19920555420

31
top30/20250825/top30-av-20250825-153000.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,252670,1,1293,5,-28,-2.12,315579753,325873152,1190300000,315579753,-2.12,96.84,26.51,26.51,410145494083,26.65,26.65,410145494083
비츠로시스,054220,2,464,1,107,29.97,45004921,351338,59953081,45004921,29.97,9999.99,75.07,75.07,20246680538,72.78,72.78,20246680538
아이비젼웍스,469750,3,1431,2,129,9.91,40893625,17498756,33936481,40893625,9.91,233.69,120.50,120.50,60300295045,124.17,124.17,60300295045
KD,044180,4,637,2,71,12.54,34193259,3574524,26717799,34193259,12.54,956.58,127.98,127.98,23363044140,137.27,137.27,23363044140
이스트아시아홀딩스,900110,5,89,2,1,1.14,30099990,28267870,642650588,30099990,1.14,106.48,4.68,4.68,2680100948,4.69,4.69,2680100948
KODEX 2차전지산업레버리지,462330,6,1196,2,51,4.45,24066937,23141876,292600000,24066937,4.45,104.00,8.23,8.23,28537383282,8.15,8.15,28537383282
우리기술,032820,7,3915,2,195,5.24,22548468,30044712,165530656,22548468,5.24,75.05,13.62,13.62,87715769332,13.54,13.54,87715769332
KODEX 코스닥150선물인버스,251340,8,3435,5,-75,-2.14,21887271,25388556,70100000,21887271,-2.14,86.21,31.22,31.22,75310372560,31.28,31.28,75310372560
KODEX 인버스,114800,9,3470,5,-35,-1.00,21443692,29074196,215700000,21443692,-1.00,73.76,9.94,9.94,74596945159,9.97,9.97,74596945159
KODEX 코스닥150레버리지,233740,10,8875,2,355,4.17,18749975,17200004,201900000,18749975,4.17,109.01,9.29,9.29,165437454029,9.23,9.23,165437454029
코닉오토메이션,391710,11,1933,1,446,29.99,16422128,22328,42065086,16422128,29.99,9999.99,39.04,39.04,29827207805,36.68,36.68,29827207805
아스트,067390,12,518,5,-68,-11.60,16377114,587068,403157579,16377114,-11.60,2789.65,4.06,4.06,8586922536,4.11,4.11,8586922536
이엠앤아이,083470,13,1090,2,122,12.60,15835037,1980993,21340329,15835037,12.60,799.35,74.20,74.20,18121654924,77.91,77.91,18121654924
KODEX 레버리지,122630,14,25085,2,545,2.22,15342669,18780332,106700000,15342669,2.22,81.70,14.38,14.38,382844345407,14.30,14.30,382844345407
PS일렉트로닉스,332570,15,4375,2,315,7.76,15326513,5033470,43199758,15326513,7.76,304.49,35.48,35.48,67620965124,35.78,35.78,67620965124
그래피,318060,16,11330,5,-3670,-24.47,15131599,0,11038777,15131599,-24.47,0.00,137.08,137.08,184144146740,147.23,147.23,184144146740
탑코미디어,134580,17,2775,2,90,3.35,13983665,1826627,49294149,13983665,3.35,765.55,28.37,28.37,40791008061,29.82,29.82,40791008061
아이에이,038880,18,183,2,11,6.40,11563624,29840416,375721175,11563624,6.40,38.75,3.08,3.08,2090083385,3.04,3.04,2090083385
삼화네트웍스,046390,19,1609,5,-29,-1.77,11430431,13474927,43172933,11430431,-1.77,84.83,26.48,26.48,19196054737,27.63,27.63,19196054737
다날,064260,20,8210,2,520,6.76,10444154,22199428,68949040,10444154,6.76,47.05,15.15,15.15,85688890425,15.14,15.14,85688890425
아센디오,012170,21,2330,2,325,16.21,10429711,5965995,10873743,10429711,16.21,174.82,95.92,95.92,24403252514,96.32,96.32,24403252514
휴림로봇,090710,22,2580,2,115,4.67,10212298,2614064,119457197,10212298,4.67,390.67,8.55,8.55,26494353015,8.60,8.60,26494353015
보성파워텍,006910,23,4040,5,-25,-0.62,9723359,18203968,49129824,9723359,-0.62,53.41,19.79,19.79,39329491529,19.81,19.81,39329491529
삼성전자,005930,24,71400,3,0,0.00,9614354,9277432,5919637922,9614354,0.00,103.63,0.16,0.16,685634419300,0.16,0.16,685634419300
이브이첨단소재,131400,25,2335,2,45,1.97,9505273,10700414,59589882,9505273,1.97,88.83,15.95,15.95,23480031136,16.87,16.87,23480031136
원익홀딩스,030530,26,6470,2,770,13.51,9363051,476125,77237981,9363051,13.51,1966.51,12.12,12.12,59975650450,12.00,12.00,59975650450
두산에너빌리티,034020,27,65900,2,3700,5.95,8826396,6049757,640561146,8826396,5.95,145.90,1.38,1.38,572250216600,1.36,1.36,572250216600
애니플러스,310200,28,5230,5,-160,-2.97,8104932,2995645,51419896,8104932,-2.97,270.56,15.76,15.76,44699416025,16.62,16.62,44699416025
대한광통신,010170,29,1183,2,81,7.35,7920722,24568516,122605139,7920722,7.35,32.24,6.46,6.46,9384458079,6.47,6.47,9384458079
좋은사람들,033340,30,2525,5,-80,-3.07,7867870,16408190,96950558,7867870,-3.07,47.95,8.12,8.12,19920555420,8.14,8.14,19920555420
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1293 5 -28 -2.12 315579753 325873152 1190300000 315579753 -2.12 96.84 26.51 26.51 410145494083 26.65 26.65 410145494083
3 비츠로시스 054220 2 464 1 107 29.97 45004921 351338 59953081 45004921 29.97 9999.99 75.07 75.07 20246680538 72.78 72.78 20246680538
4 아이비젼웍스 469750 3 1431 2 129 9.91 40893625 17498756 33936481 40893625 9.91 233.69 120.50 120.50 60300295045 124.17 124.17 60300295045
5 KD 044180 4 637 2 71 12.54 34193259 3574524 26717799 34193259 12.54 956.58 127.98 127.98 23363044140 137.27 137.27 23363044140
6 이스트아시아홀딩스 900110 5 89 2 1 1.14 30099990 28267870 642650588 30099990 1.14 106.48 4.68 4.68 2680100948 4.69 4.69 2680100948
7 KODEX 2차전지산업레버리지 462330 6 1196 2 51 4.45 24066937 23141876 292600000 24066937 4.45 104.00 8.23 8.23 28537383282 8.15 8.15 28537383282
8 우리기술 032820 7 3915 2 195 5.24 22548468 30044712 165530656 22548468 5.24 75.05 13.62 13.62 87715769332 13.54 13.54 87715769332
9 KODEX 코스닥150선물인버스 251340 8 3435 5 -75 -2.14 21887271 25388556 70100000 21887271 -2.14 86.21 31.22 31.22 75310372560 31.28 31.28 75310372560
10 KODEX 인버스 114800 9 3470 5 -35 -1.00 21443692 29074196 215700000 21443692 -1.00 73.76 9.94 9.94 74596945159 9.97 9.97 74596945159
11 KODEX 코스닥150레버리지 233740 10 8875 2 355 4.17 18749975 17200004 201900000 18749975 4.17 109.01 9.29 9.29 165437454029 9.23 9.23 165437454029
12 코닉오토메이션 391710 11 1933 1 446 29.99 16422128 22328 42065086 16422128 29.99 9999.99 39.04 39.04 29827207805 36.68 36.68 29827207805
13 아스트 067390 12 518 5 -68 -11.60 16377114 587068 403157579 16377114 -11.60 2789.65 4.06 4.06 8586922536 4.11 4.11 8586922536
14 이엠앤아이 083470 13 1090 2 122 12.60 15835037 1980993 21340329 15835037 12.60 799.35 74.20 74.20 18121654924 77.91 77.91 18121654924
15 KODEX 레버리지 122630 14 25085 2 545 2.22 15342669 18780332 106700000 15342669 2.22 81.70 14.38 14.38 382844345407 14.30 14.30 382844345407
16 PS일렉트로닉스 332570 15 4375 2 315 7.76 15326513 5033470 43199758 15326513 7.76 304.49 35.48 35.48 67620965124 35.78 35.78 67620965124
17 그래피 318060 16 11330 5 -3670 -24.47 15131599 0 11038777 15131599 -24.47 0.00 137.08 137.08 184144146740 147.23 147.23 184144146740
18 탑코미디어 134580 17 2775 2 90 3.35 13983665 1826627 49294149 13983665 3.35 765.55 28.37 28.37 40791008061 29.82 29.82 40791008061
19 아이에이 038880 18 183 2 11 6.40 11563624 29840416 375721175 11563624 6.40 38.75 3.08 3.08 2090083385 3.04 3.04 2090083385
20 삼화네트웍스 046390 19 1609 5 -29 -1.77 11430431 13474927 43172933 11430431 -1.77 84.83 26.48 26.48 19196054737 27.63 27.63 19196054737
21 다날 064260 20 8210 2 520 6.76 10444154 22199428 68949040 10444154 6.76 47.05 15.15 15.15 85688890425 15.14 15.14 85688890425
22 아센디오 012170 21 2330 2 325 16.21 10429711 5965995 10873743 10429711 16.21 174.82 95.92 95.92 24403252514 96.32 96.32 24403252514
23 휴림로봇 090710 22 2580 2 115 4.67 10212298 2614064 119457197 10212298 4.67 390.67 8.55 8.55 26494353015 8.60 8.60 26494353015
24 보성파워텍 006910 23 4040 5 -25 -0.62 9723359 18203968 49129824 9723359 -0.62 53.41 19.79 19.79 39329491529 19.81 19.81 39329491529
25 삼성전자 005930 24 71400 3 0 0.00 9614354 9277432 5919637922 9614354 0.00 103.63 0.16 0.16 685634419300 0.16 0.16 685634419300
26 이브이첨단소재 131400 25 2335 2 45 1.97 9505273 10700414 59589882 9505273 1.97 88.83 15.95 15.95 23480031136 16.87 16.87 23480031136
27 원익홀딩스 030530 26 6470 2 770 13.51 9363051 476125 77237981 9363051 13.51 1966.51 12.12 12.12 59975650450 12.00 12.00 59975650450
28 두산에너빌리티 034020 27 65900 2 3700 5.95 8826396 6049757 640561146 8826396 5.95 145.90 1.38 1.38 572250216600 1.36 1.36 572250216600
29 애니플러스 310200 28 5230 5 -160 -2.97 8104932 2995645 51419896 8104932 -2.97 270.56 15.76 15.76 44699416025 16.62 16.62 44699416025
30 대한광통신 010170 29 1183 2 81 7.35 7920722 24568516 122605139 7920722 7.35 32.24 6.46 6.46 9384458079 6.47 6.47 9384458079
31 좋은사람들 033340 30 2525 5 -80 -3.07 7867870 16408190 96950558 7867870 -3.07 47.95 8.12 8.12 19920555420 8.14 8.14 19920555420

31
top30/20250825/top30-av-20250825-154000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1290,5,-31,-2.35,320051333,325873152,1190300000,320051333,-2.35,98.21,26.89,26.89,415913832283,27.09,27.09,415913832283
비츠로시스,054220,2,464,1,107,29.97,45019862,351338,59953081,45019862,29.97,9999.99,75.09,75.09,20253613162,72.81,72.81,20253613162
아이비젼웍스,469750,3,1438,2,136,10.45,41079039,17498756,33936481,41079039,10.45,234.75,121.05,121.05,60566920377,124.11,124.11,60566920377
KD,044180,4,642,2,76,13.43,34440763,3574524,26717799,34440763,13.43,963.51,128.91,128.91,23521941708,137.13,137.13,23521941708
이스트아시아홀딩스,900110,5,89,2,1,1.14,30283842,28267870,642650588,30283842,1.14,107.13,4.71,4.71,2696463776,4.71,4.71,2696463776
KODEX 2차전지산업레버리지,462330,6,1196,2,51,4.45,24360868,23141876,292600000,24360868,4.45,105.27,8.33,8.33,28888924758,8.26,8.26,28888924758
우리기술,032820,7,3915,2,195,5.24,22758098,30044712,165530656,22758098,5.24,75.75,13.75,13.75,88536470782,13.66,13.66,88536470782
KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,22389216,25388556,70100000,22389216,-2.28,88.19,31.94,31.94,77032043910,32.04,32.04,77032043910
KODEX 인버스,114800,9,3465,5,-40,-1.14,22287127,29074196,215700000,22287127,-1.14,76.66,10.33,10.33,77519447434,10.37,10.37,77519447434
KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,18984427,17200004,201900000,18984427,4.05,110.37,9.40,9.40,167515871009,9.36,9.36,167515871009
아스트,067390,11,518,5,-68,-11.60,16483621,587068,403157579,16483621,-11.60,2807.79,4.09,4.09,8642093162,4.14,4.14,8642093162
코닉오토메이션,391710,12,1933,1,446,29.99,16424070,22328,42065086,16424070,29.99,9999.99,39.04,39.04,29830961691,36.69,36.69,29830961691
이엠앤아이,083470,13,1103,2,135,13.95,15926908,1980993,21340329,15926908,13.95,803.99,74.63,74.63,18222988637,77.42,77.42,18222988637
KODEX 레버리지,122630,14,25115,2,575,2.34,15655413,18780332,106700000,15655413,2.34,83.36,14.67,14.67,390698910967,14.58,14.58,390698910967
PS일렉트로닉스,332570,15,4380,2,320,7.88,15420863,5033470,43199758,15420863,7.88,306.37,35.70,35.70,68034218124,35.96,35.96,68034218124
그래피,318060,16,11260,5,-3740,-24.93,15232557,0,11038777,15232557,-24.93,0.00,137.99,137.99,185280933820,149.06,149.06,185280933820
탑코미디어,134580,17,2765,2,80,2.98,14048733,1826627,49294149,14048733,2.98,769.11,28.50,28.50,40970921081,30.06,30.06,40970921081
아이에이,038880,18,183,2,11,6.40,11622622,29840416,375721175,11622622,6.40,38.95,3.09,3.09,2100880019,3.06,3.06,2100880019
삼화네트웍스,046390,19,1611,5,-27,-1.65,11512378,13474927,43172933,11512378,-1.65,85.44,26.67,26.67,19328071354,27.79,27.79,19328071354
다날,064260,20,8210,2,520,6.76,10558269,22199428,68949040,10558269,6.76,47.56,15.31,15.31,86625774575,15.30,15.30,86625774575
아센디오,012170,21,2330,2,325,16.21,10501753,5965995,10873743,10501753,16.21,176.03,96.58,96.58,24571110374,96.98,96.98,24571110374
삼성전자,005930,22,71500,2,100,0.14,10343403,9277432,5919637922,10343403,0.14,111.49,0.17,0.17,737761422800,0.17,0.17,737761422800
휴림로봇,090710,23,2590,2,125,5.07,10320413,2614064,119457197,10320413,5.07,394.80,8.64,8.64,26774370865,8.65,8.65,26774370865
보성파워텍,006910,24,4065,3,0,0.00,9988531,18203968,49129824,9988531,0.00,54.87,20.33,20.33,40407415709,20.23,20.23,40407415709
이브이첨단소재,131400,25,2335,2,45,1.97,9554584,10700414,59589882,9554584,1.97,89.29,16.03,16.03,23595172321,16.96,16.96,23595172321
원익홀딩스,030530,26,6470,2,770,13.51,9439703,476125,77237981,9439703,13.51,1982.61,12.22,12.22,60471588890,12.10,12.10,60471588890
두산에너빌리티,034020,27,65900,2,3700,5.95,9089411,6049757,640561146,9089411,5.95,150.24,1.42,1.42,589582905100,1.40,1.40,589582905100
애니플러스,310200,28,5220,5,-170,-3.15,8158665,2995645,51419896,8158665,-3.15,272.35,15.87,15.87,44979902285,16.76,16.76,44979902285
대한광통신,010170,29,1177,2,75,6.81,7993078,24568516,122605139,7993078,6.81,32.53,6.52,6.52,9469621091,6.56,6.56,9469621091
좋은사람들,033340,30,2520,5,-85,-3.26,7963934,16408190,96950558,7963934,-3.26,48.54,8.21,8.21,20162636700,8.25,8.25,20162636700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1290 5 -31 -2.35 320051333 325873152 1190300000 320051333 -2.35 98.21 26.89 26.89 415913832283 27.09 27.09 415913832283
3 비츠로시스 054220 2 464 1 107 29.97 45019862 351338 59953081 45019862 29.97 9999.99 75.09 75.09 20253613162 72.81 72.81 20253613162
4 아이비젼웍스 469750 3 1438 2 136 10.45 41079039 17498756 33936481 41079039 10.45 234.75 121.05 121.05 60566920377 124.11 124.11 60566920377
5 KD 044180 4 642 2 76 13.43 34440763 3574524 26717799 34440763 13.43 963.51 128.91 128.91 23521941708 137.13 137.13 23521941708
6 이스트아시아홀딩스 900110 5 89 2 1 1.14 30283842 28267870 642650588 30283842 1.14 107.13 4.71 4.71 2696463776 4.71 4.71 2696463776
7 KODEX 2차전지산업레버리지 462330 6 1196 2 51 4.45 24360868 23141876 292600000 24360868 4.45 105.27 8.33 8.33 28888924758 8.26 8.26 28888924758
8 우리기술 032820 7 3915 2 195 5.24 22758098 30044712 165530656 22758098 5.24 75.75 13.75 13.75 88536470782 13.66 13.66 88536470782
9 KODEX 코스닥150선물인버스 251340 8 3430 5 -80 -2.28 22389216 25388556 70100000 22389216 -2.28 88.19 31.94 31.94 77032043910 32.04 32.04 77032043910
10 KODEX 인버스 114800 9 3465 5 -40 -1.14 22287127 29074196 215700000 22287127 -1.14 76.66 10.33 10.33 77519447434 10.37 10.37 77519447434
11 KODEX 코스닥150레버리지 233740 10 8865 2 345 4.05 18984427 17200004 201900000 18984427 4.05 110.37 9.40 9.40 167515871009 9.36 9.36 167515871009
12 아스트 067390 11 518 5 -68 -11.60 16483621 587068 403157579 16483621 -11.60 2807.79 4.09 4.09 8642093162 4.14 4.14 8642093162
13 코닉오토메이션 391710 12 1933 1 446 29.99 16424070 22328 42065086 16424070 29.99 9999.99 39.04 39.04 29830961691 36.69 36.69 29830961691
14 이엠앤아이 083470 13 1103 2 135 13.95 15926908 1980993 21340329 15926908 13.95 803.99 74.63 74.63 18222988637 77.42 77.42 18222988637
15 KODEX 레버리지 122630 14 25115 2 575 2.34 15655413 18780332 106700000 15655413 2.34 83.36 14.67 14.67 390698910967 14.58 14.58 390698910967
16 PS일렉트로닉스 332570 15 4380 2 320 7.88 15420863 5033470 43199758 15420863 7.88 306.37 35.70 35.70 68034218124 35.96 35.96 68034218124
17 그래피 318060 16 11260 5 -3740 -24.93 15232557 0 11038777 15232557 -24.93 0.00 137.99 137.99 185280933820 149.06 149.06 185280933820
18 탑코미디어 134580 17 2765 2 80 2.98 14048733 1826627 49294149 14048733 2.98 769.11 28.50 28.50 40970921081 30.06 30.06 40970921081
19 아이에이 038880 18 183 2 11 6.40 11622622 29840416 375721175 11622622 6.40 38.95 3.09 3.09 2100880019 3.06 3.06 2100880019
20 삼화네트웍스 046390 19 1611 5 -27 -1.65 11512378 13474927 43172933 11512378 -1.65 85.44 26.67 26.67 19328071354 27.79 27.79 19328071354
21 다날 064260 20 8210 2 520 6.76 10558269 22199428 68949040 10558269 6.76 47.56 15.31 15.31 86625774575 15.30 15.30 86625774575
22 아센디오 012170 21 2330 2 325 16.21 10501753 5965995 10873743 10501753 16.21 176.03 96.58 96.58 24571110374 96.98 96.98 24571110374
23 삼성전자 005930 22 71500 2 100 0.14 10343403 9277432 5919637922 10343403 0.14 111.49 0.17 0.17 737761422800 0.17 0.17 737761422800
24 휴림로봇 090710 23 2590 2 125 5.07 10320413 2614064 119457197 10320413 5.07 394.80 8.64 8.64 26774370865 8.65 8.65 26774370865
25 보성파워텍 006910 24 4065 3 0 0.00 9988531 18203968 49129824 9988531 0.00 54.87 20.33 20.33 40407415709 20.23 20.23 40407415709
26 이브이첨단소재 131400 25 2335 2 45 1.97 9554584 10700414 59589882 9554584 1.97 89.29 16.03 16.03 23595172321 16.96 16.96 23595172321
27 원익홀딩스 030530 26 6470 2 770 13.51 9439703 476125 77237981 9439703 13.51 1982.61 12.22 12.22 60471588890 12.10 12.10 60471588890
28 두산에너빌리티 034020 27 65900 2 3700 5.95 9089411 6049757 640561146 9089411 5.95 150.24 1.42 1.42 589582905100 1.40 1.40 589582905100
29 애니플러스 310200 28 5220 5 -170 -3.15 8158665 2995645 51419896 8158665 -3.15 272.35 15.87 15.87 44979902285 16.76 16.76 44979902285
30 대한광통신 010170 29 1177 2 75 6.81 7993078 24568516 122605139 7993078 6.81 32.53 6.52 6.52 9469621091 6.56 6.56 9469621091
31 좋은사람들 033340 30 2520 5 -85 -3.26 7963934 16408190 96950558 7963934 -3.26 48.54 8.21 8.21 20162636700 8.25 8.25 20162636700

31
top30/20250825/top30-av-20250825-155000.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,252670,1,1290,5,-31,-2.35,320582194,325873152,1190300000,320582194,-2.35,98.38,26.93,26.93,416598642973,27.13,27.13,416598642973
비츠로시스,054220,2,464,1,107,29.97,45020370,351338,59953081,45020370,29.97,9999.99,75.09,75.09,20253848874,72.81,72.81,20253848874
아이비젼웍스,469750,3,1438,2,136,10.45,41081067,17498756,33936481,41081067,10.45,234.77,121.05,121.05,60569836641,124.12,124.12,60569836641
KD,044180,4,642,2,76,13.43,34449597,3574524,26717799,34449597,13.43,963.75,128.94,128.94,23527613136,137.16,137.16,23527613136
이스트아시아홀딩스,900110,5,89,2,1,1.14,30367910,28267870,642650588,30367910,1.14,107.43,4.73,4.73,2703945828,4.73,4.73,2703945828
KODEX 2차전지산업레버리지,462330,6,1196,2,51,4.45,24361468,23141876,292600000,24361468,4.45,105.27,8.33,8.33,28889642358,8.26,8.26,28889642358
우리기술,032820,7,3915,2,195,5.24,22772168,30044712,165530656,22772168,5.24,75.79,13.76,13.76,88591554832,13.67,13.67,88591554832
KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,22392065,25388556,70100000,22392065,-2.28,88.20,31.94,31.94,77041815980,32.04,32.04,77041815980
KODEX 인버스,114800,9,3465,5,-40,-1.14,22375117,29074196,215700000,22375117,-1.14,76.96,10.37,10.37,77824332784,10.41,10.41,77824332784
KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,18986421,17200004,201900000,18986421,4.05,110.39,9.40,9.40,167533547819,9.36,9.36,167533547819
아스트,067390,11,518,5,-68,-11.60,16483621,587068,403157579,16483621,-11.60,2807.79,4.09,4.09,8642093162,4.14,4.14,8642093162
코닉오토메이션,391710,12,1933,1,446,29.99,16424080,22328,42065086,16424080,29.99,9999.99,39.04,39.04,29830981021,36.69,36.69,29830981021
이엠앤아이,083470,13,1103,2,135,13.95,15933860,1980993,21340329,15933860,13.95,804.34,74.67,74.67,18230656693,77.45,77.45,18230656693
KODEX 레버리지,122630,14,25115,2,575,2.34,15667995,18780332,106700000,15667995,2.34,83.43,14.68,14.68,391014907897,14.59,14.59,391014907897
PS일렉트로닉스,332570,15,4380,2,320,7.88,15426556,5033470,43199758,15426556,7.88,306.48,35.71,35.71,68059153464,35.97,35.97,68059153464
그래피,318060,16,11260,5,-3740,-24.93,15244252,0,11038777,15244252,-24.93,0.00,138.10,138.10,185412619520,149.17,149.17,185412619520
탑코미디어,134580,17,2765,2,80,2.98,14048934,1826627,49294149,14048934,2.98,769.12,28.50,28.50,40971476846,30.06,30.06,40971476846
아이에이,038880,18,183,2,11,6.40,11622722,29840416,375721175,11622722,6.40,38.95,3.09,3.09,2100898319,3.06,3.06,2100898319
삼화네트웍스,046390,19,1611,5,-27,-1.65,11513379,13474927,43172933,11513379,-1.65,85.44,26.67,26.67,19329683965,27.79,27.79,19329683965
다날,064260,20,8210,2,520,6.76,10560516,22199428,68949040,10560516,6.76,47.57,15.32,15.32,86644222445,15.31,15.31,86644222445
아센디오,012170,21,2330,2,325,16.21,10503742,5965995,10873743,10503742,16.21,176.06,96.60,96.60,24575744744,97.00,97.00,24575744744
삼성전자,005930,22,71500,2,100,0.14,10345067,9277432,5919637922,10345067,0.14,111.51,0.17,0.17,737880398800,0.17,0.17,737880398800
휴림로봇,090710,23,2590,2,125,5.07,10330917,2614064,119457197,10330917,5.07,395.21,8.65,8.65,26801576225,8.66,8.66,26801576225
보성파워텍,006910,24,4065,3,0,0.00,10049828,18203968,49129824,10049828,0.00,55.21,20.46,20.46,40656588014,20.36,20.36,40656588014
이브이첨단소재,131400,25,2335,2,45,1.97,9555947,10700414,59589882,9555947,1.97,89.30,16.04,16.04,23598354926,16.96,16.96,23598354926
원익홀딩스,030530,26,6470,2,770,13.51,9443195,476125,77237981,9443195,13.51,1983.34,12.23,12.23,60494182130,12.11,12.11,60494182130
두산에너빌리티,034020,27,65900,2,3700,5.95,9091211,6049757,640561146,9091211,5.95,150.27,1.42,1.42,589701525100,1.40,1.40,589701525100
애니플러스,310200,28,5220,5,-170,-3.15,8166119,2995645,51419896,8166119,-3.15,272.60,15.88,15.88,45018812165,16.77,16.77,45018812165
대한광통신,010170,29,1177,2,75,6.81,7993078,24568516,122605139,7993078,6.81,32.53,6.52,6.52,9469621091,6.56,6.56,9469621091
좋은사람들,033340,30,2520,5,-85,-3.26,7969175,16408190,96950558,7969175,-3.26,48.57,8.22,8.22,20175844020,8.26,8.26,20175844020
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1290 5 -31 -2.35 320582194 325873152 1190300000 320582194 -2.35 98.38 26.93 26.93 416598642973 27.13 27.13 416598642973
3 비츠로시스 054220 2 464 1 107 29.97 45020370 351338 59953081 45020370 29.97 9999.99 75.09 75.09 20253848874 72.81 72.81 20253848874
4 아이비젼웍스 469750 3 1438 2 136 10.45 41081067 17498756 33936481 41081067 10.45 234.77 121.05 121.05 60569836641 124.12 124.12 60569836641
5 KD 044180 4 642 2 76 13.43 34449597 3574524 26717799 34449597 13.43 963.75 128.94 128.94 23527613136 137.16 137.16 23527613136
6 이스트아시아홀딩스 900110 5 89 2 1 1.14 30367910 28267870 642650588 30367910 1.14 107.43 4.73 4.73 2703945828 4.73 4.73 2703945828
7 KODEX 2차전지산업레버리지 462330 6 1196 2 51 4.45 24361468 23141876 292600000 24361468 4.45 105.27 8.33 8.33 28889642358 8.26 8.26 28889642358
8 우리기술 032820 7 3915 2 195 5.24 22772168 30044712 165530656 22772168 5.24 75.79 13.76 13.76 88591554832 13.67 13.67 88591554832
9 KODEX 코스닥150선물인버스 251340 8 3430 5 -80 -2.28 22392065 25388556 70100000 22392065 -2.28 88.20 31.94 31.94 77041815980 32.04 32.04 77041815980
10 KODEX 인버스 114800 9 3465 5 -40 -1.14 22375117 29074196 215700000 22375117 -1.14 76.96 10.37 10.37 77824332784 10.41 10.41 77824332784
11 KODEX 코스닥150레버리지 233740 10 8865 2 345 4.05 18986421 17200004 201900000 18986421 4.05 110.39 9.40 9.40 167533547819 9.36 9.36 167533547819
12 아스트 067390 11 518 5 -68 -11.60 16483621 587068 403157579 16483621 -11.60 2807.79 4.09 4.09 8642093162 4.14 4.14 8642093162
13 코닉오토메이션 391710 12 1933 1 446 29.99 16424080 22328 42065086 16424080 29.99 9999.99 39.04 39.04 29830981021 36.69 36.69 29830981021
14 이엠앤아이 083470 13 1103 2 135 13.95 15933860 1980993 21340329 15933860 13.95 804.34 74.67 74.67 18230656693 77.45 77.45 18230656693
15 KODEX 레버리지 122630 14 25115 2 575 2.34 15667995 18780332 106700000 15667995 2.34 83.43 14.68 14.68 391014907897 14.59 14.59 391014907897
16 PS일렉트로닉스 332570 15 4380 2 320 7.88 15426556 5033470 43199758 15426556 7.88 306.48 35.71 35.71 68059153464 35.97 35.97 68059153464
17 그래피 318060 16 11260 5 -3740 -24.93 15244252 0 11038777 15244252 -24.93 0.00 138.10 138.10 185412619520 149.17 149.17 185412619520
18 탑코미디어 134580 17 2765 2 80 2.98 14048934 1826627 49294149 14048934 2.98 769.12 28.50 28.50 40971476846 30.06 30.06 40971476846
19 아이에이 038880 18 183 2 11 6.40 11622722 29840416 375721175 11622722 6.40 38.95 3.09 3.09 2100898319 3.06 3.06 2100898319
20 삼화네트웍스 046390 19 1611 5 -27 -1.65 11513379 13474927 43172933 11513379 -1.65 85.44 26.67 26.67 19329683965 27.79 27.79 19329683965
21 다날 064260 20 8210 2 520 6.76 10560516 22199428 68949040 10560516 6.76 47.57 15.32 15.32 86644222445 15.31 15.31 86644222445
22 아센디오 012170 21 2330 2 325 16.21 10503742 5965995 10873743 10503742 16.21 176.06 96.60 96.60 24575744744 97.00 97.00 24575744744
23 삼성전자 005930 22 71500 2 100 0.14 10345067 9277432 5919637922 10345067 0.14 111.51 0.17 0.17 737880398800 0.17 0.17 737880398800
24 휴림로봇 090710 23 2590 2 125 5.07 10330917 2614064 119457197 10330917 5.07 395.21 8.65 8.65 26801576225 8.66 8.66 26801576225
25 보성파워텍 006910 24 4065 3 0 0.00 10049828 18203968 49129824 10049828 0.00 55.21 20.46 20.46 40656588014 20.36 20.36 40656588014
26 이브이첨단소재 131400 25 2335 2 45 1.97 9555947 10700414 59589882 9555947 1.97 89.30 16.04 16.04 23598354926 16.96 16.96 23598354926
27 원익홀딩스 030530 26 6470 2 770 13.51 9443195 476125 77237981 9443195 13.51 1983.34 12.23 12.23 60494182130 12.11 12.11 60494182130
28 두산에너빌리티 034020 27 65900 2 3700 5.95 9091211 6049757 640561146 9091211 5.95 150.27 1.42 1.42 589701525100 1.40 1.40 589701525100
29 애니플러스 310200 28 5220 5 -170 -3.15 8166119 2995645 51419896 8166119 -3.15 272.60 15.88 15.88 45018812165 16.77 16.77 45018812165
30 대한광통신 010170 29 1177 2 75 6.81 7993078 24568516 122605139 7993078 6.81 32.53 6.52 6.52 9469621091 6.56 6.56 9469621091
31 좋은사람들 033340 30 2520 5 -85 -3.26 7969175 16408190 96950558 7969175 -3.26 48.57 8.22 8.22 20175844020 8.26 8.26 20175844020

31
top30/20250825/top30-av-20250825-160001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1290,5,-31,-2.35,320627463,325873152,1190300000,320627463,-2.35,98.39,26.94,26.94,416657039983,27.14,27.14,416657039983
비츠로시스,054220,2,464,1,107,29.97,45020406,351338,59953081,45020406,29.97,9999.99,75.09,75.09,20253865578,72.81,72.81,20253865578
아이비젼웍스,469750,3,1438,2,136,10.45,41083634,17498756,33936481,41083634,10.45,234.78,121.06,121.06,60573527987,124.12,124.12,60573527987
KD,044180,4,642,2,76,13.43,34471541,3574524,26717799,34471541,13.43,964.37,129.02,129.02,23541701184,137.25,137.25,23541701184
이스트아시아홀딩스,900110,5,89,2,1,1.14,30500372,28267870,642650588,30500372,1.14,107.90,4.75,4.75,2715734946,4.75,4.75,2715734946
KODEX 2차전지산업레버리지,462330,6,1196,2,51,4.45,24361471,23141876,292600000,24361471,4.45,105.27,8.33,8.33,28889645946,8.26,8.26,28889645946
우리기술,032820,7,3915,2,195,5.24,22784386,30044712,165530656,22784386,5.24,75.83,13.76,13.76,88639388302,13.68,13.68,88639388302
KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,22566990,25388556,70100000,22566990,-2.28,88.89,32.19,32.19,77641808730,32.29,32.29,77641808730
KODEX 인버스,114800,9,3465,5,-40,-1.14,22375910,29074196,215700000,22375910,-1.14,76.96,10.37,10.37,77827080529,10.41,10.41,77827080529
KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,18995343,17200004,201900000,18995343,4.05,110.44,9.41,9.41,167612641349,9.36,9.36,167612641349
아스트,067390,11,518,5,-68,-11.60,16483791,587068,403157579,16483791,-11.60,2807.82,4.09,4.09,8642181222,4.14,4.14,8642181222
코닉오토메이션,391710,12,1933,1,446,29.99,16425297,22328,42065086,16425297,29.99,9999.99,39.05,39.05,29833333482,36.69,36.69,29833333482
이엠앤아이,083470,13,1103,2,135,13.95,15936809,1980993,21340329,15936809,13.95,804.49,74.68,74.68,18233909440,77.46,77.46,18233909440
KODEX 레버리지,122630,14,25115,2,575,2.34,15686509,18780332,106700000,15686509,2.34,83.53,14.70,14.70,391479887007,14.61,14.61,391479887007
PS일렉트로닉스,332570,15,4380,2,320,7.88,15428695,5033470,43199758,15428695,7.88,306.52,35.71,35.71,68068522284,35.97,35.97,68068522284
그래피,318060,16,11260,5,-3740,-24.93,15246996,0,11038777,15246996,-24.93,0.00,138.12,138.12,185443516960,149.19,149.19,185443516960
탑코미디어,134580,17,2765,2,80,2.98,14049849,1826627,49294149,14049849,2.98,769.17,28.50,28.50,40974006821,30.06,30.06,40974006821
아이에이,038880,18,183,2,11,6.40,11627729,29840416,375721175,11627729,6.40,38.97,3.09,3.09,2101814600,3.06,3.06,2101814600
삼화네트웍스,046390,19,1611,5,-27,-1.65,11513488,13474927,43172933,11513488,-1.65,85.44,26.67,26.67,19329859564,27.79,27.79,19329859564
다날,064260,20,8210,2,520,6.76,10560680,22199428,68949040,10560680,6.76,47.57,15.32,15.32,86645568885,15.31,15.31,86645568885
아센디오,012170,21,2330,2,325,16.21,10504828,5965995,10873743,10504828,16.21,176.08,96.61,96.61,24578275124,97.01,97.01,24578275124
삼성전자,005930,22,71500,2,100,0.14,10345178,9277432,5919637922,10345178,0.14,111.51,0.17,0.17,737888335300,0.17,0.17,737888335300
휴림로봇,090710,23,2590,2,125,5.07,10332585,2614064,119457197,10332585,5.07,395.27,8.65,8.65,26805896345,8.66,8.66,26805896345
보성파워텍,006910,24,4065,3,0,0.00,10053153,18203968,49129824,10053153,0.00,55.23,20.46,20.46,40670104139,20.36,20.36,40670104139
이브이첨단소재,131400,25,2335,2,45,1.97,9556505,10700414,59589882,9556505,1.97,89.31,16.04,16.04,23599657856,16.96,16.96,23599657856
원익홀딩스,030530,26,6470,2,770,13.51,9444031,476125,77237981,9444031,13.51,1983.52,12.23,12.23,60499591050,12.11,12.11,60499591050
두산에너빌리티,034020,27,65900,2,3700,5.95,9091500,6049757,640561146,9091500,5.95,150.28,1.42,1.42,589720570200,1.40,1.40,589720570200
애니플러스,310200,28,5220,5,-170,-3.15,8172195,2995645,51419896,8172195,-3.15,272.80,15.89,15.89,45050528885,16.78,16.78,45050528885
대한광통신,010170,29,1177,2,75,6.81,7993078,24568516,122605139,7993078,6.81,32.53,6.52,6.52,9469621091,6.56,6.56,9469621091
좋은사람들,033340,30,2520,5,-85,-3.26,7971346,16408190,96950558,7971346,-3.26,48.58,8.22,8.22,20181314940,8.26,8.26,20181314940
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1290 5 -31 -2.35 320627463 325873152 1190300000 320627463 -2.35 98.39 26.94 26.94 416657039983 27.14 27.14 416657039983
3 비츠로시스 054220 2 464 1 107 29.97 45020406 351338 59953081 45020406 29.97 9999.99 75.09 75.09 20253865578 72.81 72.81 20253865578
4 아이비젼웍스 469750 3 1438 2 136 10.45 41083634 17498756 33936481 41083634 10.45 234.78 121.06 121.06 60573527987 124.12 124.12 60573527987
5 KD 044180 4 642 2 76 13.43 34471541 3574524 26717799 34471541 13.43 964.37 129.02 129.02 23541701184 137.25 137.25 23541701184
6 이스트아시아홀딩스 900110 5 89 2 1 1.14 30500372 28267870 642650588 30500372 1.14 107.90 4.75 4.75 2715734946 4.75 4.75 2715734946
7 KODEX 2차전지산업레버리지 462330 6 1196 2 51 4.45 24361471 23141876 292600000 24361471 4.45 105.27 8.33 8.33 28889645946 8.26 8.26 28889645946
8 우리기술 032820 7 3915 2 195 5.24 22784386 30044712 165530656 22784386 5.24 75.83 13.76 13.76 88639388302 13.68 13.68 88639388302
9 KODEX 코스닥150선물인버스 251340 8 3430 5 -80 -2.28 22566990 25388556 70100000 22566990 -2.28 88.89 32.19 32.19 77641808730 32.29 32.29 77641808730
10 KODEX 인버스 114800 9 3465 5 -40 -1.14 22375910 29074196 215700000 22375910 -1.14 76.96 10.37 10.37 77827080529 10.41 10.41 77827080529
11 KODEX 코스닥150레버리지 233740 10 8865 2 345 4.05 18995343 17200004 201900000 18995343 4.05 110.44 9.41 9.41 167612641349 9.36 9.36 167612641349
12 아스트 067390 11 518 5 -68 -11.60 16483791 587068 403157579 16483791 -11.60 2807.82 4.09 4.09 8642181222 4.14 4.14 8642181222
13 코닉오토메이션 391710 12 1933 1 446 29.99 16425297 22328 42065086 16425297 29.99 9999.99 39.05 39.05 29833333482 36.69 36.69 29833333482
14 이엠앤아이 083470 13 1103 2 135 13.95 15936809 1980993 21340329 15936809 13.95 804.49 74.68 74.68 18233909440 77.46 77.46 18233909440
15 KODEX 레버리지 122630 14 25115 2 575 2.34 15686509 18780332 106700000 15686509 2.34 83.53 14.70 14.70 391479887007 14.61 14.61 391479887007
16 PS일렉트로닉스 332570 15 4380 2 320 7.88 15428695 5033470 43199758 15428695 7.88 306.52 35.71 35.71 68068522284 35.97 35.97 68068522284
17 그래피 318060 16 11260 5 -3740 -24.93 15246996 0 11038777 15246996 -24.93 0.00 138.12 138.12 185443516960 149.19 149.19 185443516960
18 탑코미디어 134580 17 2765 2 80 2.98 14049849 1826627 49294149 14049849 2.98 769.17 28.50 28.50 40974006821 30.06 30.06 40974006821
19 아이에이 038880 18 183 2 11 6.40 11627729 29840416 375721175 11627729 6.40 38.97 3.09 3.09 2101814600 3.06 3.06 2101814600
20 삼화네트웍스 046390 19 1611 5 -27 -1.65 11513488 13474927 43172933 11513488 -1.65 85.44 26.67 26.67 19329859564 27.79 27.79 19329859564
21 다날 064260 20 8210 2 520 6.76 10560680 22199428 68949040 10560680 6.76 47.57 15.32 15.32 86645568885 15.31 15.31 86645568885
22 아센디오 012170 21 2330 2 325 16.21 10504828 5965995 10873743 10504828 16.21 176.08 96.61 96.61 24578275124 97.01 97.01 24578275124
23 삼성전자 005930 22 71500 2 100 0.14 10345178 9277432 5919637922 10345178 0.14 111.51 0.17 0.17 737888335300 0.17 0.17 737888335300
24 휴림로봇 090710 23 2590 2 125 5.07 10332585 2614064 119457197 10332585 5.07 395.27 8.65 8.65 26805896345 8.66 8.66 26805896345
25 보성파워텍 006910 24 4065 3 0 0.00 10053153 18203968 49129824 10053153 0.00 55.23 20.46 20.46 40670104139 20.36 20.36 40670104139
26 이브이첨단소재 131400 25 2335 2 45 1.97 9556505 10700414 59589882 9556505 1.97 89.31 16.04 16.04 23599657856 16.96 16.96 23599657856
27 원익홀딩스 030530 26 6470 2 770 13.51 9444031 476125 77237981 9444031 13.51 1983.52 12.23 12.23 60499591050 12.11 12.11 60499591050
28 두산에너빌리티 034020 27 65900 2 3700 5.95 9091500 6049757 640561146 9091500 5.95 150.28 1.42 1.42 589720570200 1.40 1.40 589720570200
29 애니플러스 310200 28 5220 5 -170 -3.15 8172195 2995645 51419896 8172195 -3.15 272.80 15.89 15.89 45050528885 16.78 16.78 45050528885
30 대한광통신 010170 29 1177 2 75 6.81 7993078 24568516 122605139 7993078 6.81 32.53 6.52 6.52 9469621091 6.56 6.56 9469621091
31 좋은사람들 033340 30 2520 5 -85 -3.26 7971346 16408190 96950558 7971346 -3.26 48.58 8.22 8.22 20181314940 8.26 8.26 20181314940

31
top30/20250825/top30-av-20250825-161000.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,252670,1,1290,5,-31,-2.35,320627463,325873152,1190300000,320627463,-2.35,98.39,26.94,26.94,416657039983,27.14,27.14,416657039983
비츠로시스,054220,2,464,1,107,29.97,45020406,351338,59953081,45020406,29.97,9999.99,75.09,75.09,20253865578,72.81,72.81,20253865578
아이비젼웍스,469750,3,1438,2,136,10.45,41083634,17498756,33936481,41083634,10.45,234.78,121.06,121.06,60573527987,124.12,124.12,60573527987
KD,044180,4,642,2,76,13.43,34471541,3574524,26717799,34471541,13.43,964.37,129.02,129.02,23541701184,137.25,137.25,23541701184
이스트아시아홀딩스,900110,5,89,2,1,1.14,30500372,28267870,642650588,30500372,1.14,107.90,4.75,4.75,2715734946,4.75,4.75,2715734946
KODEX 2차전지산업레버리지,462330,6,1196,2,51,4.45,24361471,23141876,292600000,24361471,4.45,105.27,8.33,8.33,28889645946,8.26,8.26,28889645946
우리기술,032820,7,3915,2,195,5.24,22784386,30044712,165530656,22784386,5.24,75.83,13.76,13.76,88639388302,13.68,13.68,88639388302
KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,22566990,25388556,70100000,22566990,-2.28,88.89,32.19,32.19,77641808730,32.29,32.29,77641808730
KODEX 인버스,114800,9,3465,5,-40,-1.14,22375910,29074196,215700000,22375910,-1.14,76.96,10.37,10.37,77827080529,10.41,10.41,77827080529
KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,18995343,17200004,201900000,18995343,4.05,110.44,9.41,9.41,167612641349,9.36,9.36,167612641349
아스트,067390,11,518,5,-68,-11.60,16483791,587068,403157579,16483791,-11.60,2807.82,4.09,4.09,8642181222,4.14,4.14,8642181222
코닉오토메이션,391710,12,1933,1,446,29.99,16425297,22328,42065086,16425297,29.99,9999.99,39.05,39.05,29833333482,36.69,36.69,29833333482
이엠앤아이,083470,13,1103,2,135,13.95,15936809,1980993,21340329,15936809,13.95,804.49,74.68,74.68,18233909440,77.46,77.46,18233909440
KODEX 레버리지,122630,14,25115,2,575,2.34,15686509,18780332,106700000,15686509,2.34,83.53,14.70,14.70,391479887007,14.61,14.61,391479887007
PS일렉트로닉스,332570,15,4380,2,320,7.88,15428695,5033470,43199758,15428695,7.88,306.52,35.71,35.71,68068522284,35.97,35.97,68068522284
그래피,318060,16,11260,5,-3740,-24.93,15246996,0,11038777,15246996,-24.93,0.00,138.12,138.12,185443516960,149.19,149.19,185443516960
탑코미디어,134580,17,2765,2,80,2.98,14049849,1826627,49294149,14049849,2.98,769.17,28.50,28.50,40974006821,30.06,30.06,40974006821
아이에이,038880,18,183,2,11,6.40,11627729,29840416,375721175,11627729,6.40,38.97,3.09,3.09,2101814600,3.06,3.06,2101814600
삼화네트웍스,046390,19,1611,5,-27,-1.65,11513488,13474927,43172933,11513488,-1.65,85.44,26.67,26.67,19329859564,27.79,27.79,19329859564
다날,064260,20,8210,2,520,6.76,10560680,22199428,68949040,10560680,6.76,47.57,15.32,15.32,86645568885,15.31,15.31,86645568885
아센디오,012170,21,2330,2,325,16.21,10504828,5965995,10873743,10504828,16.21,176.08,96.61,96.61,24578275124,97.01,97.01,24578275124
삼성전자,005930,22,71500,2,100,0.14,10345178,9277432,5919637922,10345178,0.14,111.51,0.17,0.17,737888335300,0.17,0.17,737888335300
휴림로봇,090710,23,2590,2,125,5.07,10332585,2614064,119457197,10332585,5.07,395.27,8.65,8.65,26805896345,8.66,8.66,26805896345
보성파워텍,006910,24,4065,3,0,0.00,10053153,18203968,49129824,10053153,0.00,55.23,20.46,20.46,40670104139,20.36,20.36,40670104139
이브이첨단소재,131400,25,2335,2,45,1.97,9556505,10700414,59589882,9556505,1.97,89.31,16.04,16.04,23599657856,16.96,16.96,23599657856
원익홀딩스,030530,26,6470,2,770,13.51,9444031,476125,77237981,9444031,13.51,1983.52,12.23,12.23,60499591050,12.11,12.11,60499591050
두산에너빌리티,034020,27,65900,2,3700,5.95,9091500,6049757,640561146,9091500,5.95,150.28,1.42,1.42,589720570200,1.40,1.40,589720570200
애니플러스,310200,28,5220,5,-170,-3.15,8172195,2995645,51419896,8172195,-3.15,272.80,15.89,15.89,45050528885,16.78,16.78,45050528885
대한광통신,010170,29,1177,2,75,6.81,7993078,24568516,122605139,7993078,6.81,32.53,6.52,6.52,9469621091,6.56,6.56,9469621091
좋은사람들,033340,30,2520,5,-85,-3.26,7971346,16408190,96950558,7971346,-3.26,48.58,8.22,8.22,20181314940,8.26,8.26,20181314940
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1290 5 -31 -2.35 320627463 325873152 1190300000 320627463 -2.35 98.39 26.94 26.94 416657039983 27.14 27.14 416657039983
3 비츠로시스 054220 2 464 1 107 29.97 45020406 351338 59953081 45020406 29.97 9999.99 75.09 75.09 20253865578 72.81 72.81 20253865578
4 아이비젼웍스 469750 3 1438 2 136 10.45 41083634 17498756 33936481 41083634 10.45 234.78 121.06 121.06 60573527987 124.12 124.12 60573527987
5 KD 044180 4 642 2 76 13.43 34471541 3574524 26717799 34471541 13.43 964.37 129.02 129.02 23541701184 137.25 137.25 23541701184
6 이스트아시아홀딩스 900110 5 89 2 1 1.14 30500372 28267870 642650588 30500372 1.14 107.90 4.75 4.75 2715734946 4.75 4.75 2715734946
7 KODEX 2차전지산업레버리지 462330 6 1196 2 51 4.45 24361471 23141876 292600000 24361471 4.45 105.27 8.33 8.33 28889645946 8.26 8.26 28889645946
8 우리기술 032820 7 3915 2 195 5.24 22784386 30044712 165530656 22784386 5.24 75.83 13.76 13.76 88639388302 13.68 13.68 88639388302
9 KODEX 코스닥150선물인버스 251340 8 3430 5 -80 -2.28 22566990 25388556 70100000 22566990 -2.28 88.89 32.19 32.19 77641808730 32.29 32.29 77641808730
10 KODEX 인버스 114800 9 3465 5 -40 -1.14 22375910 29074196 215700000 22375910 -1.14 76.96 10.37 10.37 77827080529 10.41 10.41 77827080529
11 KODEX 코스닥150레버리지 233740 10 8865 2 345 4.05 18995343 17200004 201900000 18995343 4.05 110.44 9.41 9.41 167612641349 9.36 9.36 167612641349
12 아스트 067390 11 518 5 -68 -11.60 16483791 587068 403157579 16483791 -11.60 2807.82 4.09 4.09 8642181222 4.14 4.14 8642181222
13 코닉오토메이션 391710 12 1933 1 446 29.99 16425297 22328 42065086 16425297 29.99 9999.99 39.05 39.05 29833333482 36.69 36.69 29833333482
14 이엠앤아이 083470 13 1103 2 135 13.95 15936809 1980993 21340329 15936809 13.95 804.49 74.68 74.68 18233909440 77.46 77.46 18233909440
15 KODEX 레버리지 122630 14 25115 2 575 2.34 15686509 18780332 106700000 15686509 2.34 83.53 14.70 14.70 391479887007 14.61 14.61 391479887007
16 PS일렉트로닉스 332570 15 4380 2 320 7.88 15428695 5033470 43199758 15428695 7.88 306.52 35.71 35.71 68068522284 35.97 35.97 68068522284
17 그래피 318060 16 11260 5 -3740 -24.93 15246996 0 11038777 15246996 -24.93 0.00 138.12 138.12 185443516960 149.19 149.19 185443516960
18 탑코미디어 134580 17 2765 2 80 2.98 14049849 1826627 49294149 14049849 2.98 769.17 28.50 28.50 40974006821 30.06 30.06 40974006821
19 아이에이 038880 18 183 2 11 6.40 11627729 29840416 375721175 11627729 6.40 38.97 3.09 3.09 2101814600 3.06 3.06 2101814600
20 삼화네트웍스 046390 19 1611 5 -27 -1.65 11513488 13474927 43172933 11513488 -1.65 85.44 26.67 26.67 19329859564 27.79 27.79 19329859564
21 다날 064260 20 8210 2 520 6.76 10560680 22199428 68949040 10560680 6.76 47.57 15.32 15.32 86645568885 15.31 15.31 86645568885
22 아센디오 012170 21 2330 2 325 16.21 10504828 5965995 10873743 10504828 16.21 176.08 96.61 96.61 24578275124 97.01 97.01 24578275124
23 삼성전자 005930 22 71500 2 100 0.14 10345178 9277432 5919637922 10345178 0.14 111.51 0.17 0.17 737888335300 0.17 0.17 737888335300
24 휴림로봇 090710 23 2590 2 125 5.07 10332585 2614064 119457197 10332585 5.07 395.27 8.65 8.65 26805896345 8.66 8.66 26805896345
25 보성파워텍 006910 24 4065 3 0 0.00 10053153 18203968 49129824 10053153 0.00 55.23 20.46 20.46 40670104139 20.36 20.36 40670104139
26 이브이첨단소재 131400 25 2335 2 45 1.97 9556505 10700414 59589882 9556505 1.97 89.31 16.04 16.04 23599657856 16.96 16.96 23599657856
27 원익홀딩스 030530 26 6470 2 770 13.51 9444031 476125 77237981 9444031 13.51 1983.52 12.23 12.23 60499591050 12.11 12.11 60499591050
28 두산에너빌리티 034020 27 65900 2 3700 5.95 9091500 6049757 640561146 9091500 5.95 150.28 1.42 1.42 589720570200 1.40 1.40 589720570200
29 애니플러스 310200 28 5220 5 -170 -3.15 8172195 2995645 51419896 8172195 -3.15 272.80 15.89 15.89 45050528885 16.78 16.78 45050528885
30 대한광통신 010170 29 1177 2 75 6.81 7993078 24568516 122605139 7993078 6.81 32.53 6.52 6.52 9469621091 6.56 6.56 9469621091
31 좋은사람들 033340 30 2520 5 -85 -3.26 7971346 16408190 96950558 7971346 -3.26 48.58 8.22 8.22 20181314940 8.26 8.26 20181314940

31
top30/20250825/top30-av-20250825-162000.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,252670,1,1290,5,-31,-2.35,320750966,325873152,1190300000,320750966,-2.35,98.43,26.95,26.95,416816482356,27.15,27.15,416816482356
비츠로시스,054220,2,464,1,107,29.97,45020515,351338,59953081,45020515,29.97,9999.99,75.09,75.09,20253916154,72.81,72.81,20253916154
아이비젼웍스,469750,3,1438,2,136,10.45,41112199,17498756,33936481,41112199,10.45,234.94,121.14,121.14,60615090062,124.21,124.21,60615090062
KD,044180,4,642,2,76,13.43,34489661,3574524,26717799,34489661,13.43,964.87,129.09,129.09,23553406704,137.32,137.32,23553406704
이스트아시아홀딩스,900110,5,89,2,1,1.14,30501323,28267870,642650588,30501323,1.14,107.90,4.75,4.75,2715819585,4.75,4.75,2715819585
KODEX 2차전지산업레버리지,462330,6,1196,2,51,4.45,24362716,23141876,292600000,24362716,4.45,105.28,8.33,8.33,28891137456,8.26,8.26,28891137456
우리기술,032820,7,3915,2,195,5.24,22790700,30044712,165530656,22790700,5.24,75.86,13.77,13.77,88664139182,13.68,13.68,88664139182
KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,22579074,25388556,70100000,22579074,-2.28,88.93,32.21,32.21,77683256850,32.31,32.31,77683256850
KODEX 인버스,114800,9,3465,5,-40,-1.14,22401729,29074196,215700000,22401729,-1.14,77.05,10.39,10.39,77916672459,10.43,10.43,77916672459
KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,19024448,17200004,201900000,19024448,4.05,110.61,9.42,9.42,167871093749,9.38,9.38,167871093749
아스트,067390,11,518,5,-68,-11.60,16491181,587068,403157579,16491181,-11.60,2809.08,4.09,4.09,8646009242,4.14,4.14,8646009242
코닉오토메이션,391710,12,1933,1,446,29.99,16426797,22328,42065086,16426797,29.99,9999.99,39.05,39.05,29836232982,36.69,36.69,29836232982
이엠앤아이,083470,13,1103,2,135,13.95,15937854,1980993,21340329,15937854,13.95,804.54,74.68,74.68,18235062075,77.47,77.47,18235062075
KODEX 레버리지,122630,14,25115,2,575,2.34,15692480,18780332,106700000,15692480,2.34,83.56,14.71,14.71,391629818817,14.61,14.61,391629818817
PS일렉트로닉스,332570,15,4380,2,320,7.88,15432102,5033470,43199758,15432102,7.88,306.59,35.72,35.72,68083376804,35.98,35.98,68083376804
그래피,318060,16,11260,5,-3740,-24.93,15255664,0,11038777,15255664,-24.93,0.00,138.20,138.20,185540858600,149.27,149.27,185540858600
탑코미디어,134580,17,2765,2,80,2.98,14052780,1826627,49294149,14052780,2.98,769.33,28.51,28.51,40982037761,30.07,30.07,40982037761
아이에이,038880,18,183,2,11,6.40,11629456,29840416,375721175,11629456,6.40,38.97,3.10,3.10,2102130641,3.06,3.06,2102130641
삼화네트웍스,046390,19,1611,5,-27,-1.65,11518180,13474927,43172933,11518180,-1.65,85.48,26.68,26.68,19337399608,27.80,27.80,19337399608
다날,064260,20,8210,2,520,6.76,10597386,22199428,68949040,10597386,6.76,47.74,15.37,15.37,86937014525,15.36,15.36,86937014525
아센디오,012170,21,2330,2,325,16.21,10510328,5965995,10873743,10510328,16.21,176.17,96.66,96.66,24590787624,97.06,97.06,24590787624
삼성전자,005930,22,71500,2,100,0.14,10345178,9277432,5919637922,10345178,0.14,111.51,0.17,0.17,737888335300,0.17,0.17,737888335300
휴림로봇,090710,23,2590,2,125,5.07,10338072,2614064,119457197,10338072,5.07,395.48,8.65,8.65,26820107675,8.67,8.67,26820107675
보성파워텍,006910,24,4065,3,0,0.00,10066380,18203968,49129824,10066380,0.00,55.30,20.49,20.49,40723673489,20.39,20.39,40723673489
이브이첨단소재,131400,25,2335,2,45,1.97,9556810,10700414,59589882,9556810,1.97,89.31,16.04,16.04,23600368506,16.96,16.96,23600368506
원익홀딩스,030530,26,6470,2,770,13.51,9444031,476125,77237981,9444031,13.51,1983.52,12.23,12.23,60499591050,12.11,12.11,60499591050
두산에너빌리티,034020,27,65900,2,3700,5.95,9091500,6049757,640561146,9091500,5.95,150.28,1.42,1.42,589720570200,1.40,1.40,589720570200
애니플러스,310200,28,5220,5,-170,-3.15,8180019,2995645,51419896,8180019,-3.15,273.06,15.91,15.91,45091291925,16.80,16.80,45091291925
대한광통신,010170,29,1177,2,75,6.81,7993559,24568516,122605139,7993559,6.81,32.54,6.52,6.52,9470187709,6.56,6.56,9470187709
좋은사람들,033340,30,2520,5,-85,-3.26,7973375,16408190,96950558,7973375,-3.26,48.59,8.22,8.22,20186428020,8.26,8.26,20186428020
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1290 5 -31 -2.35 320750966 325873152 1190300000 320750966 -2.35 98.43 26.95 26.95 416816482356 27.15 27.15 416816482356
3 비츠로시스 054220 2 464 1 107 29.97 45020515 351338 59953081 45020515 29.97 9999.99 75.09 75.09 20253916154 72.81 72.81 20253916154
4 아이비젼웍스 469750 3 1438 2 136 10.45 41112199 17498756 33936481 41112199 10.45 234.94 121.14 121.14 60615090062 124.21 124.21 60615090062
5 KD 044180 4 642 2 76 13.43 34489661 3574524 26717799 34489661 13.43 964.87 129.09 129.09 23553406704 137.32 137.32 23553406704
6 이스트아시아홀딩스 900110 5 89 2 1 1.14 30501323 28267870 642650588 30501323 1.14 107.90 4.75 4.75 2715819585 4.75 4.75 2715819585
7 KODEX 2차전지산업레버리지 462330 6 1196 2 51 4.45 24362716 23141876 292600000 24362716 4.45 105.28 8.33 8.33 28891137456 8.26 8.26 28891137456
8 우리기술 032820 7 3915 2 195 5.24 22790700 30044712 165530656 22790700 5.24 75.86 13.77 13.77 88664139182 13.68 13.68 88664139182
9 KODEX 코스닥150선물인버스 251340 8 3430 5 -80 -2.28 22579074 25388556 70100000 22579074 -2.28 88.93 32.21 32.21 77683256850 32.31 32.31 77683256850
10 KODEX 인버스 114800 9 3465 5 -40 -1.14 22401729 29074196 215700000 22401729 -1.14 77.05 10.39 10.39 77916672459 10.43 10.43 77916672459
11 KODEX 코스닥150레버리지 233740 10 8865 2 345 4.05 19024448 17200004 201900000 19024448 4.05 110.61 9.42 9.42 167871093749 9.38 9.38 167871093749
12 아스트 067390 11 518 5 -68 -11.60 16491181 587068 403157579 16491181 -11.60 2809.08 4.09 4.09 8646009242 4.14 4.14 8646009242
13 코닉오토메이션 391710 12 1933 1 446 29.99 16426797 22328 42065086 16426797 29.99 9999.99 39.05 39.05 29836232982 36.69 36.69 29836232982
14 이엠앤아이 083470 13 1103 2 135 13.95 15937854 1980993 21340329 15937854 13.95 804.54 74.68 74.68 18235062075 77.47 77.47 18235062075
15 KODEX 레버리지 122630 14 25115 2 575 2.34 15692480 18780332 106700000 15692480 2.34 83.56 14.71 14.71 391629818817 14.61 14.61 391629818817
16 PS일렉트로닉스 332570 15 4380 2 320 7.88 15432102 5033470 43199758 15432102 7.88 306.59 35.72 35.72 68083376804 35.98 35.98 68083376804
17 그래피 318060 16 11260 5 -3740 -24.93 15255664 0 11038777 15255664 -24.93 0.00 138.20 138.20 185540858600 149.27 149.27 185540858600
18 탑코미디어 134580 17 2765 2 80 2.98 14052780 1826627 49294149 14052780 2.98 769.33 28.51 28.51 40982037761 30.07 30.07 40982037761
19 아이에이 038880 18 183 2 11 6.40 11629456 29840416 375721175 11629456 6.40 38.97 3.10 3.10 2102130641 3.06 3.06 2102130641
20 삼화네트웍스 046390 19 1611 5 -27 -1.65 11518180 13474927 43172933 11518180 -1.65 85.48 26.68 26.68 19337399608 27.80 27.80 19337399608
21 다날 064260 20 8210 2 520 6.76 10597386 22199428 68949040 10597386 6.76 47.74 15.37 15.37 86937014525 15.36 15.36 86937014525
22 아센디오 012170 21 2330 2 325 16.21 10510328 5965995 10873743 10510328 16.21 176.17 96.66 96.66 24590787624 97.06 97.06 24590787624
23 삼성전자 005930 22 71500 2 100 0.14 10345178 9277432 5919637922 10345178 0.14 111.51 0.17 0.17 737888335300 0.17 0.17 737888335300
24 휴림로봇 090710 23 2590 2 125 5.07 10338072 2614064 119457197 10338072 5.07 395.48 8.65 8.65 26820107675 8.67 8.67 26820107675
25 보성파워텍 006910 24 4065 3 0 0.00 10066380 18203968 49129824 10066380 0.00 55.30 20.49 20.49 40723673489 20.39 20.39 40723673489
26 이브이첨단소재 131400 25 2335 2 45 1.97 9556810 10700414 59589882 9556810 1.97 89.31 16.04 16.04 23600368506 16.96 16.96 23600368506
27 원익홀딩스 030530 26 6470 2 770 13.51 9444031 476125 77237981 9444031 13.51 1983.52 12.23 12.23 60499591050 12.11 12.11 60499591050
28 두산에너빌리티 034020 27 65900 2 3700 5.95 9091500 6049757 640561146 9091500 5.95 150.28 1.42 1.42 589720570200 1.40 1.40 589720570200
29 애니플러스 310200 28 5220 5 -170 -3.15 8180019 2995645 51419896 8180019 -3.15 273.06 15.91 15.91 45091291925 16.80 16.80 45091291925
30 대한광통신 010170 29 1177 2 75 6.81 7993559 24568516 122605139 7993559 6.81 32.54 6.52 6.52 9470187709 6.56 6.56 9470187709
31 좋은사람들 033340 30 2520 5 -85 -3.26 7973375 16408190 96950558 7973375 -3.26 48.59 8.22 8.22 20186428020 8.26 8.26 20186428020

31
top30/20250825/top30-av-20250825-163000.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,252670,1,1290,5,-31,-2.35,320928363,325873152,1190300000,320928363,-2.35,98.48,26.96,26.96,417045501883,27.16,27.16,417045501883
비츠로시스,054220,2,464,1,107,29.97,45020547,351338,59953081,45020547,29.97,9999.99,75.09,75.09,20253931002,72.81,72.81,20253931002
아이비젼웍스,469750,3,1438,2,136,10.45,41144458,17498756,33936481,41144458,10.45,235.13,121.24,121.24,60661704317,124.31,124.31,60661704317
KD,044180,4,642,2,76,13.43,34510253,3574524,26717799,34510253,13.43,965.45,129.17,129.17,23566853280,137.39,137.39,23566853280
이스트아시아홀딩스,900110,5,89,2,1,1.14,30530702,28267870,642650588,30530702,1.14,108.00,4.75,4.75,2718463695,4.75,4.75,2718463695
KODEX 2차전지산업레버리지,462330,6,1196,2,51,4.45,24365012,23141876,292600000,24365012,4.45,105.29,8.33,8.33,28893885768,8.26,8.26,28893885768
우리기술,032820,7,3915,2,195,5.24,22811000,30044712,165530656,22811000,5.24,75.92,13.78,13.78,88743918182,13.69,13.69,88743918182
KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,22600754,25388556,70100000,22600754,-2.28,89.02,32.24,32.24,77757619250,32.34,32.34,77757619250
KODEX 인버스,114800,9,3465,5,-40,-1.14,22403859,29074196,215700000,22403859,-1.14,77.06,10.39,10.39,77924052909,10.43,10.43,77924052909
KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,19045222,17200004,201900000,19045222,4.05,110.73,9.43,9.43,168055566869,9.39,9.39,168055566869
아스트,067390,11,518,5,-68,-11.60,16495841,587068,403157579,16495841,-11.60,2809.87,4.09,4.09,8648423122,4.14,4.14,8648423122
코닉오토메이션,391710,12,1933,1,446,29.99,16428812,22328,42065086,16428812,29.99,9999.99,39.06,39.06,29840127977,36.70,36.70,29840127977
이엠앤아이,083470,13,1103,2,135,13.95,15938638,1980993,21340329,15938638,13.95,804.58,74.69,74.69,18235926827,77.47,77.47,18235926827
KODEX 레버리지,122630,14,25115,2,575,2.34,15695184,18780332,106700000,15695184,2.34,83.57,14.71,14.71,391697716257,14.62,14.62,391697716257
PS일렉트로닉스,332570,15,4380,2,320,7.88,15436515,5033470,43199758,15436515,7.88,306.68,35.73,35.73,68102617484,35.99,35.99,68102617484
그래피,318060,16,11260,5,-3740,-24.93,15272051,0,11038777,15272051,-24.93,0.00,138.35,138.35,185723409780,149.42,149.42,185723409780
탑코미디어,134580,17,2765,2,80,2.98,14054303,1826627,49294149,14054303,2.98,769.41,28.51,28.51,40986218396,30.07,30.07,40986218396
아이에이,038880,18,183,2,11,6.40,11630493,29840416,375721175,11630493,6.40,38.98,3.10,3.10,2102322486,3.06,3.06,2102322486
삼화네트웍스,046390,19,1611,5,-27,-1.65,11521599,13474927,43172933,11521599,-1.65,85.50,26.69,26.69,19342907617,27.81,27.81,19342907617
다날,064260,20,8210,2,520,6.76,10620191,22199428,68949040,10620191,6.76,47.84,15.40,15.40,87120822825,15.39,15.39,87120822825
아센디오,012170,21,2330,2,325,16.21,10516377,5965995,10873743,10516377,16.21,176.27,96.71,96.71,24604549099,97.11,97.11,24604549099
삼성전자,005930,22,71500,2,100,0.14,10345178,9277432,5919637922,10345178,0.14,111.51,0.17,0.17,737888335300,0.17,0.17,737888335300
휴림로봇,090710,23,2590,2,125,5.07,10344243,2614064,119457197,10344243,5.07,395.71,8.66,8.66,26835998000,8.67,8.67,26835998000
보성파워텍,006910,24,4065,3,0,0.00,10081386,18203968,49129824,10081386,0.00,55.38,20.52,20.52,40784372759,20.42,20.42,40784372759
이브이첨단소재,131400,25,2335,2,45,1.97,9561994,10700414,59589882,9561994,1.97,89.36,16.05,16.05,23612447226,16.97,16.97,23612447226
원익홀딩스,030530,26,6470,2,770,13.51,9444031,476125,77237981,9444031,13.51,1983.52,12.23,12.23,60499591050,12.11,12.11,60499591050
두산에너빌리티,034020,27,65900,2,3700,5.95,9091500,6049757,640561146,9091500,5.95,150.28,1.42,1.42,589720570200,1.40,1.40,589720570200
애니플러스,310200,28,5220,5,-170,-3.15,8185163,2995645,51419896,8185163,-3.15,273.24,15.92,15.92,45118143605,16.81,16.81,45118143605
대한광통신,010170,29,1177,2,75,6.81,7993580,24568516,122605139,7993580,6.81,32.54,6.52,6.52,9470212909,6.56,6.56,9470212909
좋은사람들,033340,30,2520,5,-85,-3.26,7983423,16408190,96950558,7983423,-3.26,48.66,8.23,8.23,20211748980,8.27,8.27,20211748980
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1290 5 -31 -2.35 320928363 325873152 1190300000 320928363 -2.35 98.48 26.96 26.96 417045501883 27.16 27.16 417045501883
3 비츠로시스 054220 2 464 1 107 29.97 45020547 351338 59953081 45020547 29.97 9999.99 75.09 75.09 20253931002 72.81 72.81 20253931002
4 아이비젼웍스 469750 3 1438 2 136 10.45 41144458 17498756 33936481 41144458 10.45 235.13 121.24 121.24 60661704317 124.31 124.31 60661704317
5 KD 044180 4 642 2 76 13.43 34510253 3574524 26717799 34510253 13.43 965.45 129.17 129.17 23566853280 137.39 137.39 23566853280
6 이스트아시아홀딩스 900110 5 89 2 1 1.14 30530702 28267870 642650588 30530702 1.14 108.00 4.75 4.75 2718463695 4.75 4.75 2718463695
7 KODEX 2차전지산업레버리지 462330 6 1196 2 51 4.45 24365012 23141876 292600000 24365012 4.45 105.29 8.33 8.33 28893885768 8.26 8.26 28893885768
8 우리기술 032820 7 3915 2 195 5.24 22811000 30044712 165530656 22811000 5.24 75.92 13.78 13.78 88743918182 13.69 13.69 88743918182
9 KODEX 코스닥150선물인버스 251340 8 3430 5 -80 -2.28 22600754 25388556 70100000 22600754 -2.28 89.02 32.24 32.24 77757619250 32.34 32.34 77757619250
10 KODEX 인버스 114800 9 3465 5 -40 -1.14 22403859 29074196 215700000 22403859 -1.14 77.06 10.39 10.39 77924052909 10.43 10.43 77924052909
11 KODEX 코스닥150레버리지 233740 10 8865 2 345 4.05 19045222 17200004 201900000 19045222 4.05 110.73 9.43 9.43 168055566869 9.39 9.39 168055566869
12 아스트 067390 11 518 5 -68 -11.60 16495841 587068 403157579 16495841 -11.60 2809.87 4.09 4.09 8648423122 4.14 4.14 8648423122
13 코닉오토메이션 391710 12 1933 1 446 29.99 16428812 22328 42065086 16428812 29.99 9999.99 39.06 39.06 29840127977 36.70 36.70 29840127977
14 이엠앤아이 083470 13 1103 2 135 13.95 15938638 1980993 21340329 15938638 13.95 804.58 74.69 74.69 18235926827 77.47 77.47 18235926827
15 KODEX 레버리지 122630 14 25115 2 575 2.34 15695184 18780332 106700000 15695184 2.34 83.57 14.71 14.71 391697716257 14.62 14.62 391697716257
16 PS일렉트로닉스 332570 15 4380 2 320 7.88 15436515 5033470 43199758 15436515 7.88 306.68 35.73 35.73 68102617484 35.99 35.99 68102617484
17 그래피 318060 16 11260 5 -3740 -24.93 15272051 0 11038777 15272051 -24.93 0.00 138.35 138.35 185723409780 149.42 149.42 185723409780
18 탑코미디어 134580 17 2765 2 80 2.98 14054303 1826627 49294149 14054303 2.98 769.41 28.51 28.51 40986218396 30.07 30.07 40986218396
19 아이에이 038880 18 183 2 11 6.40 11630493 29840416 375721175 11630493 6.40 38.98 3.10 3.10 2102322486 3.06 3.06 2102322486
20 삼화네트웍스 046390 19 1611 5 -27 -1.65 11521599 13474927 43172933 11521599 -1.65 85.50 26.69 26.69 19342907617 27.81 27.81 19342907617
21 다날 064260 20 8210 2 520 6.76 10620191 22199428 68949040 10620191 6.76 47.84 15.40 15.40 87120822825 15.39 15.39 87120822825
22 아센디오 012170 21 2330 2 325 16.21 10516377 5965995 10873743 10516377 16.21 176.27 96.71 96.71 24604549099 97.11 97.11 24604549099
23 삼성전자 005930 22 71500 2 100 0.14 10345178 9277432 5919637922 10345178 0.14 111.51 0.17 0.17 737888335300 0.17 0.17 737888335300
24 휴림로봇 090710 23 2590 2 125 5.07 10344243 2614064 119457197 10344243 5.07 395.71 8.66 8.66 26835998000 8.67 8.67 26835998000
25 보성파워텍 006910 24 4065 3 0 0.00 10081386 18203968 49129824 10081386 0.00 55.38 20.52 20.52 40784372759 20.42 20.42 40784372759
26 이브이첨단소재 131400 25 2335 2 45 1.97 9561994 10700414 59589882 9561994 1.97 89.36 16.05 16.05 23612447226 16.97 16.97 23612447226
27 원익홀딩스 030530 26 6470 2 770 13.51 9444031 476125 77237981 9444031 13.51 1983.52 12.23 12.23 60499591050 12.11 12.11 60499591050
28 두산에너빌리티 034020 27 65900 2 3700 5.95 9091500 6049757 640561146 9091500 5.95 150.28 1.42 1.42 589720570200 1.40 1.40 589720570200
29 애니플러스 310200 28 5220 5 -170 -3.15 8185163 2995645 51419896 8185163 -3.15 273.24 15.92 15.92 45118143605 16.81 16.81 45118143605
30 대한광통신 010170 29 1177 2 75 6.81 7993580 24568516 122605139 7993580 6.81 32.54 6.52 6.52 9470212909 6.56 6.56 9470212909
31 좋은사람들 033340 30 2520 5 -85 -3.26 7983423 16408190 96950558 7983423 -3.26 48.66 8.23 8.23 20211748980 8.27 8.27 20211748980

31
top30/20250825/top30-av-20250825-164000.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,252670,1,1290,5,-31,-2.35,321020492,325873152,1190300000,321020492,-2.35,98.51,26.97,26.97,417164532551,27.17,27.17,417164532551
비츠로시스,054220,2,464,1,107,29.97,45020849,351338,59953081,45020849,29.97,9999.99,75.09,75.09,20254071130,72.81,72.81,20254071130
아이비젼웍스,469750,3,1438,2,136,10.45,41154660,17498756,33936481,41154660,10.45,235.19,121.27,121.27,60676466611,124.34,124.34,60676466611
KD,044180,4,642,2,76,13.43,34524846,3574524,26717799,34524846,13.43,965.86,129.22,129.22,23576382509,137.45,137.45,23576382509
이스트아시아홀딩스,900110,5,89,2,1,1.14,30544563,28267870,642650588,30544563,1.14,108.05,4.75,4.75,2719711185,4.76,4.76,2719711185
KODEX 2차전지산업레버리지,462330,6,1196,2,51,4.45,24366212,23141876,292600000,24366212,4.45,105.29,8.33,8.33,28895320968,8.26,8.26,28895320968
우리기술,032820,7,3915,2,195,5.24,22823245,30044712,165530656,22823245,5.24,75.96,13.79,13.79,88792102257,13.70,13.70,88792102257
KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,22639169,25388556,70100000,22639169,-2.28,89.17,32.30,32.30,77889382700,32.39,32.39,77889382700
KODEX 인버스,114800,9,3465,5,-40,-1.14,22425994,29074196,215700000,22425994,-1.14,77.13,10.40,10.40,78000861359,10.44,10.44,78000861359
KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,19069328,17200004,201900000,19069328,4.05,110.87,9.44,9.44,168269507619,9.40,9.40,168269507619
아스트,067390,11,518,5,-68,-11.60,16498801,587068,403157579,16498801,-11.60,2810.37,4.09,4.09,8649956402,4.14,4.14,8649956402
코닉오토메이션,391710,12,1933,1,446,29.99,16428852,22328,42065086,16428852,29.99,9999.99,39.06,39.06,29840205297,36.70,36.70,29840205297
이엠앤아이,083470,13,1103,2,135,13.95,15941679,1980993,21340329,15941679,13.95,804.73,74.70,74.70,18239235435,77.49,77.49,18239235435
KODEX 레버리지,122630,14,25115,2,575,2.34,15698012,18780332,106700000,15698012,2.34,83.59,14.71,14.71,391768741477,14.62,14.62,391768741477
PS일렉트로닉스,332570,15,4380,2,320,7.88,15438354,5033470,43199758,15438354,7.88,306.71,35.74,35.74,68110635524,36.00,36.00,68110635524
그래피,318060,16,11260,5,-3740,-24.93,15295320,0,11038777,15295320,-24.93,0.00,138.56,138.56,185981928370,149.63,149.63,185981928370
탑코미디어,134580,17,2765,2,80,2.98,14055380,1826627,49294149,14055380,2.98,769.47,28.51,28.51,40989180146,30.07,30.07,40989180146
아이에이,038880,18,183,2,11,6.40,11635002,29840416,375721175,11635002,6.40,38.99,3.10,3.10,2103156651,3.06,3.06,2103156651
삼화네트웍스,046390,19,1611,5,-27,-1.65,11526376,13474927,43172933,11526376,-1.65,85.54,26.70,26.70,19350603364,27.82,27.82,19350603364
다날,064260,20,8210,2,520,6.76,10641729,22199428,68949040,10641729,6.76,47.94,15.43,15.43,87295065245,15.42,15.42,87295065245
아센디오,012170,21,2330,2,325,16.21,10525804,5965995,10873743,10525804,16.21,176.43,96.80,96.80,24626089794,97.20,97.20,24626089794
휴림로봇,090710,22,2590,2,125,5.07,10347483,2614064,119457197,10347483,5.07,395.84,8.66,8.66,26844389600,8.68,8.68,26844389600
삼성전자,005930,23,71500,2,100,0.14,10345178,9277432,5919637922,10345178,0.14,111.51,0.17,0.17,737888335300,0.17,0.17,737888335300
보성파워텍,006910,24,4065,3,0,0.00,10093533,18203968,49129824,10093533,0.00,55.45,20.54,20.54,40833507374,20.45,20.45,40833507374
이브이첨단소재,131400,25,2335,2,45,1.97,9564613,10700414,59589882,9564613,1.97,89.39,16.05,16.05,23618549496,16.97,16.97,23618549496
원익홀딩스,030530,26,6470,2,770,13.51,9444031,476125,77237981,9444031,13.51,1983.52,12.23,12.23,60499591050,12.11,12.11,60499591050
두산에너빌리티,034020,27,65900,2,3700,5.95,9091500,6049757,640561146,9091500,5.95,150.28,1.42,1.42,589720570200,1.40,1.40,589720570200
애니플러스,310200,28,5220,5,-170,-3.15,8194939,2995645,51419896,8194939,-3.15,273.56,15.94,15.94,45168978805,16.83,16.83,45168978805
대한광통신,010170,29,1177,2,75,6.81,7994634,24568516,122605139,7994634,6.81,32.54,6.52,6.52,9471473493,6.56,6.56,9471473493
좋은사람들,033340,30,2520,5,-85,-3.26,7985639,16408190,96950558,7985639,-3.26,48.67,8.24,8.24,20217344380,8.28,8.28,20217344380
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1290 5 -31 -2.35 321020492 325873152 1190300000 321020492 -2.35 98.51 26.97 26.97 417164532551 27.17 27.17 417164532551
3 비츠로시스 054220 2 464 1 107 29.97 45020849 351338 59953081 45020849 29.97 9999.99 75.09 75.09 20254071130 72.81 72.81 20254071130
4 아이비젼웍스 469750 3 1438 2 136 10.45 41154660 17498756 33936481 41154660 10.45 235.19 121.27 121.27 60676466611 124.34 124.34 60676466611
5 KD 044180 4 642 2 76 13.43 34524846 3574524 26717799 34524846 13.43 965.86 129.22 129.22 23576382509 137.45 137.45 23576382509
6 이스트아시아홀딩스 900110 5 89 2 1 1.14 30544563 28267870 642650588 30544563 1.14 108.05 4.75 4.75 2719711185 4.76 4.76 2719711185
7 KODEX 2차전지산업레버리지 462330 6 1196 2 51 4.45 24366212 23141876 292600000 24366212 4.45 105.29 8.33 8.33 28895320968 8.26 8.26 28895320968
8 우리기술 032820 7 3915 2 195 5.24 22823245 30044712 165530656 22823245 5.24 75.96 13.79 13.79 88792102257 13.70 13.70 88792102257
9 KODEX 코스닥150선물인버스 251340 8 3430 5 -80 -2.28 22639169 25388556 70100000 22639169 -2.28 89.17 32.30 32.30 77889382700 32.39 32.39 77889382700
10 KODEX 인버스 114800 9 3465 5 -40 -1.14 22425994 29074196 215700000 22425994 -1.14 77.13 10.40 10.40 78000861359 10.44 10.44 78000861359
11 KODEX 코스닥150레버리지 233740 10 8865 2 345 4.05 19069328 17200004 201900000 19069328 4.05 110.87 9.44 9.44 168269507619 9.40 9.40 168269507619
12 아스트 067390 11 518 5 -68 -11.60 16498801 587068 403157579 16498801 -11.60 2810.37 4.09 4.09 8649956402 4.14 4.14 8649956402
13 코닉오토메이션 391710 12 1933 1 446 29.99 16428852 22328 42065086 16428852 29.99 9999.99 39.06 39.06 29840205297 36.70 36.70 29840205297
14 이엠앤아이 083470 13 1103 2 135 13.95 15941679 1980993 21340329 15941679 13.95 804.73 74.70 74.70 18239235435 77.49 77.49 18239235435
15 KODEX 레버리지 122630 14 25115 2 575 2.34 15698012 18780332 106700000 15698012 2.34 83.59 14.71 14.71 391768741477 14.62 14.62 391768741477
16 PS일렉트로닉스 332570 15 4380 2 320 7.88 15438354 5033470 43199758 15438354 7.88 306.71 35.74 35.74 68110635524 36.00 36.00 68110635524
17 그래피 318060 16 11260 5 -3740 -24.93 15295320 0 11038777 15295320 -24.93 0.00 138.56 138.56 185981928370 149.63 149.63 185981928370
18 탑코미디어 134580 17 2765 2 80 2.98 14055380 1826627 49294149 14055380 2.98 769.47 28.51 28.51 40989180146 30.07 30.07 40989180146
19 아이에이 038880 18 183 2 11 6.40 11635002 29840416 375721175 11635002 6.40 38.99 3.10 3.10 2103156651 3.06 3.06 2103156651
20 삼화네트웍스 046390 19 1611 5 -27 -1.65 11526376 13474927 43172933 11526376 -1.65 85.54 26.70 26.70 19350603364 27.82 27.82 19350603364
21 다날 064260 20 8210 2 520 6.76 10641729 22199428 68949040 10641729 6.76 47.94 15.43 15.43 87295065245 15.42 15.42 87295065245
22 아센디오 012170 21 2330 2 325 16.21 10525804 5965995 10873743 10525804 16.21 176.43 96.80 96.80 24626089794 97.20 97.20 24626089794
23 휴림로봇 090710 22 2590 2 125 5.07 10347483 2614064 119457197 10347483 5.07 395.84 8.66 8.66 26844389600 8.68 8.68 26844389600
24 삼성전자 005930 23 71500 2 100 0.14 10345178 9277432 5919637922 10345178 0.14 111.51 0.17 0.17 737888335300 0.17 0.17 737888335300
25 보성파워텍 006910 24 4065 3 0 0.00 10093533 18203968 49129824 10093533 0.00 55.45 20.54 20.54 40833507374 20.45 20.45 40833507374
26 이브이첨단소재 131400 25 2335 2 45 1.97 9564613 10700414 59589882 9564613 1.97 89.39 16.05 16.05 23618549496 16.97 16.97 23618549496
27 원익홀딩스 030530 26 6470 2 770 13.51 9444031 476125 77237981 9444031 13.51 1983.52 12.23 12.23 60499591050 12.11 12.11 60499591050
28 두산에너빌리티 034020 27 65900 2 3700 5.95 9091500 6049757 640561146 9091500 5.95 150.28 1.42 1.42 589720570200 1.40 1.40 589720570200
29 애니플러스 310200 28 5220 5 -170 -3.15 8194939 2995645 51419896 8194939 -3.15 273.56 15.94 15.94 45168978805 16.83 16.83 45168978805
30 대한광통신 010170 29 1177 2 75 6.81 7994634 24568516 122605139 7994634 6.81 32.54 6.52 6.52 9471473493 6.56 6.56 9471473493
31 좋은사람들 033340 30 2520 5 -85 -3.26 7985639 16408190 96950558 7985639 -3.26 48.67 8.24 8.24 20217344380 8.28 8.28 20217344380

31
top30/20250825/top30-av-20250825-165000.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,252670,1,1290,5,-31,-2.35,321116132,325873152,1190300000,321116132,-2.35,98.54,26.98,26.98,417288099431,27.18,27.18,417288099431
비츠로시스,054220,2,464,1,107,29.97,45024715,351338,59953081,45024715,29.97,9999.99,75.10,75.10,20255864954,72.82,72.82,20255864954
아이비젼웍스,469750,3,1438,2,136,10.45,41189092,17498756,33936481,41189092,10.45,235.38,121.37,121.37,60725945395,124.44,124.44,60725945395
KD,044180,4,642,2,76,13.43,34541424,3574524,26717799,34541424,13.43,966.32,129.28,129.28,23587042163,137.51,137.51,23587042163
이스트아시아홀딩스,900110,5,89,2,1,1.14,30615988,28267870,642650588,30615988,1.14,108.31,4.76,4.76,2726139435,4.77,4.77,2726139435
KODEX 2차전지산업레버리지,462330,6,1196,2,51,4.45,24367297,23141876,292600000,24367297,4.45,105.30,8.33,8.33,28896618628,8.26,8.26,28896618628
우리기술,032820,7,3915,2,195,5.24,22842862,30044712,165530656,22842862,5.24,76.03,13.80,13.80,88869393237,13.71,13.71,88869393237
KODEX 코스닥150선물인버스,251340,8,3430,5,-80,-2.28,22642599,25388556,70100000,22642599,-2.28,89.18,32.30,32.30,77901147600,32.40,32.40,77901147600
KODEX 인버스,114800,9,3465,5,-40,-1.14,22430239,29074196,215700000,22430239,-1.14,77.15,10.40,10.40,78015591509,10.44,10.44,78015591509
KODEX 코스닥150레버리지,233740,10,8865,2,345,4.05,19074563,17200004,201900000,19074563,4.05,110.90,9.45,9.45,168315968244,9.40,9.40,168315968244
아스트,067390,11,518,5,-68,-11.60,16502564,587068,403157579,16502564,-11.60,2811.01,4.09,4.09,8651905636,4.14,4.14,8651905636
코닉오토메이션,391710,12,1933,1,446,29.99,16429011,22328,42065086,16429011,29.99,9999.99,39.06,39.06,29840512644,36.70,36.70,29840512644
이엠앤아이,083470,13,1103,2,135,13.95,15944052,1980993,21340329,15944052,13.95,804.85,74.71,74.71,18241819632,77.50,77.50,18241819632
KODEX 레버리지,122630,14,25115,2,575,2.34,15703275,18780332,106700000,15703275,2.34,83.62,14.72,14.72,391900869092,14.62,14.62,391900869092
PS일렉트로닉스,332570,15,4380,2,320,7.88,15444801,5033470,43199758,15444801,7.88,306.84,35.75,35.75,68138712209,36.01,36.01,68138712209
그래피,318060,16,11260,5,-3740,-24.93,15306560,0,11038777,15306560,-24.93,0.00,138.66,138.66,186107254370,149.73,149.73,186107254370
탑코미디어,134580,17,2765,2,80,2.98,14061284,1826627,49294149,14061284,2.98,769.80,28.53,28.53,41005416146,30.09,30.09,41005416146
아이에이,038880,18,183,2,11,6.40,11636734,29840416,375721175,11636734,6.40,39.00,3.10,3.10,2103477071,3.06,3.06,2103477071
삼화네트웍스,046390,19,1611,5,-27,-1.65,11532502,13474927,43172933,11532502,-1.65,85.58,26.71,26.71,19360472350,27.84,27.84,19360472350
다날,064260,20,8210,2,520,6.76,10660966,22199428,68949040,10660966,6.76,48.02,15.46,15.46,87450692575,15.45,15.45,87450692575
아센디오,012170,21,2330,2,325,16.21,10530047,5965995,10873743,10530047,16.21,176.50,96.84,96.84,24635785049,97.24,97.24,24635785049
휴림로봇,090710,22,2590,2,125,5.07,10350087,2614064,119457197,10350087,5.07,395.94,8.66,8.66,26851133960,8.68,8.68,26851133960
삼성전자,005930,23,71500,2,100,0.14,10345178,9277432,5919637922,10345178,0.14,111.51,0.17,0.17,737888335300,0.17,0.17,737888335300
보성파워텍,006910,24,4065,3,0,0.00,10108299,18203968,49129824,10108299,0.00,55.53,20.57,20.57,40893309674,20.48,20.48,40893309674
이브이첨단소재,131400,25,2335,2,45,1.97,9569103,10700414,59589882,9569103,1.97,89.43,16.06,16.06,23628988746,16.98,16.98,23628988746
원익홀딩스,030530,26,6470,2,770,13.51,9444031,476125,77237981,9444031,13.51,1983.52,12.23,12.23,60499591050,12.11,12.11,60499591050
두산에너빌리티,034020,27,65900,2,3700,5.95,9091500,6049757,640561146,9091500,5.95,150.28,1.42,1.42,589720570200,1.40,1.40,589720570200
애니플러스,310200,28,5220,5,-170,-3.15,8199601,2995645,51419896,8199601,-3.15,273.72,15.95,15.95,45193267825,16.84,16.84,45193267825
대한광통신,010170,29,1177,2,75,6.81,7995408,24568516,122605139,7995408,6.81,32.54,6.52,6.52,9472394553,6.56,6.56,9472394553
좋은사람들,033340,30,2520,5,-85,-3.26,7992660,16408190,96950558,7992660,-3.26,48.71,8.24,8.24,20235177720,8.28,8.28,20235177720
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1290 5 -31 -2.35 321116132 325873152 1190300000 321116132 -2.35 98.54 26.98 26.98 417288099431 27.18 27.18 417288099431
3 비츠로시스 054220 2 464 1 107 29.97 45024715 351338 59953081 45024715 29.97 9999.99 75.10 75.10 20255864954 72.82 72.82 20255864954
4 아이비젼웍스 469750 3 1438 2 136 10.45 41189092 17498756 33936481 41189092 10.45 235.38 121.37 121.37 60725945395 124.44 124.44 60725945395
5 KD 044180 4 642 2 76 13.43 34541424 3574524 26717799 34541424 13.43 966.32 129.28 129.28 23587042163 137.51 137.51 23587042163
6 이스트아시아홀딩스 900110 5 89 2 1 1.14 30615988 28267870 642650588 30615988 1.14 108.31 4.76 4.76 2726139435 4.77 4.77 2726139435
7 KODEX 2차전지산업레버리지 462330 6 1196 2 51 4.45 24367297 23141876 292600000 24367297 4.45 105.30 8.33 8.33 28896618628 8.26 8.26 28896618628
8 우리기술 032820 7 3915 2 195 5.24 22842862 30044712 165530656 22842862 5.24 76.03 13.80 13.80 88869393237 13.71 13.71 88869393237
9 KODEX 코스닥150선물인버스 251340 8 3430 5 -80 -2.28 22642599 25388556 70100000 22642599 -2.28 89.18 32.30 32.30 77901147600 32.40 32.40 77901147600
10 KODEX 인버스 114800 9 3465 5 -40 -1.14 22430239 29074196 215700000 22430239 -1.14 77.15 10.40 10.40 78015591509 10.44 10.44 78015591509
11 KODEX 코스닥150레버리지 233740 10 8865 2 345 4.05 19074563 17200004 201900000 19074563 4.05 110.90 9.45 9.45 168315968244 9.40 9.40 168315968244
12 아스트 067390 11 518 5 -68 -11.60 16502564 587068 403157579 16502564 -11.60 2811.01 4.09 4.09 8651905636 4.14 4.14 8651905636
13 코닉오토메이션 391710 12 1933 1 446 29.99 16429011 22328 42065086 16429011 29.99 9999.99 39.06 39.06 29840512644 36.70 36.70 29840512644
14 이엠앤아이 083470 13 1103 2 135 13.95 15944052 1980993 21340329 15944052 13.95 804.85 74.71 74.71 18241819632 77.50 77.50 18241819632
15 KODEX 레버리지 122630 14 25115 2 575 2.34 15703275 18780332 106700000 15703275 2.34 83.62 14.72 14.72 391900869092 14.62 14.62 391900869092
16 PS일렉트로닉스 332570 15 4380 2 320 7.88 15444801 5033470 43199758 15444801 7.88 306.84 35.75 35.75 68138712209 36.01 36.01 68138712209
17 그래피 318060 16 11260 5 -3740 -24.93 15306560 0 11038777 15306560 -24.93 0.00 138.66 138.66 186107254370 149.73 149.73 186107254370
18 탑코미디어 134580 17 2765 2 80 2.98 14061284 1826627 49294149 14061284 2.98 769.80 28.53 28.53 41005416146 30.09 30.09 41005416146
19 아이에이 038880 18 183 2 11 6.40 11636734 29840416 375721175 11636734 6.40 39.00 3.10 3.10 2103477071 3.06 3.06 2103477071
20 삼화네트웍스 046390 19 1611 5 -27 -1.65 11532502 13474927 43172933 11532502 -1.65 85.58 26.71 26.71 19360472350 27.84 27.84 19360472350
21 다날 064260 20 8210 2 520 6.76 10660966 22199428 68949040 10660966 6.76 48.02 15.46 15.46 87450692575 15.45 15.45 87450692575
22 아센디오 012170 21 2330 2 325 16.21 10530047 5965995 10873743 10530047 16.21 176.50 96.84 96.84 24635785049 97.24 97.24 24635785049
23 휴림로봇 090710 22 2590 2 125 5.07 10350087 2614064 119457197 10350087 5.07 395.94 8.66 8.66 26851133960 8.68 8.68 26851133960
24 삼성전자 005930 23 71500 2 100 0.14 10345178 9277432 5919637922 10345178 0.14 111.51 0.17 0.17 737888335300 0.17 0.17 737888335300
25 보성파워텍 006910 24 4065 3 0 0.00 10108299 18203968 49129824 10108299 0.00 55.53 20.57 20.57 40893309674 20.48 20.48 40893309674
26 이브이첨단소재 131400 25 2335 2 45 1.97 9569103 10700414 59589882 9569103 1.97 89.43 16.06 16.06 23628988746 16.98 16.98 23628988746
27 원익홀딩스 030530 26 6470 2 770 13.51 9444031 476125 77237981 9444031 13.51 1983.52 12.23 12.23 60499591050 12.11 12.11 60499591050
28 두산에너빌리티 034020 27 65900 2 3700 5.95 9091500 6049757 640561146 9091500 5.95 150.28 1.42 1.42 589720570200 1.40 1.40 589720570200
29 애니플러스 310200 28 5220 5 -170 -3.15 8199601 2995645 51419896 8199601 -3.15 273.72 15.95 15.95 45193267825 16.84 16.84 45193267825
30 대한광통신 010170 29 1177 2 75 6.81 7995408 24568516 122605139 7995408 6.81 32.54 6.52 6.52 9472394553 6.56 6.56 9472394553
31 좋은사람들 033340 30 2520 5 -85 -3.26 7992660 16408190 96950558 7992660 -3.26 48.71 8.24 8.24 20235177720 8.28 8.28 20235177720

31
top30/20250825/top30-avtr-20250825-090001.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 코스닥150선물인버스,251340,1,3455,5,-55,-1.57,422767,25388556,70100000,422767,-1.57,1.67,0.60,0.60,1460529125,0.60,0.60,1460529125
KIWOOM K-2차전지북미공급망,488200,2,8525,3,0,0.00,2803,8411,900000,2803,0.00,33.33,0.31,0.31,23895575,0.31,0.31,23895575
하이스틸,071090,3,4970,3,0,0.00,24632,1149296,20191471,24632,0.00,2.14,0.12,0.12,122421040,0.12,0.12,122421040
애드포러스,397810,4,13930,3,0,0.00,5778,14860389,5144190,5778,0.00,0.04,0.11,0.11,80487540,0.11,0.11,80487540
미투온,201490,5,5810,2,40,0.69,32376,4050046,30390092,32376,0.69,0.80,0.11,0.11,189024880,0.11,0.11,189024880
닷밀,464580,6,2930,5,-30,-1.01,17199,2937088,18359486,17199,-1.01,0.59,0.09,0.09,50145365,0.09,0.09,50145365
SG,255220,7,2350,5,-40,-1.67,75045,2435742,98675394,75045,-1.67,3.08,0.08,0.08,175304515,0.08,0.08,175304515
SOL 미국테크TOP10,481190,8,14690,2,525,3.71,7407,750746,13400000,7407,3.71,0.99,0.06,0.06,109030980,0.06,0.06,109030980
삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,78,5,-1,-1.27,721438,14632816,1497000000,721438,-1.27,4.93,0.05,0.05,56272164,0.05,0.05,56272164
아진산업,013310,10,3725,2,10,0.27,18304,2358984,38806582,18304,0.27,0.78,0.05,0.05,68016695,0.05,0.05,68016695
인텍플러스,064290,11,11490,3,0,0.00,5887,1793928,12863962,5887,0.00,0.33,0.05,0.05,67641630,0.05,0.05,67641630
KODEX 글로벌비만치료제TOP2 Plus,476070,12,9150,3,0,0.00,3000,63360,6900000,3000,0.00,4.73,0.04,0.04,27450000,0.04,0.04,27450000
좋은사람들,033340,13,2605,3,0,0.00,37716,16408190,96950558,37716,0.00,0.23,0.04,0.04,98250180,0.04,0.04,98250180
iMBC,052220,14,4135,3,0,0.00,8771,37430448,23000000,8771,0.00,0.02,0.04,0.04,36268085,0.04,0.04,36268085
코데즈컴바인,047770,15,2555,3,0,0.00,13154,5160456,37842602,13154,0.00,0.25,0.03,0.03,33608470,0.03,0.03,33608470
KODEX 미국AI소프트웨어TOP10,0041D0,16,13450,2,250,1.89,1213,59863,3500000,1213,1.89,2.03,0.03,0.03,16316970,0.03,0.03,16316970
일진전기,103590,17,38700,2,650,1.71,15958,1109584,47685390,15958,1.71,1.44,0.03,0.03,616018200,0.03,0.03,616018200
우양,103840,18,5470,3,0,0.00,4985,11793370,16366428,4985,0.00,0.04,0.03,0.03,27267950,0.03,0.03,27267950
TP,007980,19,2040,3,0,0.00,15416,11245171,51175130,15416,0.00,0.14,0.03,0.03,31448640,0.03,0.03,31448640
미트박스,475460,20,11900,3,0,0.00,1600,965427,5605650,1600,0.00,0.17,0.03,0.03,19040000,0.03,0.03,19040000
WON K-글로벌수급상위,0088N0,21,9595,2,140,1.48,340,56801,1200000,340,1.48,0.60,0.03,0.03,3253825,0.03,0.03,3253825
RISE 코스닥150선물레버리지,278240,22,9915,2,330,3.44,2200,16875,8720000,2200,3.44,13.04,0.03,0.03,21813000,0.03,0.03,21813000
한라캐스트,125490,23,5220,3,0,0.00,9127,5935302,36502352,9127,0.00,0.15,0.03,0.03,47642940,0.03,0.03,47642940
갤럭시아머니트리,094480,24,10400,2,100,0.97,8133,362873,39229838,8133,0.97,2.24,0.02,0.02,83855970,0.02,0.02,83855970
케이씨티,089150,25,3945,3,0,0.00,3550,12825305,17150000,3550,0.00,0.03,0.02,0.02,14004750,0.02,0.02,14004750
TIGER 코리아원자력,0091P0,26,9950,3,0,0.00,1108,8120534,6500000,1108,0.00,0.01,0.02,0.02,11024600,0.02,0.02,11024600
이스트아시아홀딩스,900110,27,88,3,0,0.00,105785,28267870,642650588,105785,0.00,0.37,0.02,0.02,9309080,0.02,0.02,9309080
애경케미칼,161000,28,11030,2,60,0.55,7799,254802,48648709,7799,0.55,3.06,0.02,0.02,85789480,0.02,0.02,85789480
메쎄이상,408920,29,3600,2,70,1.98,5777,677383,43232455,5777,1.98,0.85,0.01,0.01,20759040,0.01,0.01,20759040
OCI홀딩스,010060,30,88600,2,1400,1.61,2361,533558,18814917,2361,1.61,0.44,0.01,0.01,208167200,0.01,0.01,208167200
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 코스닥150선물인버스 251340 1 3455 5 -55 -1.57 422767 25388556 70100000 422767 -1.57 1.67 0.60 0.60 1460529125 0.60 0.60 1460529125
3 KIWOOM K-2차전지북미공급망 488200 2 8525 3 0 0.00 2803 8411 900000 2803 0.00 33.33 0.31 0.31 23895575 0.31 0.31 23895575
4 하이스틸 071090 3 4970 3 0 0.00 24632 1149296 20191471 24632 0.00 2.14 0.12 0.12 122421040 0.12 0.12 122421040
5 애드포러스 397810 4 13930 3 0 0.00 5778 14860389 5144190 5778 0.00 0.04 0.11 0.11 80487540 0.11 0.11 80487540
6 미투온 201490 5 5810 2 40 0.69 32376 4050046 30390092 32376 0.69 0.80 0.11 0.11 189024880 0.11 0.11 189024880
7 닷밀 464580 6 2930 5 -30 -1.01 17199 2937088 18359486 17199 -1.01 0.59 0.09 0.09 50145365 0.09 0.09 50145365
8 SG 255220 7 2350 5 -40 -1.67 75045 2435742 98675394 75045 -1.67 3.08 0.08 0.08 175304515 0.08 0.08 175304515
9 SOL 미국테크TOP10 481190 8 14690 2 525 3.71 7407 750746 13400000 7407 3.71 0.99 0.06 0.06 109030980 0.06 0.06 109030980
10 삼성 인버스 2X WTI원유 선물 ETN Q530036 9 78 5 -1 -1.27 721438 14632816 1497000000 721438 -1.27 4.93 0.05 0.05 56272164 0.05 0.05 56272164
11 아진산업 013310 10 3725 2 10 0.27 18304 2358984 38806582 18304 0.27 0.78 0.05 0.05 68016695 0.05 0.05 68016695
12 인텍플러스 064290 11 11490 3 0 0.00 5887 1793928 12863962 5887 0.00 0.33 0.05 0.05 67641630 0.05 0.05 67641630
13 KODEX 글로벌비만치료제TOP2 Plus 476070 12 9150 3 0 0.00 3000 63360 6900000 3000 0.00 4.73 0.04 0.04 27450000 0.04 0.04 27450000
14 좋은사람들 033340 13 2605 3 0 0.00 37716 16408190 96950558 37716 0.00 0.23 0.04 0.04 98250180 0.04 0.04 98250180
15 iMBC 052220 14 4135 3 0 0.00 8771 37430448 23000000 8771 0.00 0.02 0.04 0.04 36268085 0.04 0.04 36268085
16 코데즈컴바인 047770 15 2555 3 0 0.00 13154 5160456 37842602 13154 0.00 0.25 0.03 0.03 33608470 0.03 0.03 33608470
17 KODEX 미국AI소프트웨어TOP10 0041D0 16 13450 2 250 1.89 1213 59863 3500000 1213 1.89 2.03 0.03 0.03 16316970 0.03 0.03 16316970
18 일진전기 103590 17 38700 2 650 1.71 15958 1109584 47685390 15958 1.71 1.44 0.03 0.03 616018200 0.03 0.03 616018200
19 우양 103840 18 5470 3 0 0.00 4985 11793370 16366428 4985 0.00 0.04 0.03 0.03 27267950 0.03 0.03 27267950
20 TP 007980 19 2040 3 0 0.00 15416 11245171 51175130 15416 0.00 0.14 0.03 0.03 31448640 0.03 0.03 31448640
21 미트박스 475460 20 11900 3 0 0.00 1600 965427 5605650 1600 0.00 0.17 0.03 0.03 19040000 0.03 0.03 19040000
22 WON K-글로벌수급상위 0088N0 21 9595 2 140 1.48 340 56801 1200000 340 1.48 0.60 0.03 0.03 3253825 0.03 0.03 3253825
23 RISE 코스닥150선물레버리지 278240 22 9915 2 330 3.44 2200 16875 8720000 2200 3.44 13.04 0.03 0.03 21813000 0.03 0.03 21813000
24 한라캐스트 125490 23 5220 3 0 0.00 9127 5935302 36502352 9127 0.00 0.15 0.03 0.03 47642940 0.03 0.03 47642940
25 갤럭시아머니트리 094480 24 10400 2 100 0.97 8133 362873 39229838 8133 0.97 2.24 0.02 0.02 83855970 0.02 0.02 83855970
26 케이씨티 089150 25 3945 3 0 0.00 3550 12825305 17150000 3550 0.00 0.03 0.02 0.02 14004750 0.02 0.02 14004750
27 TIGER 코리아원자력 0091P0 26 9950 3 0 0.00 1108 8120534 6500000 1108 0.00 0.01 0.02 0.02 11024600 0.02 0.02 11024600
28 이스트아시아홀딩스 900110 27 88 3 0 0.00 105785 28267870 642650588 105785 0.00 0.37 0.02 0.02 9309080 0.02 0.02 9309080
29 애경케미칼 161000 28 11030 2 60 0.55 7799 254802 48648709 7799 0.55 3.06 0.02 0.02 85789480 0.02 0.02 85789480
30 메쎄이상 408920 29 3600 2 70 1.98 5777 677383 43232455 5777 1.98 0.85 0.01 0.01 20759040 0.01 0.01 20759040
31 OCI홀딩스 010060 30 88600 2 1400 1.61 2361 533558 18814917 2361 1.61 0.44 0.01 0.01 208167200 0.01 0.01 208167200

31
top30/20250825/top30-avtr-20250825-091001.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
KD,044180,1,684,2,118,20.85,7822737,3574524,26717799,7822737,20.85,218.85,29.28,29.28,5319504958,29.11,29.11,5319504958
그래피,318060,2,11590,5,-3410,-22.73,3170775,0,11038777,3170775,-22.73,0.00,28.72,28.72,37121240370,29.01,29.01,37121240370
코아스,071950,3,13730,2,2460,21.83,336020,173575,3290720,336020,21.83,193.59,10.21,10.21,4766045290,10.55,10.55,4766045290
TIGER 코리아원자력,0091P0,4,10230,2,280,2.81,557824,8120534,6500000,557824,2.81,6.87,8.58,8.58,5689129314,8.56,8.56,5689129314
이브이첨단소재,131400,5,2490,2,200,8.73,4987730,10700414,59589882,4987730,8.73,46.61,8.37,8.37,12642315259,8.52,8.52,12642315259
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,6,32380,2,1125,3.60,82004,105734,1000000,82004,3.60,77.56,8.20,8.20,2643308865,8.16,8.16,2643308865
그린리소스,402490,7,11550,2,1490,14.81,668061,3516527,8279444,668061,14.81,19.00,8.07,8.07,7748370705,8.10,8.10,7748370705
삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7405,5,-95,-1.27,233456,676580,3000000,233456,-1.27,34.51,7.78,7.78,1728023290,7.78,7.78,1728023290
아센디오,012170,9,2200,2,195,9.73,812736,5965995,10873743,812736,9.73,13.62,7.47,7.47,1739765439,7.27,7.27,1739765439
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,10,21315,2,415,1.99,74710,107795,1000000,74710,1.99,69.31,7.47,7.47,1600158690,7.51,7.51,1600158690
제놀루션,225220,11,2670,2,335,14.35,1400229,274891,19190021,1400229,14.35,509.38,7.30,7.30,3742358366,7.30,7.30,3742358366
KODEX 코스닥150선물인버스,251340,12,3445,5,-65,-1.85,4774663,25388556,70100000,4774663,-1.85,18.81,6.81,6.81,16496112961,6.83,6.83,16496112961
SOL 한국원자력SMR,0092B0,13,10185,2,205,2.05,100287,851495,1550000,100287,2.05,11.78,6.47,6.47,1019800865,6.46,6.46,1019800865
PS일렉트로닉스,332570,14,4300,2,240,5.91,2779909,5033470,43199758,2779909,5.91,55.23,6.44,6.44,12122663004,6.53,6.53,12122663004
애니플러스,310200,15,5560,2,170,3.15,3223204,2995645,51419896,3223204,3.15,107.60,6.27,6.27,18627945205,6.52,6.52,18627945205
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7380,5,-105,-1.40,294744,1482964,5000000,294744,-1.40,19.88,5.89,5.89,2177182195,5.90,5.90,2177182195
SOL 국제금,0066W0,17,9897,2,87,0.89,62342,90931,1200000,62342,0.89,68.56,5.20,5.20,617094927,5.20,5.20,617094927
SOL 미국500타겟데일리커버드콜액티브,494210,18,10355,2,125,1.22,41055,84076,900000,41055,1.22,48.83,4.56,4.56,425125075,4.56,4.56,425125075
비츠로시스,054220,19,437,2,80,22.41,2719731,351338,59953081,2719731,22.41,774.11,4.54,4.54,1152893425,4.40,4.40,1152893425
KODEX 200선물인버스2X,252670,20,1304,5,-17,-1.29,53530599,325873152,1190300000,53530599,-1.29,16.43,4.50,4.50,69723797929,4.49,4.49,69723797929
다날,064260,21,8180,2,490,6.37,3041360,22199428,68949040,3041360,6.37,13.70,4.41,4.41,24838373880,4.40,4.40,24838373880
iMBC,052220,22,4130,5,-5,-0.12,988799,37430448,23000000,988799,-0.12,2.64,4.30,4.30,4089214417,4.30,4.30,4089214417
애드포러스,397810,23,13390,5,-540,-3.88,212033,14860389,5144190,212033,-3.88,1.43,4.12,4.12,2894277755,4.20,4.20,2894277755
케이씨티,089150,24,4020,2,75,1.90,671341,12825305,17150000,671341,1.90,5.23,3.91,3.91,2697326110,3.91,3.91,2697326110
하이스틸,071090,25,4435,5,-535,-10.76,743494,1149296,20191471,743494,-10.76,64.69,3.68,3.68,3426673150,3.83,3.83,3426673150
보성파워텍,006910,26,4110,2,45,1.11,1800319,18203968,49129824,1800319,1.11,9.89,3.66,3.66,7394814784,3.66,3.66,7394814784
TIGER 200선물인버스2X,252710,27,1382,5,-19,-1.36,1806722,6307185,51500000,1806722,-1.36,28.65,3.51,3.51,2497610918,3.51,3.51,2497610918
우양,103840,28,5340,5,-130,-2.38,555474,11793370,16366428,555474,-2.38,4.71,3.39,3.39,2997566050,3.43,3.43,2997566050
KS인더스트리,101000,29,2035,2,268,15.17,1047602,559957,33446802,1047602,15.17,187.09,3.13,3.13,2135137323,3.14,3.14,2135137323
PLUS 미국양자컴퓨팅TOP10,0023B0,30,13130,2,395,3.10,21437,6106,700000,21437,3.10,351.08,3.06,3.06,277147390,3.02,3.02,277147390
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KD 044180 1 684 2 118 20.85 7822737 3574524 26717799 7822737 20.85 218.85 29.28 29.28 5319504958 29.11 29.11 5319504958
3 그래피 318060 2 11590 5 -3410 -22.73 3170775 0 11038777 3170775 -22.73 0.00 28.72 28.72 37121240370 29.01 29.01 37121240370
4 코아스 071950 3 13730 2 2460 21.83 336020 173575 3290720 336020 21.83 193.59 10.21 10.21 4766045290 10.55 10.55 4766045290
5 TIGER 코리아원자력 0091P0 4 10230 2 280 2.81 557824 8120534 6500000 557824 2.81 6.87 8.58 8.58 5689129314 8.56 8.56 5689129314
6 이브이첨단소재 131400 5 2490 2 200 8.73 4987730 10700414 59589882 4987730 8.73 46.61 8.37 8.37 12642315259 8.52 8.52 12642315259
7 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 6 32380 2 1125 3.60 82004 105734 1000000 82004 3.60 77.56 8.20 8.20 2643308865 8.16 8.16 2643308865
8 그린리소스 402490 7 11550 2 1490 14.81 668061 3516527 8279444 668061 14.81 19.00 8.07 8.07 7748370705 8.10 8.10 7748370705
9 삼성 인버스 2X 코스피200 선물 ETN Q530105 8 7405 5 -95 -1.27 233456 676580 3000000 233456 -1.27 34.51 7.78 7.78 1728023290 7.78 7.78 1728023290
10 아센디오 012170 9 2200 2 195 9.73 812736 5965995 10873743 812736 9.73 13.62 7.47 7.47 1739765439 7.27 7.27 1739765439
11 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 10 21315 2 415 1.99 74710 107795 1000000 74710 1.99 69.31 7.47 7.47 1600158690 7.51 7.51 1600158690
12 제놀루션 225220 11 2670 2 335 14.35 1400229 274891 19190021 1400229 14.35 509.38 7.30 7.30 3742358366 7.30 7.30 3742358366
13 KODEX 코스닥150선물인버스 251340 12 3445 5 -65 -1.85 4774663 25388556 70100000 4774663 -1.85 18.81 6.81 6.81 16496112961 6.83 6.83 16496112961
14 SOL 한국원자력SMR 0092B0 13 10185 2 205 2.05 100287 851495 1550000 100287 2.05 11.78 6.47 6.47 1019800865 6.46 6.46 1019800865
15 PS일렉트로닉스 332570 14 4300 2 240 5.91 2779909 5033470 43199758 2779909 5.91 55.23 6.44 6.44 12122663004 6.53 6.53 12122663004
16 애니플러스 310200 15 5560 2 170 3.15 3223204 2995645 51419896 3223204 3.15 107.60 6.27 6.27 18627945205 6.52 6.52 18627945205
17 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 16 7380 5 -105 -1.40 294744 1482964 5000000 294744 -1.40 19.88 5.89 5.89 2177182195 5.90 5.90 2177182195
18 SOL 국제금 0066W0 17 9897 2 87 0.89 62342 90931 1200000 62342 0.89 68.56 5.20 5.20 617094927 5.20 5.20 617094927
19 SOL 미국500타겟데일리커버드콜액티브 494210 18 10355 2 125 1.22 41055 84076 900000 41055 1.22 48.83 4.56 4.56 425125075 4.56 4.56 425125075
20 비츠로시스 054220 19 437 2 80 22.41 2719731 351338 59953081 2719731 22.41 774.11 4.54 4.54 1152893425 4.40 4.40 1152893425
21 KODEX 200선물인버스2X 252670 20 1304 5 -17 -1.29 53530599 325873152 1190300000 53530599 -1.29 16.43 4.50 4.50 69723797929 4.49 4.49 69723797929
22 다날 064260 21 8180 2 490 6.37 3041360 22199428 68949040 3041360 6.37 13.70 4.41 4.41 24838373880 4.40 4.40 24838373880
23 iMBC 052220 22 4130 5 -5 -0.12 988799 37430448 23000000 988799 -0.12 2.64 4.30 4.30 4089214417 4.30 4.30 4089214417
24 애드포러스 397810 23 13390 5 -540 -3.88 212033 14860389 5144190 212033 -3.88 1.43 4.12 4.12 2894277755 4.20 4.20 2894277755
25 케이씨티 089150 24 4020 2 75 1.90 671341 12825305 17150000 671341 1.90 5.23 3.91 3.91 2697326110 3.91 3.91 2697326110
26 하이스틸 071090 25 4435 5 -535 -10.76 743494 1149296 20191471 743494 -10.76 64.69 3.68 3.68 3426673150 3.83 3.83 3426673150
27 보성파워텍 006910 26 4110 2 45 1.11 1800319 18203968 49129824 1800319 1.11 9.89 3.66 3.66 7394814784 3.66 3.66 7394814784
28 TIGER 200선물인버스2X 252710 27 1382 5 -19 -1.36 1806722 6307185 51500000 1806722 -1.36 28.65 3.51 3.51 2497610918 3.51 3.51 2497610918
29 우양 103840 28 5340 5 -130 -2.38 555474 11793370 16366428 555474 -2.38 4.71 3.39 3.39 2997566050 3.43 3.43 2997566050
30 KS인더스트리 101000 29 2035 2 268 15.17 1047602 559957 33446802 1047602 15.17 187.09 3.13 3.13 2135137323 3.14 3.14 2135137323
31 PLUS 미국양자컴퓨팅TOP10 0023B0 30 13130 2 395 3.10 21437 6106 700000 21437 3.10 351.08 3.06 3.06 277147390 3.02 3.02 277147390

31
top30/20250825/top30-avtr-20250825-092001.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
그래피,318060,1,12860,5,-2140,-14.27,6220803,0,11038777,6220803,-14.27,0.00,56.35,56.35,75336981630,53.07,53.07,75336981630
KD,044180,2,667,2,101,17.84,9807149,3574524,26717799,9807149,17.84,274.36,36.71,36.71,6647528647,37.30,37.30,6647528647
아센디오,012170,3,2265,2,260,12.97,2603337,5965995,10873743,2603337,12.97,43.64,23.94,23.94,5889754951,23.91,23.91,5889754951
비츠로시스,054220,4,464,1,107,29.97,11705178,351338,59953081,11705178,29.97,3331.60,19.52,19.52,5198367747,18.69,18.69,5198367747
코아스,071950,5,12670,2,1400,12.42,460207,173575,3290720,460207,12.42,265.13,13.98,13.98,6392164820,15.33,15.33,6392164820
TIGER 코리아원자력,0091P0,6,10070,2,120,1.21,850114,8120534,6500000,850114,1.21,10.47,13.08,13.08,8651515613,13.22,13.22,8651515613
PS일렉트로닉스,332570,7,4420,2,360,8.87,5477645,5033470,43199758,5477645,8.87,108.82,12.68,12.68,24079519173,12.61,12.61,24079519173
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,8,21365,2,465,2.22,112198,107795,1000000,112198,2.22,104.08,11.22,11.22,2400086190,11.23,11.23,2400086190
KODEX 코스닥150선물인버스,251340,9,3455,5,-55,-1.57,7849405,25388556,70100000,7849405,-1.57,30.92,11.20,11.20,27088622783,11.18,11.18,27088622783
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,29950,5,-1305,-4.18,109797,105734,1000000,109797,-4.18,103.84,10.98,10.98,3528517580,11.78,11.78,3528517580
그린리소스,402490,11,11600,2,1540,15.31,908688,3516527,8279444,908688,15.31,25.84,10.98,10.98,10529581820,10.96,10.96,10529581820
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7420,5,-65,-0.87,535376,1482964,5000000,535376,-0.87,36.10,10.71,10.71,3955006275,10.66,10.66,3955006275
이브이첨단소재,131400,13,2440,2,150,6.55,6143015,10700414,59589882,6143015,6.55,57.41,10.31,10.31,15480274216,10.65,10.65,15480274216
SOL 미국500타겟데일리커버드콜액티브,494210,14,10315,2,85,0.83,89107,84076,900000,89107,0.83,105.98,9.90,9.90,922266615,9.93,9.93,922266615
SOL 한국원자력SMR,0092B0,15,10020,2,40,0.40,151622,851495,1550000,151622,0.40,17.81,9.78,9.78,1540357910,9.92,9.92,1540357910
삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7445,5,-55,-0.73,288013,676580,3000000,288013,-0.73,42.57,9.60,9.60,2132231275,9.55,9.55,2132231275
제놀루션,225220,17,2645,2,310,13.28,1733853,274891,19190021,1733853,13.28,630.74,9.04,9.04,4616467594,9.10,9.10,4616467594
애드포러스,397810,18,13810,5,-120,-0.86,416992,14860389,5144190,416992,-0.86,2.81,8.11,8.11,5708411550,8.04,8.04,5708411550
애니플러스,310200,19,5510,2,120,2.23,4090013,2995645,51419896,4090013,2.23,136.53,7.95,7.95,23429684490,8.27,8.27,23429684490
SOL 국제금,0066W0,20,9855,2,45,0.46,94703,90931,1200000,94703,0.46,104.15,7.89,7.89,937262980,7.93,7.93,937262980
보성파워텍,006910,21,3970,5,-95,-2.34,3601532,18203968,49129824,3601532,-2.34,19.78,7.33,7.33,14611787343,7.49,7.49,14611787343
iMBC,052220,22,4145,2,10,0.24,1545564,37430448,23000000,1545564,0.24,4.13,6.72,6.72,6409608330,6.72,6.72,6409608330
미투온,201490,23,6210,2,440,7.63,2000371,4050046,30390092,2000371,7.63,49.39,6.58,6.58,12201090575,6.47,6.47,12201090575
KODEX 200선물인버스2X,252670,24,1311,5,-10,-0.76,76016449,325873152,1190300000,76016449,-0.76,23.33,6.39,6.39,99081822651,6.35,6.35,99081822651
우양,103840,25,5280,5,-190,-3.47,1039418,11793370,16366428,1039418,-3.47,8.81,6.35,6.35,5556081880,6.43,6.43,5556081880
다날,064260,26,8160,2,470,6.11,4160633,22199428,68949040,4160633,6.11,18.74,6.03,6.03,34019666515,6.05,6.05,34019666515
KS인더스트리,101000,27,2060,2,293,16.58,1814872,559957,33446802,1814872,16.58,324.11,5.43,5.43,3747887627,5.44,5.44,3747887627
케이씨티,089150,28,4010,2,65,1.65,879426,12825305,17150000,879426,1.65,6.86,5.13,5.13,3535301700,5.14,5.14,3535301700
하이스틸,071090,29,4490,5,-480,-9.66,1012319,1149296,20191471,1012319,-9.66,88.08,5.01,5.01,4630883482,5.11,5.11,4630883482
TIGER 200선물인버스2X,252710,30,1389,5,-12,-0.86,2370746,6307185,51500000,2370746,-0.86,37.59,4.60,4.60,3278192294,4.58,4.58,3278192294
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12860 5 -2140 -14.27 6220803 0 11038777 6220803 -14.27 0.00 56.35 56.35 75336981630 53.07 53.07 75336981630
3 KD 044180 2 667 2 101 17.84 9807149 3574524 26717799 9807149 17.84 274.36 36.71 36.71 6647528647 37.30 37.30 6647528647
4 아센디오 012170 3 2265 2 260 12.97 2603337 5965995 10873743 2603337 12.97 43.64 23.94 23.94 5889754951 23.91 23.91 5889754951
5 비츠로시스 054220 4 464 1 107 29.97 11705178 351338 59953081 11705178 29.97 3331.60 19.52 19.52 5198367747 18.69 18.69 5198367747
6 코아스 071950 5 12670 2 1400 12.42 460207 173575 3290720 460207 12.42 265.13 13.98 13.98 6392164820 15.33 15.33 6392164820
7 TIGER 코리아원자력 0091P0 6 10070 2 120 1.21 850114 8120534 6500000 850114 1.21 10.47 13.08 13.08 8651515613 13.22 13.22 8651515613
8 PS일렉트로닉스 332570 7 4420 2 360 8.87 5477645 5033470 43199758 5477645 8.87 108.82 12.68 12.68 24079519173 12.61 12.61 24079519173
9 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 8 21365 2 465 2.22 112198 107795 1000000 112198 2.22 104.08 11.22 11.22 2400086190 11.23 11.23 2400086190
10 KODEX 코스닥150선물인버스 251340 9 3455 5 -55 -1.57 7849405 25388556 70100000 7849405 -1.57 30.92 11.20 11.20 27088622783 11.18 11.18 27088622783
11 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 10 29950 5 -1305 -4.18 109797 105734 1000000 109797 -4.18 103.84 10.98 10.98 3528517580 11.78 11.78 3528517580
12 그린리소스 402490 11 11600 2 1540 15.31 908688 3516527 8279444 908688 15.31 25.84 10.98 10.98 10529581820 10.96 10.96 10529581820
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7420 5 -65 -0.87 535376 1482964 5000000 535376 -0.87 36.10 10.71 10.71 3955006275 10.66 10.66 3955006275
14 이브이첨단소재 131400 13 2440 2 150 6.55 6143015 10700414 59589882 6143015 6.55 57.41 10.31 10.31 15480274216 10.65 10.65 15480274216
15 SOL 미국500타겟데일리커버드콜액티브 494210 14 10315 2 85 0.83 89107 84076 900000 89107 0.83 105.98 9.90 9.90 922266615 9.93 9.93 922266615
16 SOL 한국원자력SMR 0092B0 15 10020 2 40 0.40 151622 851495 1550000 151622 0.40 17.81 9.78 9.78 1540357910 9.92 9.92 1540357910
17 삼성 인버스 2X 코스피200 선물 ETN Q530105 16 7445 5 -55 -0.73 288013 676580 3000000 288013 -0.73 42.57 9.60 9.60 2132231275 9.55 9.55 2132231275
18 제놀루션 225220 17 2645 2 310 13.28 1733853 274891 19190021 1733853 13.28 630.74 9.04 9.04 4616467594 9.10 9.10 4616467594
19 애드포러스 397810 18 13810 5 -120 -0.86 416992 14860389 5144190 416992 -0.86 2.81 8.11 8.11 5708411550 8.04 8.04 5708411550
20 애니플러스 310200 19 5510 2 120 2.23 4090013 2995645 51419896 4090013 2.23 136.53 7.95 7.95 23429684490 8.27 8.27 23429684490
21 SOL 국제금 0066W0 20 9855 2 45 0.46 94703 90931 1200000 94703 0.46 104.15 7.89 7.89 937262980 7.93 7.93 937262980
22 보성파워텍 006910 21 3970 5 -95 -2.34 3601532 18203968 49129824 3601532 -2.34 19.78 7.33 7.33 14611787343 7.49 7.49 14611787343
23 iMBC 052220 22 4145 2 10 0.24 1545564 37430448 23000000 1545564 0.24 4.13 6.72 6.72 6409608330 6.72 6.72 6409608330
24 미투온 201490 23 6210 2 440 7.63 2000371 4050046 30390092 2000371 7.63 49.39 6.58 6.58 12201090575 6.47 6.47 12201090575
25 KODEX 200선물인버스2X 252670 24 1311 5 -10 -0.76 76016449 325873152 1190300000 76016449 -0.76 23.33 6.39 6.39 99081822651 6.35 6.35 99081822651
26 우양 103840 25 5280 5 -190 -3.47 1039418 11793370 16366428 1039418 -3.47 8.81 6.35 6.35 5556081880 6.43 6.43 5556081880
27 다날 064260 26 8160 2 470 6.11 4160633 22199428 68949040 4160633 6.11 18.74 6.03 6.03 34019666515 6.05 6.05 34019666515
28 KS인더스트리 101000 27 2060 2 293 16.58 1814872 559957 33446802 1814872 16.58 324.11 5.43 5.43 3747887627 5.44 5.44 3747887627
29 케이씨티 089150 28 4010 2 65 1.65 879426 12825305 17150000 879426 1.65 6.86 5.13 5.13 3535301700 5.14 5.14 3535301700
30 하이스틸 071090 29 4490 5 -480 -9.66 1012319 1149296 20191471 1012319 -9.66 88.08 5.01 5.01 4630883482 5.11 5.11 4630883482
31 TIGER 200선물인버스2X 252710 30 1389 5 -12 -0.86 2370746 6307185 51500000 2370746 -0.86 37.59 4.60 4.60 3278192294 4.58 4.58 3278192294

31
top30/20250825/top30-avtr-20250825-093000.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
그래피,318060,1,12460,5,-2540,-16.93,7642796,0,11038777,7642796,-16.93,0.00,69.24,69.24,93294656300,67.83,67.83,93294656300
KD,044180,2,667,2,101,17.84,11410109,3574524,26717799,11410109,17.84,319.21,42.71,42.71,7735243560,43.41,43.41,7735243560
아센디오,012170,3,2325,2,320,15.96,3431081,5965995,10873743,3431081,15.96,57.51,31.55,31.55,7833137423,30.98,30.98,7833137423
비츠로시스,054220,4,464,1,107,29.97,13377094,351338,59953081,13377094,29.97,3807.47,22.31,22.31,5974136771,21.48,21.48,5974136771
TIGER 코리아원자력,0091P0,5,10130,2,180,1.81,1085040,8120534,6500000,1085040,1.81,13.36,16.69,16.69,11022100718,16.74,16.74,11022100718
코아스,071950,6,13430,2,2160,19.17,532097,173575,3290720,532097,19.17,306.55,16.17,16.17,7336424190,16.60,16.60,7336424190
PS일렉트로닉스,332570,7,4445,2,385,9.48,6660012,5033470,43199758,6660012,9.48,132.31,15.42,15.42,29290236815,15.25,15.25,29290236815
KODEX 코스닥150선물인버스,251340,8,3440,5,-70,-1.99,9758694,25388556,70100000,9758694,-1.99,38.44,13.92,13.92,33671316000,13.96,13.96,33671316000
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,30715,5,-540,-1.73,122927,105734,1000000,122927,-1.73,116.26,12.29,12.29,3928919097,12.79,12.79,3928919097
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7375,5,-110,-1.47,613894,1482964,5000000,613894,-1.47,41.40,12.28,12.28,4536308010,12.30,12.30,4536308010
그린리소스,402490,11,11480,2,1420,14.12,967094,3516527,8279444,967094,14.12,27.50,11.68,11.68,11202890415,11.79,11.79,11202890415
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,21365,2,465,2.22,112198,107795,1000000,112198,2.22,104.08,11.22,11.22,2400086190,11.23,11.23,2400086190
SOL 한국원자력SMR,0092B0,13,10095,2,115,1.15,173452,851495,1550000,173452,1.15,20.37,11.19,11.19,1760009005,11.25,11.25,1760009005
이브이첨단소재,131400,14,2430,2,140,6.11,6480535,10700414,59589882,6480535,6.11,60.56,10.88,10.88,16304854340,11.26,11.26,16304854340
SOL 미국500타겟데일리커버드콜액티브,494210,15,10330,2,100,0.98,96704,84076,900000,96704,0.98,115.02,10.74,10.74,1000689035,10.76,10.76,1000689035
삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7395,5,-105,-1.40,322186,676580,3000000,322186,-1.40,47.62,10.74,10.74,2385194915,10.75,10.75,2385194915
제놀루션,225220,17,2565,2,230,9.85,1891319,274891,19190021,1891319,9.85,688.03,9.86,9.86,5027511600,10.21,10.21,5027511600
애드포러스,397810,18,13670,5,-260,-1.87,502349,14860389,5144190,502349,-1.87,3.38,9.77,9.77,6886352045,9.79,9.79,6886352045
다날,064260,19,8170,2,480,6.24,6132007,22199428,68949040,6132007,6.24,27.62,8.89,8.89,50318263200,8.93,8.93,50318263200
미투온,201490,20,6180,2,410,7.11,2691702,4050046,30390092,2691702,7.11,66.46,8.86,8.86,16487528335,8.78,8.78,16487528335
애니플러스,310200,21,5460,2,70,1.30,4398277,2995645,51419896,4398277,1.30,146.82,8.55,8.55,25127935655,8.95,8.95,25127935655
보성파워텍,006910,22,4040,5,-25,-0.62,4191686,18203968,49129824,4191686,-0.62,23.03,8.53,8.53,16986527510,8.56,8.56,16986527510
KODEX 200선물인버스2X,252670,23,1302,5,-19,-1.44,94965406,325873152,1190300000,94965406,-1.44,29.14,7.98,7.98,123794020948,7.99,7.99,123794020948
SOL 국제금,0066W0,24,9850,2,40,0.41,95605,90931,1200000,95605,0.41,105.14,7.97,7.97,946152180,8.00,8.00,946152180
iMBC,052220,25,4155,2,20,0.48,1717960,37430448,23000000,1717960,0.48,4.59,7.47,7.47,7124430640,7.46,7.46,7124430640
우양,103840,26,5350,5,-120,-2.19,1151881,11793370,16366428,1151881,-2.19,9.77,7.04,7.04,6154890785,7.03,7.03,6154890785
KS인더스트리,101000,27,2120,2,353,19.98,2214563,559957,33446802,2214563,19.98,395.49,6.62,6.62,4581900248,6.46,6.46,4581900248
로보티즈,108490,28,94200,2,9800,11.61,759071,892556,13220560,759071,11.61,85.04,5.74,5.74,69341196250,5.57,5.57,69341196250
TIGER 코스닥150바이오테크,261070,29,15700,2,330,2.15,93644,47405,1660000,93644,2.15,197.54,5.64,5.64,1473738165,5.65,5.65,1473738165
하이스틸,071090,30,4540,5,-430,-8.65,1132989,1149296,20191471,1132989,-8.65,98.58,5.61,5.61,5178151280,5.65,5.65,5178151280
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 그래피 318060 1 12460 5 -2540 -16.93 7642796 0 11038777 7642796 -16.93 0.00 69.24 69.24 93294656300 67.83 67.83 93294656300
3 KD 044180 2 667 2 101 17.84 11410109 3574524 26717799 11410109 17.84 319.21 42.71 42.71 7735243560 43.41 43.41 7735243560
4 아센디오 012170 3 2325 2 320 15.96 3431081 5965995 10873743 3431081 15.96 57.51 31.55 31.55 7833137423 30.98 30.98 7833137423
5 비츠로시스 054220 4 464 1 107 29.97 13377094 351338 59953081 13377094 29.97 3807.47 22.31 22.31 5974136771 21.48 21.48 5974136771
6 TIGER 코리아원자력 0091P0 5 10130 2 180 1.81 1085040 8120534 6500000 1085040 1.81 13.36 16.69 16.69 11022100718 16.74 16.74 11022100718
7 코아스 071950 6 13430 2 2160 19.17 532097 173575 3290720 532097 19.17 306.55 16.17 16.17 7336424190 16.60 16.60 7336424190
8 PS일렉트로닉스 332570 7 4445 2 385 9.48 6660012 5033470 43199758 6660012 9.48 132.31 15.42 15.42 29290236815 15.25 15.25 29290236815
9 KODEX 코스닥150선물인버스 251340 8 3440 5 -70 -1.99 9758694 25388556 70100000 9758694 -1.99 38.44 13.92 13.92 33671316000 13.96 13.96 33671316000
10 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 9 30715 5 -540 -1.73 122927 105734 1000000 122927 -1.73 116.26 12.29 12.29 3928919097 12.79 12.79 3928919097
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7375 5 -110 -1.47 613894 1482964 5000000 613894 -1.47 41.40 12.28 12.28 4536308010 12.30 12.30 4536308010
12 그린리소스 402490 11 11480 2 1420 14.12 967094 3516527 8279444 967094 14.12 27.50 11.68 11.68 11202890415 11.79 11.79 11202890415
13 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 12 21365 2 465 2.22 112198 107795 1000000 112198 2.22 104.08 11.22 11.22 2400086190 11.23 11.23 2400086190
14 SOL 한국원자력SMR 0092B0 13 10095 2 115 1.15 173452 851495 1550000 173452 1.15 20.37 11.19 11.19 1760009005 11.25 11.25 1760009005
15 이브이첨단소재 131400 14 2430 2 140 6.11 6480535 10700414 59589882 6480535 6.11 60.56 10.88 10.88 16304854340 11.26 11.26 16304854340
16 SOL 미국500타겟데일리커버드콜액티브 494210 15 10330 2 100 0.98 96704 84076 900000 96704 0.98 115.02 10.74 10.74 1000689035 10.76 10.76 1000689035
17 삼성 인버스 2X 코스피200 선물 ETN Q530105 16 7395 5 -105 -1.40 322186 676580 3000000 322186 -1.40 47.62 10.74 10.74 2385194915 10.75 10.75 2385194915
18 제놀루션 225220 17 2565 2 230 9.85 1891319 274891 19190021 1891319 9.85 688.03 9.86 9.86 5027511600 10.21 10.21 5027511600
19 애드포러스 397810 18 13670 5 -260 -1.87 502349 14860389 5144190 502349 -1.87 3.38 9.77 9.77 6886352045 9.79 9.79 6886352045
20 다날 064260 19 8170 2 480 6.24 6132007 22199428 68949040 6132007 6.24 27.62 8.89 8.89 50318263200 8.93 8.93 50318263200
21 미투온 201490 20 6180 2 410 7.11 2691702 4050046 30390092 2691702 7.11 66.46 8.86 8.86 16487528335 8.78 8.78 16487528335
22 애니플러스 310200 21 5460 2 70 1.30 4398277 2995645 51419896 4398277 1.30 146.82 8.55 8.55 25127935655 8.95 8.95 25127935655
23 보성파워텍 006910 22 4040 5 -25 -0.62 4191686 18203968 49129824 4191686 -0.62 23.03 8.53 8.53 16986527510 8.56 8.56 16986527510
24 KODEX 200선물인버스2X 252670 23 1302 5 -19 -1.44 94965406 325873152 1190300000 94965406 -1.44 29.14 7.98 7.98 123794020948 7.99 7.99 123794020948
25 SOL 국제금 0066W0 24 9850 2 40 0.41 95605 90931 1200000 95605 0.41 105.14 7.97 7.97 946152180 8.00 8.00 946152180
26 iMBC 052220 25 4155 2 20 0.48 1717960 37430448 23000000 1717960 0.48 4.59 7.47 7.47 7124430640 7.46 7.46 7124430640
27 우양 103840 26 5350 5 -120 -2.19 1151881 11793370 16366428 1151881 -2.19 9.77 7.04 7.04 6154890785 7.03 7.03 6154890785
28 KS인더스트리 101000 27 2120 2 353 19.98 2214563 559957 33446802 2214563 19.98 395.49 6.62 6.62 4581900248 6.46 6.46 4581900248
29 로보티즈 108490 28 94200 2 9800 11.61 759071 892556 13220560 759071 11.61 85.04 5.74 5.74 69341196250 5.57 5.57 69341196250
30 TIGER 코스닥150바이오테크 261070 29 15700 2 330 2.15 93644 47405 1660000 93644 2.15 197.54 5.64 5.64 1473738165 5.65 5.65 1473738165
31 하이스틸 071090 30 4540 5 -430 -8.65 1132989 1149296 20191471 1132989 -8.65 98.58 5.61 5.61 5178151280 5.65 5.65 5178151280

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