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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250414/top30-atvtr-20250414-090001.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
ACE 마이크로소프트밸류체인액티브,483330,1,10380,3,0,0.00,16253,360573,2000000,16253,0.00,4.51,0.81,0.81,168706140,0.81,0.81,168706140
오늘이엔엠,192410,2,856,3,0,0.00,48564,2012829,14235530,48564,0.00,2.41,0.34,0.34,41570784,0.34,0.34,41570784
와이랩,432430,3,6500,3,0,0.00,38600,1405246,16440320,38600,0.00,2.75,0.23,0.23,250900000,0.23,0.23,250900000
아이스크림에듀,289010,4,3410,3,0,0.00,29700,8623270,12864037,29700,0.00,0.34,0.23,0.23,101277000,0.23,0.23,101277000
HANARO Fn K-반도체,395270,5,9210,2,140,1.54,50000,164628,21800000,50000,1.54,30.37,0.23,0.23,460500000,0.23,0.23,460500000
신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,6,16420,5,-635,-3.72,2000,338328,1000000,2000,-3.72,0.59,0.20,0.20,32840000,0.20,0.20,32840000
핑거스토리,417180,7,2910,3,0,0.00,32076,4823741,16816209,32076,0.00,0.66,0.19,0.19,93341160,0.19,0.19,93341160
온코크로스,382150,8,11420,3,0,0.00,21228,8292651,11896437,21228,0.00,0.26,0.18,0.18,242423760,0.18,0.18,242423760
토마토시스템,393210,9,5800,3,0,0.00,27709,4968767,15614544,27709,0.00,0.56,0.18,0.18,160712200,0.18,0.18,160712200
삼성 레버리지 구리 선물 ETN(H),Q530063,10,16955,2,1145,7.24,1635,32960,1000000,1635,7.24,4.96,0.16,0.16,27721425,0.16,0.16,27721425
시공테크,020710,11,7050,3,0,0.00,31208,17898196,20047970,31208,0.00,0.17,0.16,0.16,220016400,0.16,0.16,220016400
미스터블루,207760,12,1162,3,0,0.00,127507,8516123,83079783,127507,0.00,1.50,0.15,0.15,148163134,0.15,0.15,148163134
애니플러스,310200,13,3295,3,0,0.00,67067,684253,45520979,67067,0.00,9.80,0.15,0.15,220985765,0.15,0.15,220985765
미트박스,475460,14,13400,2,120,0.90,7126,2604881,5587025,7126,0.90,0.27,0.13,0.13,96180300,0.13,0.13,96180300
에어레인,163280,15,22550,3,0,0.00,10490,7380682,8174789,10490,0.00,0.14,0.13,0.13,236549500,0.13,0.13,236549500
모헨즈,006920,16,4450,3,0,0.00,11374,16027592,10920000,11374,0.00,0.07,0.10,0.10,50614300,0.10,0.10,50614300
레이저옵텍,199550,17,10730,2,30,0.28,10520,1037544,12044791,10520,0.28,1.01,0.09,0.09,113085450,0.09,0.09,113085450
수성웹툰,084180,18,5320,5,-290,-5.17,14887,1880931,17947011,14887,-5.17,0.79,0.08,0.08,79209640,0.08,0.08,79209640
엠아이큐브솔루션,373170,19,9040,2,40,0.44,3919,432539,5037930,3919,0.44,0.91,0.08,0.08,35397200,0.08,0.08,35397200
스튜디오미르,408900,20,3580,3,0,0.00,24962,11648513,32729532,24962,0.00,0.21,0.08,0.08,89363960,0.08,0.08,89363960
오리엔트바이오,002630,21,1887,5,-34,-1.77,89393,11963856,118583005,89393,-1.77,0.75,0.08,0.08,168862988,0.08,0.08,168862988
미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,22,13815,2,190,1.39,1592,371516,2500000,1592,1.39,0.43,0.06,0.06,21954870,0.06,0.06,21954870
KODEX 코스닥150선물인버스,251340,23,4040,3,0,0.00,34675,51337524,55500000,34675,0.00,0.07,0.06,0.06,140087000,0.06,0.06,140087000
PLUS 고배당주채권혼합,251600,24,12275,3,0,0.00,2366,25485,5000000,2366,0.00,9.28,0.05,0.05,29051985,0.05,0.05,29051985
위세아이텍,065370,25,13590,3,0,0.00,3162,1228318,7383954,3162,0.00,0.26,0.04,0.04,42971580,0.04,0.04,42971580
KODEX 미국S&P500유틸리티,463640,26,12925,3,0,0.00,400,5517,950000,400,0.00,7.25,0.04,0.04,5170000,0.04,0.04,5170000
드림인사이트,362990,27,2550,3,0,0.00,7010,1827605,16800574,7010,0.00,0.38,0.04,0.04,17875500,0.04,0.04,17875500
대주산업,003310,28,2770,3,0,0.00,13939,3455864,35392350,13939,0.00,0.40,0.04,0.04,38611030,0.04,0.04,38611030
아이씨티케이,456010,29,14300,3,0,0.00,4954,1536974,13276856,4954,0.00,0.32,0.04,0.04,70842200,0.04,0.04,70842200
평화홀딩스,010770,30,12170,3,0,0.00,5357,1256220,14625466,5357,0.00,0.43,0.04,0.04,65194690,0.04,0.04,65194690
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 ACE 마이크로소프트밸류체인액티브 483330 1 10380 3 0 0.00 16253 360573 2000000 16253 0.00 4.51 0.81 0.81 168706140 0.81 0.81 168706140
3 오늘이엔엠 192410 2 856 3 0 0.00 48564 2012829 14235530 48564 0.00 2.41 0.34 0.34 41570784 0.34 0.34 41570784
4 와이랩 432430 3 6500 3 0 0.00 38600 1405246 16440320 38600 0.00 2.75 0.23 0.23 250900000 0.23 0.23 250900000
5 아이스크림에듀 289010 4 3410 3 0 0.00 29700 8623270 12864037 29700 0.00 0.34 0.23 0.23 101277000 0.23 0.23 101277000
6 HANARO Fn K-반도체 395270 5 9210 2 140 1.54 50000 164628 21800000 50000 1.54 30.37 0.23 0.23 460500000 0.23 0.23 460500000
7 신한 블룸버그 인버스 2X WTI원유 선물 ETN Q500066 6 16420 5 -635 -3.72 2000 338328 1000000 2000 -3.72 0.59 0.20 0.20 32840000 0.20 0.20 32840000
8 핑거스토리 417180 7 2910 3 0 0.00 32076 4823741 16816209 32076 0.00 0.66 0.19 0.19 93341160 0.19 0.19 93341160
9 온코크로스 382150 8 11420 3 0 0.00 21228 8292651 11896437 21228 0.00 0.26 0.18 0.18 242423760 0.18 0.18 242423760
10 토마토시스템 393210 9 5800 3 0 0.00 27709 4968767 15614544 27709 0.00 0.56 0.18 0.18 160712200 0.18 0.18 160712200
11 삼성 레버리지 구리 선물 ETN(H) Q530063 10 16955 2 1145 7.24 1635 32960 1000000 1635 7.24 4.96 0.16 0.16 27721425 0.16 0.16 27721425
12 시공테크 020710 11 7050 3 0 0.00 31208 17898196 20047970 31208 0.00 0.17 0.16 0.16 220016400 0.16 0.16 220016400
13 미스터블루 207760 12 1162 3 0 0.00 127507 8516123 83079783 127507 0.00 1.50 0.15 0.15 148163134 0.15 0.15 148163134
14 애니플러스 310200 13 3295 3 0 0.00 67067 684253 45520979 67067 0.00 9.80 0.15 0.15 220985765 0.15 0.15 220985765
15 미트박스 475460 14 13400 2 120 0.90 7126 2604881 5587025 7126 0.90 0.27 0.13 0.13 96180300 0.13 0.13 96180300
16 에어레인 163280 15 22550 3 0 0.00 10490 7380682 8174789 10490 0.00 0.14 0.13 0.13 236549500 0.13 0.13 236549500
17 모헨즈 006920 16 4450 3 0 0.00 11374 16027592 10920000 11374 0.00 0.07 0.10 0.10 50614300 0.10 0.10 50614300
18 레이저옵텍 199550 17 10730 2 30 0.28 10520 1037544 12044791 10520 0.28 1.01 0.09 0.09 113085450 0.09 0.09 113085450
19 수성웹툰 084180 18 5320 5 -290 -5.17 14887 1880931 17947011 14887 -5.17 0.79 0.08 0.08 79209640 0.08 0.08 79209640
20 엠아이큐브솔루션 373170 19 9040 2 40 0.44 3919 432539 5037930 3919 0.44 0.91 0.08 0.08 35397200 0.08 0.08 35397200
21 스튜디오미르 408900 20 3580 3 0 0.00 24962 11648513 32729532 24962 0.00 0.21 0.08 0.08 89363960 0.08 0.08 89363960
22 오리엔트바이오 002630 21 1887 5 -34 -1.77 89393 11963856 118583005 89393 -1.77 0.75 0.08 0.08 168862988 0.08 0.08 168862988
23 미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B Q520086 22 13815 2 190 1.39 1592 371516 2500000 1592 1.39 0.43 0.06 0.06 21954870 0.06 0.06 21954870
24 KODEX 코스닥150선물인버스 251340 23 4040 3 0 0.00 34675 51337524 55500000 34675 0.00 0.07 0.06 0.06 140087000 0.06 0.06 140087000
25 PLUS 고배당주채권혼합 251600 24 12275 3 0 0.00 2366 25485 5000000 2366 0.00 9.28 0.05 0.05 29051985 0.05 0.05 29051985
26 위세아이텍 065370 25 13590 3 0 0.00 3162 1228318 7383954 3162 0.00 0.26 0.04 0.04 42971580 0.04 0.04 42971580
27 KODEX 미국S&P500유틸리티 463640 26 12925 3 0 0.00 400 5517 950000 400 0.00 7.25 0.04 0.04 5170000 0.04 0.04 5170000
28 드림인사이트 362990 27 2550 3 0 0.00 7010 1827605 16800574 7010 0.00 0.38 0.04 0.04 17875500 0.04 0.04 17875500
29 대주산업 003310 28 2770 3 0 0.00 13939 3455864 35392350 13939 0.00 0.40 0.04 0.04 38611030 0.04 0.04 38611030
30 아이씨티케이 456010 29 14300 3 0 0.00 4954 1536974 13276856 4954 0.00 0.32 0.04 0.04 70842200 0.04 0.04 70842200
31 평화홀딩스 010770 30 12170 3 0 0.00 5357 1256220 14625466 5357 0.00 0.43 0.04 0.04 65194690 0.04 0.04 65194690

31
top30/20250414/top30-atvtr-20250414-091001.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
상지건설,042940,1,25300,2,5510,27.84,1156701,1975956,3981814,1156701,27.84,58.54,29.05,29.05,28188530815,27.98,27.98,28188530815
TS인베스트먼트,246690,2,1930,1,445,29.97,9482344,25454896,41477862,9482344,29.97,37.25,22.86,22.86,18162270400,22.69,22.69,18162270400
모헨즈,006920,3,4805,2,355,7.98,1695285,16027592,10920000,1695285,7.98,10.58,15.52,15.52,8098285088,15.43,15.43,8098285088
온코크로스,382150,4,11630,2,210,1.84,1815327,8292651,11896437,1815327,1.84,21.89,15.26,15.26,21246549480,15.36,15.36,21246549480
유니온,000910,5,6570,2,760,13.08,2292139,4265030,15611619,2292139,13.08,53.74,14.68,14.68,15330660845,14.95,14.95,15330660845
진양산업,003780,6,5810,4,-2480,-29.92,1742180,857120,13000000,1742180,-29.92,203.26,13.40,13.40,10152252050,13.44,13.44,10152252050
나우IB,293580,7,1511,2,256,20.40,12597101,22874018,94929950,12597101,20.40,55.07,13.27,13.27,18950140409,13.21,13.21,18950140409
토마토시스템,393210,8,6390,2,590,10.17,1997817,4968767,15614544,1997817,10.17,40.21,12.79,12.79,12825073805,12.85,12.85,12825073805
오늘이엔엠,192410,9,1017,2,161,18.81,1829380,2012829,14235530,1829380,18.81,90.89,12.85,12.85,1802526989,12.45,12.45,1802526989
DSC인베스트먼트,241520,10,8410,1,1940,29.98,3119427,7766836,27496125,3119427,29.98,40.16,11.34,11.34,26225544370,11.34,11.34,26225544370
시공테크,020710,11,8600,2,1550,21.99,2205557,17898196,20047970,2205557,21.99,12.32,11.00,11.00,18165316325,10.54,10.54,18165316325
KODEX 코스닥150선물인버스,251340,12,3995,5,-45,-1.11,5681510,51337524,55500000,5681510,-1.11,11.07,10.24,10.24,22801784835,10.28,10.28,22801784835
엑스페릭스,317770,13,3900,2,820,26.62,2386050,211438,24860853,2386050,26.62,1128.49,9.60,9.60,9245531722,9.54,9.54,9245531722
솔트룩스,304100,14,35050,2,3300,10.39,1091557,2354521,12130568,1091557,10.39,46.36,9.00,9.00,38750433325,9.11,9.11,38750433325
링크드,193250,15,1004,2,118,13.32,5731290,12578560,63323377,5731290,13.32,45.56,9.05,9.05,5476940552,8.61,8.61,5476940552
진양폴리,010640,16,4090,5,-1440,-26.04,833235,260338,10000000,833235,-26.04,320.06,8.33,8.33,3465568162,8.47,8.47,3465568162
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,17,9440,5,-15,-0.16,162893,230879,2000000,162893,-0.16,70.55,8.14,8.14,1539289835,8.15,8.15,1539289835
대신정보통신,020180,18,1131,5,-179,-13.66,3070814,15391744,38428915,3070814,-13.66,19.95,7.99,7.99,3468029928,7.98,7.98,3468029928
핑거스토리,417180,19,2690,5,-220,-7.56,1296995,4823741,16816209,1296995,-7.56,26.89,7.71,7.71,3429322695,7.58,7.58,3429322695
동국알앤에스,075970,20,2755,2,270,10.87,1350028,144711,18400000,1350028,10.87,932.91,7.34,7.34,3833711679,7.56,7.56,3833711679
크라우드웍스,355390,21,16620,2,1270,8.27,689603,4136692,8937936,689603,8.27,16.67,7.72,7.72,11171786925,7.52,7.52,11171786925
동양철관,008970,22,1437,2,68,4.97,12000048,54715352,157681434,12000048,4.97,21.93,7.61,7.61,16973900393,7.49,7.49,16973900393
이스트소프트,047560,23,24850,2,3400,15.85,762202,2044873,11621192,762202,15.85,37.27,6.56,6.56,19218185250,6.65,6.65,19218185250
티플랙스,081150,24,3285,2,140,4.45,1426673,657697,24268402,1426673,4.45,216.92,5.88,5.88,4739523024,5.95,5.95,4739523024
대성창투,027830,25,2750,2,70,2.61,3106110,40359472,54000000,3106110,2.61,7.70,5.75,5.75,8690226597,5.85,5.85,8690226597
에르코스,435570,26,33800,2,2500,7.99,413913,2099766,7019754,413913,7.99,19.71,5.90,5.90,13779078500,5.81,5.81,13779078500
유니온머티리얼,047400,27,2150,2,145,7.23,2247210,594339,42000000,2247210,7.23,378.10,5.35,5.35,5083793226,5.63,5.63,5083793226
와이랩,432430,28,6380,5,-120,-1.85,890392,1405246,16440320,890392,-1.85,63.36,5.42,5.42,5586222595,5.33,5.33,5586222595
스튜디오미르,408900,29,3815,2,235,6.56,1843666,11648513,32729532,1843666,6.56,15.83,5.63,5.63,6641435794,5.32,5.32,6641435794
노바텍,285490,30,23050,2,3700,19.12,549941,939480,10575831,549941,19.12,58.54,5.20,5.20,12078260125,4.95,4.95,12078260125
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 25300 2 5510 27.84 1156701 1975956 3981814 1156701 27.84 58.54 29.05 29.05 28188530815 27.98 27.98 28188530815
3 TS인베스트먼트 246690 2 1930 1 445 29.97 9482344 25454896 41477862 9482344 29.97 37.25 22.86 22.86 18162270400 22.69 22.69 18162270400
4 모헨즈 006920 3 4805 2 355 7.98 1695285 16027592 10920000 1695285 7.98 10.58 15.52 15.52 8098285088 15.43 15.43 8098285088
5 온코크로스 382150 4 11630 2 210 1.84 1815327 8292651 11896437 1815327 1.84 21.89 15.26 15.26 21246549480 15.36 15.36 21246549480
6 유니온 000910 5 6570 2 760 13.08 2292139 4265030 15611619 2292139 13.08 53.74 14.68 14.68 15330660845 14.95 14.95 15330660845
7 진양산업 003780 6 5810 4 -2480 -29.92 1742180 857120 13000000 1742180 -29.92 203.26 13.40 13.40 10152252050 13.44 13.44 10152252050
8 나우IB 293580 7 1511 2 256 20.40 12597101 22874018 94929950 12597101 20.40 55.07 13.27 13.27 18950140409 13.21 13.21 18950140409
9 토마토시스템 393210 8 6390 2 590 10.17 1997817 4968767 15614544 1997817 10.17 40.21 12.79 12.79 12825073805 12.85 12.85 12825073805
10 오늘이엔엠 192410 9 1017 2 161 18.81 1829380 2012829 14235530 1829380 18.81 90.89 12.85 12.85 1802526989 12.45 12.45 1802526989
11 DSC인베스트먼트 241520 10 8410 1 1940 29.98 3119427 7766836 27496125 3119427 29.98 40.16 11.34 11.34 26225544370 11.34 11.34 26225544370
12 시공테크 020710 11 8600 2 1550 21.99 2205557 17898196 20047970 2205557 21.99 12.32 11.00 11.00 18165316325 10.54 10.54 18165316325
13 KODEX 코스닥150선물인버스 251340 12 3995 5 -45 -1.11 5681510 51337524 55500000 5681510 -1.11 11.07 10.24 10.24 22801784835 10.28 10.28 22801784835
14 엑스페릭스 317770 13 3900 2 820 26.62 2386050 211438 24860853 2386050 26.62 1128.49 9.60 9.60 9245531722 9.54 9.54 9245531722
15 솔트룩스 304100 14 35050 2 3300 10.39 1091557 2354521 12130568 1091557 10.39 46.36 9.00 9.00 38750433325 9.11 9.11 38750433325
16 링크드 193250 15 1004 2 118 13.32 5731290 12578560 63323377 5731290 13.32 45.56 9.05 9.05 5476940552 8.61 8.61 5476940552
17 진양폴리 010640 16 4090 5 -1440 -26.04 833235 260338 10000000 833235 -26.04 320.06 8.33 8.33 3465568162 8.47 8.47 3465568162
18 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 17 9440 5 -15 -0.16 162893 230879 2000000 162893 -0.16 70.55 8.14 8.14 1539289835 8.15 8.15 1539289835
19 대신정보통신 020180 18 1131 5 -179 -13.66 3070814 15391744 38428915 3070814 -13.66 19.95 7.99 7.99 3468029928 7.98 7.98 3468029928
20 핑거스토리 417180 19 2690 5 -220 -7.56 1296995 4823741 16816209 1296995 -7.56 26.89 7.71 7.71 3429322695 7.58 7.58 3429322695
21 동국알앤에스 075970 20 2755 2 270 10.87 1350028 144711 18400000 1350028 10.87 932.91 7.34 7.34 3833711679 7.56 7.56 3833711679
22 크라우드웍스 355390 21 16620 2 1270 8.27 689603 4136692 8937936 689603 8.27 16.67 7.72 7.72 11171786925 7.52 7.52 11171786925
23 동양철관 008970 22 1437 2 68 4.97 12000048 54715352 157681434 12000048 4.97 21.93 7.61 7.61 16973900393 7.49 7.49 16973900393
24 이스트소프트 047560 23 24850 2 3400 15.85 762202 2044873 11621192 762202 15.85 37.27 6.56 6.56 19218185250 6.65 6.65 19218185250
25 티플랙스 081150 24 3285 2 140 4.45 1426673 657697 24268402 1426673 4.45 216.92 5.88 5.88 4739523024 5.95 5.95 4739523024
26 대성창투 027830 25 2750 2 70 2.61 3106110 40359472 54000000 3106110 2.61 7.70 5.75 5.75 8690226597 5.85 5.85 8690226597
27 에르코스 435570 26 33800 2 2500 7.99 413913 2099766 7019754 413913 7.99 19.71 5.90 5.90 13779078500 5.81 5.81 13779078500
28 유니온머티리얼 047400 27 2150 2 145 7.23 2247210 594339 42000000 2247210 7.23 378.10 5.35 5.35 5083793226 5.63 5.63 5083793226
29 와이랩 432430 28 6380 5 -120 -1.85 890392 1405246 16440320 890392 -1.85 63.36 5.42 5.42 5586222595 5.33 5.33 5586222595
30 스튜디오미르 408900 29 3815 2 235 6.56 1843666 11648513 32729532 1843666 6.56 15.83 5.63 5.63 6641435794 5.32 5.32 6641435794
31 노바텍 285490 30 23050 2 3700 19.12 549941 939480 10575831 549941 19.12 58.54 5.20 5.20 12078260125 4.95 4.95 12078260125

31
top30/20250414/top30-atvtr-20250414-092002.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
상지건설,042940,1,25150,2,5360,27.08,1552534,1975956,3981814,1552534,27.08,78.57,38.99,38.99,38221144440,38.17,38.17,38221144440
TS인베스트먼트,246690,2,1887,2,402,27.07,12186142,25454896,41477862,12186142,27.07,47.87,29.38,29.38,23329559094,29.81,29.81,23329559094
유니온,000910,3,6590,2,780,13.43,3923734,4265030,15611619,3923734,13.43,92.00,25.13,25.13,26214100165,25.48,25.48,26214100165
오늘이엔엠,192410,4,1112,1,256,29.91,3123104,2012829,14235530,3123104,29.91,155.16,21.94,21.94,3212392208,20.29,20.29,3212392208
모헨즈,006920,5,4665,2,215,4.83,2093930,16027592,10920000,2093930,4.83,13.06,19.18,19.18,9983362795,19.60,19.60,9983362795
온코크로스,382150,6,11900,2,480,4.20,2347655,8292651,11896437,2347655,4.20,28.31,19.73,19.73,27579724840,19.48,19.48,27579724840
나우IB,293580,7,1446,2,191,15.22,16230061,22874018,94929950,16230061,15.22,70.95,17.10,17.10,24347755188,17.74,17.74,24347755188
토마토시스템,393210,8,6390,2,590,10.17,2427086,4968767,15614544,2427086,10.17,48.85,15.54,15.54,15572083685,15.61,15.61,15572083685
아이씨티케이,456010,9,16100,2,1800,12.59,2077486,1536974,13276856,2077486,12.59,135.17,15.65,15.65,32103697490,15.02,15.02,32103697490
엑스페릭스,317770,10,3785,2,705,22.89,3506185,211438,24860853,3506185,22.89,1658.26,14.10,14.10,13573543056,14.42,14.42,13573543056
시공테크,020710,11,8200,2,1150,16.31,2866739,17898196,20047970,2866739,16.31,16.02,14.30,14.30,23686265060,14.41,14.41,23686265060
핑거스토리,417180,12,2530,5,-380,-13.06,2271227,4823741,16816209,2271227,-13.06,47.08,13.51,13.51,5934722225,13.95,13.95,5934722225
진양산업,003780,13,5810,4,-2480,-29.92,1805163,857120,13000000,1805163,-29.92,210.61,13.89,13.89,10518183280,13.93,13.93,10518183280
동양철관,008970,14,1440,2,71,5.19,21978389,54715352,157681434,21978389,5.19,40.17,13.94,13.94,31325599484,13.80,13.80,31325599484
KODEX 코스닥150선물인버스,251340,15,3997,5,-43,-1.06,7461641,51337524,55500000,7461641,-1.06,14.53,13.44,13.44,29914952124,13.49,13.49,29914952124
솔트룩스,304100,16,36450,2,4700,14.80,1668264,2354521,12130568,1668264,14.80,70.85,13.75,13.75,59484237300,13.45,13.45,59484237300
링크드,193250,17,1108,2,222,25.06,8724100,12578560,63323377,8724100,25.06,69.36,13.78,13.78,8548611524,12.18,12.18,8548611524
동국알앤에스,075970,18,2805,2,320,12.88,2196219,144711,18400000,2196219,12.88,1517.66,11.94,11.94,6257129341,12.12,12.12,6257129341
DSC인베스트먼트,241520,19,8410,1,1940,29.98,3261057,7766836,27496125,3261057,29.98,41.99,11.86,11.86,27416652670,11.86,11.86,27416652670
크라우드웍스,355390,20,15520,2,170,1.11,947922,4136692,8937936,947922,1.11,22.91,10.61,10.61,15265223455,11.00,11.00,15265223455
노바텍,285490,21,23450,2,4100,21.19,1170267,939480,10575831,1170267,21.19,124.57,11.07,11.07,26573038150,10.71,10.71,26573038150
대신정보통신,020180,22,1153,5,-157,-11.98,3930023,15391744,38428915,3930023,-11.98,25.53,10.23,10.23,4459362042,10.06,10.06,4459362042
진양폴리,010640,23,4130,5,-1400,-25.32,987732,260338,10000000,987732,-25.32,379.40,9.88,9.88,4098673177,9.92,9.92,4098673177
스튜디오미르,408900,24,3670,2,90,2.51,3180563,11648513,32729532,3180563,2.51,27.30,9.72,9.72,11534695314,9.60,9.60,11534695314
에르코스,435570,25,30900,5,-400,-1.28,631754,2099766,7019754,631754,-1.28,30.09,9.00,9.00,20799885350,9.59,9.59,20799885350
와이랩,432430,26,6060,5,-440,-6.77,1491484,1405246,16440320,1491484,-6.77,106.14,9.07,9.07,9387681585,9.42,9.42,9387681585
이스트소프트,047560,27,25050,2,3600,16.78,1054183,2044873,11621192,1054183,16.78,51.55,9.07,9.07,26498300300,9.10,9.10,26498300300
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,28,9440,5,-15,-0.16,176664,230879,2000000,176664,-0.16,76.52,8.83,8.83,1669299240,8.84,8.84,1669299240
경남스틸,039240,29,7760,2,860,12.46,2387846,6441842,26979604,2387846,12.46,37.07,8.85,8.85,17725258625,8.47,8.47,17725258625
ACE 애플밸류체인액티브,483420,30,9055,2,285,3.25,82182,15429,1100000,82182,3.25,532.65,7.47,7.47,740441633,7.43,7.43,740441633
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 25150 2 5360 27.08 1552534 1975956 3981814 1552534 27.08 78.57 38.99 38.99 38221144440 38.17 38.17 38221144440
3 TS인베스트먼트 246690 2 1887 2 402 27.07 12186142 25454896 41477862 12186142 27.07 47.87 29.38 29.38 23329559094 29.81 29.81 23329559094
4 유니온 000910 3 6590 2 780 13.43 3923734 4265030 15611619 3923734 13.43 92.00 25.13 25.13 26214100165 25.48 25.48 26214100165
5 오늘이엔엠 192410 4 1112 1 256 29.91 3123104 2012829 14235530 3123104 29.91 155.16 21.94 21.94 3212392208 20.29 20.29 3212392208
6 모헨즈 006920 5 4665 2 215 4.83 2093930 16027592 10920000 2093930 4.83 13.06 19.18 19.18 9983362795 19.60 19.60 9983362795
7 온코크로스 382150 6 11900 2 480 4.20 2347655 8292651 11896437 2347655 4.20 28.31 19.73 19.73 27579724840 19.48 19.48 27579724840
8 나우IB 293580 7 1446 2 191 15.22 16230061 22874018 94929950 16230061 15.22 70.95 17.10 17.10 24347755188 17.74 17.74 24347755188
9 토마토시스템 393210 8 6390 2 590 10.17 2427086 4968767 15614544 2427086 10.17 48.85 15.54 15.54 15572083685 15.61 15.61 15572083685
10 아이씨티케이 456010 9 16100 2 1800 12.59 2077486 1536974 13276856 2077486 12.59 135.17 15.65 15.65 32103697490 15.02 15.02 32103697490
11 엑스페릭스 317770 10 3785 2 705 22.89 3506185 211438 24860853 3506185 22.89 1658.26 14.10 14.10 13573543056 14.42 14.42 13573543056
12 시공테크 020710 11 8200 2 1150 16.31 2866739 17898196 20047970 2866739 16.31 16.02 14.30 14.30 23686265060 14.41 14.41 23686265060
13 핑거스토리 417180 12 2530 5 -380 -13.06 2271227 4823741 16816209 2271227 -13.06 47.08 13.51 13.51 5934722225 13.95 13.95 5934722225
14 진양산업 003780 13 5810 4 -2480 -29.92 1805163 857120 13000000 1805163 -29.92 210.61 13.89 13.89 10518183280 13.93 13.93 10518183280
15 동양철관 008970 14 1440 2 71 5.19 21978389 54715352 157681434 21978389 5.19 40.17 13.94 13.94 31325599484 13.80 13.80 31325599484
16 KODEX 코스닥150선물인버스 251340 15 3997 5 -43 -1.06 7461641 51337524 55500000 7461641 -1.06 14.53 13.44 13.44 29914952124 13.49 13.49 29914952124
17 솔트룩스 304100 16 36450 2 4700 14.80 1668264 2354521 12130568 1668264 14.80 70.85 13.75 13.75 59484237300 13.45 13.45 59484237300
18 링크드 193250 17 1108 2 222 25.06 8724100 12578560 63323377 8724100 25.06 69.36 13.78 13.78 8548611524 12.18 12.18 8548611524
19 동국알앤에스 075970 18 2805 2 320 12.88 2196219 144711 18400000 2196219 12.88 1517.66 11.94 11.94 6257129341 12.12 12.12 6257129341
20 DSC인베스트먼트 241520 19 8410 1 1940 29.98 3261057 7766836 27496125 3261057 29.98 41.99 11.86 11.86 27416652670 11.86 11.86 27416652670
21 크라우드웍스 355390 20 15520 2 170 1.11 947922 4136692 8937936 947922 1.11 22.91 10.61 10.61 15265223455 11.00 11.00 15265223455
22 노바텍 285490 21 23450 2 4100 21.19 1170267 939480 10575831 1170267 21.19 124.57 11.07 11.07 26573038150 10.71 10.71 26573038150
23 대신정보통신 020180 22 1153 5 -157 -11.98 3930023 15391744 38428915 3930023 -11.98 25.53 10.23 10.23 4459362042 10.06 10.06 4459362042
24 진양폴리 010640 23 4130 5 -1400 -25.32 987732 260338 10000000 987732 -25.32 379.40 9.88 9.88 4098673177 9.92 9.92 4098673177
25 스튜디오미르 408900 24 3670 2 90 2.51 3180563 11648513 32729532 3180563 2.51 27.30 9.72 9.72 11534695314 9.60 9.60 11534695314
26 에르코스 435570 25 30900 5 -400 -1.28 631754 2099766 7019754 631754 -1.28 30.09 9.00 9.00 20799885350 9.59 9.59 20799885350
27 와이랩 432430 26 6060 5 -440 -6.77 1491484 1405246 16440320 1491484 -6.77 106.14 9.07 9.07 9387681585 9.42 9.42 9387681585
28 이스트소프트 047560 27 25050 2 3600 16.78 1054183 2044873 11621192 1054183 16.78 51.55 9.07 9.07 26498300300 9.10 9.10 26498300300
29 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 28 9440 5 -15 -0.16 176664 230879 2000000 176664 -0.16 76.52 8.83 8.83 1669299240 8.84 8.84 1669299240
30 경남스틸 039240 29 7760 2 860 12.46 2387846 6441842 26979604 2387846 12.46 37.07 8.85 8.85 17725258625 8.47 8.47 17725258625
31 ACE 애플밸류체인액티브 483420 30 9055 2 285 3.25 82182 15429 1100000 82182 3.25 532.65 7.47 7.47 740441633 7.43 7.43 740441633

31
top30/20250414/top30-atvtr-20250414-093002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,25025,2,5235,26.45,1693893,1975956,3981814,1693893,26.45,85.73,42.54,42.54,41794148365,41.94,41.94,41794148365
TS인베스트먼트,246690,2,1892,2,407,27.41,13703515,25454896,41477862,13703515,27.41,53.83,33.04,33.04,26177875969,33.36,33.36,26177875969
토마토시스템,393210,3,6820,2,1020,17.59,4935537,4968767,15614544,4935537,17.59,99.33,31.61,31.61,32345677855,30.37,30.37,32345677855
유니온,000910,4,6490,2,680,11.70,4469945,4265030,15611619,4469945,11.70,104.80,28.63,28.63,29760309195,29.37,29.37,29760309195
온코크로스,382150,5,12080,2,660,5.78,3509124,8292651,11896437,3509124,5.78,42.32,29.50,29.50,41781669935,29.07,29.07,41781669935
아이씨티케이,456010,6,16070,2,1770,12.38,3241640,1536974,13276856,3241640,12.38,210.91,24.42,24.42,50457334775,23.65,23.65,50457334775
모헨즈,006920,7,4620,2,170,3.82,2348366,16027592,10920000,2348366,3.82,14.65,21.51,21.51,11150520655,22.10,22.10,11150520655
솔트룩스,304100,8,38200,2,6450,20.31,2707934,2354521,12130568,2707934,20.31,115.01,22.32,22.32,98779586675,21.32,21.32,98779586675
오늘이엔엠,192410,9,1112,1,256,29.91,3160936,2012829,14235530,3160936,29.91,157.04,22.20,22.20,3254461392,20.56,20.56,3254461392
나우IB,293580,10,1440,2,185,14.74,17974864,22874018,94929950,17974864,14.74,78.58,18.93,18.93,26860069093,19.65,19.65,26860069093
엑스페릭스,317770,11,3710,2,630,20.45,4100491,211438,24860853,4100491,20.45,1939.33,16.49,16.49,15781637942,17.11,17.11,15781637942
시공테크,020710,12,8300,2,1250,17.73,3314836,17898196,20047970,3314836,17.73,18.52,16.53,16.53,27370394245,16.45,16.45,27370394245
링크드,193250,13,1059,2,173,19.53,10810888,12578560,63323377,10810888,19.53,85.95,17.07,17.07,10781480718,16.08,16.08,10781480718
동양철관,008970,14,1442,2,73,5.33,25260503,54715352,157681434,25260503,5.33,46.17,16.02,16.02,36042946807,15.85,15.85,36042946807
KODEX 코스닥150선물인버스,251340,15,3990,5,-50,-1.24,8553213,51337524,55500000,8553213,-1.24,16.66,15.41,15.41,34272183392,15.48,15.48,34272183392
핑거스토리,417180,16,2540,5,-370,-12.71,2535024,4823741,16816209,2535024,-12.71,52.55,15.07,15.07,6601435756,15.46,15.46,6601435756
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8105,2,105,1.31,84071,172242,550000,84071,1.31,48.81,15.29,15.29,681276380,15.28,15.28,681276380
진양산업,003780,18,5810,4,-2480,-29.92,1863314,857120,13000000,1863314,-29.92,217.39,14.33,14.33,10856040590,14.37,14.37,10856040590
동국알앤에스,075970,19,2755,2,270,10.87,2365240,144711,18400000,2365240,10.87,1634.46,12.85,12.85,6724668731,13.27,13.27,6724668731
에르코스,435570,20,28950,5,-2350,-7.51,829467,2099766,7019754,829467,-7.51,39.50,11.82,11.82,26725454875,13.15,13.15,26725454875
크라우드웍스,355390,21,16080,2,730,4.76,1124743,4136692,8937936,1124743,4.76,27.19,12.58,12.58,18079876025,12.58,12.58,18079876025
노바텍,285490,22,23500,2,4150,21.45,1361680,939480,10575831,1361680,21.45,144.94,12.88,12.88,31041103300,12.49,12.49,31041103300
DSC인베스트먼트,241520,23,8410,1,1940,29.98,3308616,7766836,27496125,3308616,29.98,42.60,12.03,12.03,27816623860,12.03,12.03,27816623860
경남스틸,039240,24,7370,2,470,6.81,3204150,6441842,26979604,3204150,6.81,49.74,11.88,11.88,23897548110,12.02,12.02,23897548110
대신정보통신,020180,25,1197,5,-113,-8.63,4754500,15391744,38428915,4754500,-8.63,30.89,12.37,12.37,5420998963,11.78,11.78,5420998963
와이즈넛,096250,26,16000,1,3690,29.98,1650845,429808,13065612,1650845,29.98,384.09,12.64,12.64,24548469760,11.74,11.74,24548469760
이스트소프트,047560,27,24950,2,3500,16.32,1336578,2044873,11621192,1336578,16.32,65.36,11.50,11.50,33617618350,11.59,11.59,33617618350
스튜디오미르,408900,28,3800,2,220,6.15,3794390,11648513,32729532,3794390,6.15,32.57,11.59,11.59,13818480134,11.11,11.11,13818480134
진양폴리,010640,29,4140,5,-1390,-25.14,1090267,260338,10000000,1090267,-25.14,418.79,10.90,10.90,4521551627,10.92,10.92,4521551627
와이랩,432430,30,6230,5,-270,-4.15,1630006,1405246,16440320,1630006,-4.15,115.99,9.91,9.91,10241633060,10.00,10.00,10241633060
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 25025 2 5235 26.45 1693893 1975956 3981814 1693893 26.45 85.73 42.54 42.54 41794148365 41.94 41.94 41794148365
3 TS인베스트먼트 246690 2 1892 2 407 27.41 13703515 25454896 41477862 13703515 27.41 53.83 33.04 33.04 26177875969 33.36 33.36 26177875969
4 토마토시스템 393210 3 6820 2 1020 17.59 4935537 4968767 15614544 4935537 17.59 99.33 31.61 31.61 32345677855 30.37 30.37 32345677855
5 유니온 000910 4 6490 2 680 11.70 4469945 4265030 15611619 4469945 11.70 104.80 28.63 28.63 29760309195 29.37 29.37 29760309195
6 온코크로스 382150 5 12080 2 660 5.78 3509124 8292651 11896437 3509124 5.78 42.32 29.50 29.50 41781669935 29.07 29.07 41781669935
7 아이씨티케이 456010 6 16070 2 1770 12.38 3241640 1536974 13276856 3241640 12.38 210.91 24.42 24.42 50457334775 23.65 23.65 50457334775
8 모헨즈 006920 7 4620 2 170 3.82 2348366 16027592 10920000 2348366 3.82 14.65 21.51 21.51 11150520655 22.10 22.10 11150520655
9 솔트룩스 304100 8 38200 2 6450 20.31 2707934 2354521 12130568 2707934 20.31 115.01 22.32 22.32 98779586675 21.32 21.32 98779586675
10 오늘이엔엠 192410 9 1112 1 256 29.91 3160936 2012829 14235530 3160936 29.91 157.04 22.20 22.20 3254461392 20.56 20.56 3254461392
11 나우IB 293580 10 1440 2 185 14.74 17974864 22874018 94929950 17974864 14.74 78.58 18.93 18.93 26860069093 19.65 19.65 26860069093
12 엑스페릭스 317770 11 3710 2 630 20.45 4100491 211438 24860853 4100491 20.45 1939.33 16.49 16.49 15781637942 17.11 17.11 15781637942
13 시공테크 020710 12 8300 2 1250 17.73 3314836 17898196 20047970 3314836 17.73 18.52 16.53 16.53 27370394245 16.45 16.45 27370394245
14 링크드 193250 13 1059 2 173 19.53 10810888 12578560 63323377 10810888 19.53 85.95 17.07 17.07 10781480718 16.08 16.08 10781480718
15 동양철관 008970 14 1442 2 73 5.33 25260503 54715352 157681434 25260503 5.33 46.17 16.02 16.02 36042946807 15.85 15.85 36042946807
16 KODEX 코스닥150선물인버스 251340 15 3990 5 -50 -1.24 8553213 51337524 55500000 8553213 -1.24 16.66 15.41 15.41 34272183392 15.48 15.48 34272183392
17 핑거스토리 417180 16 2540 5 -370 -12.71 2535024 4823741 16816209 2535024 -12.71 52.55 15.07 15.07 6601435756 15.46 15.46 6601435756
18 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 17 8105 2 105 1.31 84071 172242 550000 84071 1.31 48.81 15.29 15.29 681276380 15.28 15.28 681276380
19 진양산업 003780 18 5810 4 -2480 -29.92 1863314 857120 13000000 1863314 -29.92 217.39 14.33 14.33 10856040590 14.37 14.37 10856040590
20 동국알앤에스 075970 19 2755 2 270 10.87 2365240 144711 18400000 2365240 10.87 1634.46 12.85 12.85 6724668731 13.27 13.27 6724668731
21 에르코스 435570 20 28950 5 -2350 -7.51 829467 2099766 7019754 829467 -7.51 39.50 11.82 11.82 26725454875 13.15 13.15 26725454875
22 크라우드웍스 355390 21 16080 2 730 4.76 1124743 4136692 8937936 1124743 4.76 27.19 12.58 12.58 18079876025 12.58 12.58 18079876025
23 노바텍 285490 22 23500 2 4150 21.45 1361680 939480 10575831 1361680 21.45 144.94 12.88 12.88 31041103300 12.49 12.49 31041103300
24 DSC인베스트먼트 241520 23 8410 1 1940 29.98 3308616 7766836 27496125 3308616 29.98 42.60 12.03 12.03 27816623860 12.03 12.03 27816623860
25 경남스틸 039240 24 7370 2 470 6.81 3204150 6441842 26979604 3204150 6.81 49.74 11.88 11.88 23897548110 12.02 12.02 23897548110
26 대신정보통신 020180 25 1197 5 -113 -8.63 4754500 15391744 38428915 4754500 -8.63 30.89 12.37 12.37 5420998963 11.78 11.78 5420998963
27 와이즈넛 096250 26 16000 1 3690 29.98 1650845 429808 13065612 1650845 29.98 384.09 12.64 12.64 24548469760 11.74 11.74 24548469760
28 이스트소프트 047560 27 24950 2 3500 16.32 1336578 2044873 11621192 1336578 16.32 65.36 11.50 11.50 33617618350 11.59 11.59 33617618350
29 스튜디오미르 408900 28 3800 2 220 6.15 3794390 11648513 32729532 3794390 6.15 32.57 11.59 11.59 13818480134 11.11 11.11 13818480134
30 진양폴리 010640 29 4140 5 -1390 -25.14 1090267 260338 10000000 1090267 -25.14 418.79 10.90 10.90 4521551627 10.92 10.92 4521551627
31 와이랩 432430 30 6230 5 -270 -4.15 1630006 1405246 16440320 1630006 -4.15 115.99 9.91 9.91 10241633060 10.00 10.00 10241633060

31
top30/20250414/top30-atvtr-20250414-094001.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
상지건설,042940,1,24100,2,4310,21.78,1995640,1975956,3981814,1995640,21.78,101.00,50.12,50.12,49119348515,51.19,51.19,49119348515
토마토시스템,393210,2,6810,2,1010,17.41,6449062,4968767,15614544,6449062,17.41,129.79,41.30,41.30,42697823540,40.15,40.15,42697823540
TS인베스트먼트,246690,3,1918,2,433,29.16,14995835,25454896,41477862,14995835,29.16,58.91,36.15,36.15,28638565221,36.00,36.00,28638565221
아이씨티케이,456010,4,16390,2,2090,14.62,4538817,1536974,13276856,4538817,14.62,295.31,34.19,34.19,71578435450,32.89,32.89,71578435450
온코크로스,382150,5,12040,2,620,5.43,3909634,8292651,11896437,3909634,5.43,47.15,32.86,32.86,46619793390,32.55,32.55,46619793390
유니온,000910,6,6450,2,640,11.02,4690288,4265030,15611619,4690288,11.02,109.97,30.04,30.04,31186220385,30.97,30.97,31186220385
솔트룩스,304100,7,37650,2,5900,18.58,3007858,2354521,12130568,3007858,18.58,127.75,24.80,24.80,110144573750,24.12,24.12,110144573750
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,8105,2,105,1.31,132229,172242,550000,132229,1.31,76.77,24.04,24.04,1070768990,24.02,24.02,1070768990
동양철관,008970,9,1451,2,82,5.99,37908968,54715352,157681434,37908968,5.99,69.28,24.04,24.04,54498595768,23.82,23.82,54498595768
모헨즈,006920,10,4560,2,110,2.47,2462181,16027592,10920000,2462181,2.47,15.36,22.55,22.55,11672051378,23.44,23.44,11672051378
오늘이엔엠,192410,11,1112,1,256,29.91,3412866,2012829,14235530,3412866,29.91,169.56,23.97,23.97,3534607552,22.33,22.33,3534607552
나우IB,293580,12,1449,2,194,15.46,19055200,22874018,94929950,19055200,15.46,83.30,20.07,20.07,28416678914,20.66,20.66,28416678914
링크드,193250,13,1004,2,118,13.32,11994860,12578560,63323377,11994860,13.32,95.36,18.94,18.94,11977031642,18.84,18.84,11977031642
엑스페릭스,317770,14,3725,2,645,20.94,4538875,211438,24860853,4538875,20.94,2146.67,18.26,18.26,17422015560,18.81,18.81,17422015560
KODEX 코스닥150선물인버스,251340,15,3980,5,-60,-1.49,10064173,51337524,55500000,10064173,-1.49,19.60,18.13,18.13,40292180624,18.24,18.24,40292180624
시공테크,020710,16,8080,2,1030,14.61,3561594,17898196,20047970,3561594,14.61,19.90,17.77,17.77,29377244130,18.14,18.14,29377244130
핑거스토리,417180,17,2570,5,-340,-11.68,2736005,4823741,16816209,2736005,-11.68,56.72,16.27,16.27,7115415979,16.46,16.46,7115415979
에르코스,435570,18,27850,5,-3450,-11.02,985424,2099766,7019754,985424,-11.02,46.93,14.04,14.04,31164984075,15.94,15.94,31164984075
와이즈넛,096250,19,15790,2,3480,28.27,2016459,429808,13065612,2016459,28.27,469.15,15.43,15.43,30381021290,14.73,14.73,30381021290
진양산업,003780,20,5810,4,-2480,-29.92,1900189,857120,13000000,1900189,-29.92,221.69,14.62,14.62,11070284340,14.66,14.66,11070284340
크라우드웍스,355390,21,15850,2,500,3.26,1275523,4136692,8937936,1275523,3.26,30.83,14.27,14.27,20524527555,14.49,14.49,20524527555
경남스틸,039240,22,7370,2,470,6.81,3778112,6441842,26979604,3778112,6.81,58.65,14.00,14.00,28090369245,14.13,14.13,28090369245
노바텍,285490,23,23000,2,3650,18.86,1459230,939480,10575831,1459230,18.86,155.32,13.80,13.80,33301258175,13.69,13.69,33301258175
동국알앤에스,075970,24,2750,2,265,10.66,2434059,144711,18400000,2434059,10.66,1682.01,13.23,13.23,6914134759,13.66,13.66,6914134759
대신정보통신,020180,25,1215,5,-95,-7.25,5545862,15391744,38428915,5545862,-7.25,36.03,14.43,14.43,6371417529,13.65,13.65,6371417529
형지글로벌,308100,26,9270,2,340,3.81,912316,1194005,6624733,912316,3.81,76.41,13.77,13.77,8118195275,13.22,13.22,8118195275
이스트소프트,047560,27,24600,2,3150,14.69,1441973,2044873,11621192,1441973,14.69,70.52,12.41,12.41,36230781025,12.67,12.67,36230781025
스튜디오미르,408900,28,3730,2,150,4.19,4208613,11648513,32729532,4208613,4.19,36.13,12.86,12.86,15367614884,12.59,12.59,15367614884
와이랩,432430,29,6480,5,-20,-0.31,2052511,1405246,16440320,2052511,-0.31,146.06,12.48,12.48,12968619430,12.17,12.17,12968619430
DSC인베스트먼트,241520,30,8410,1,1940,29.98,3339356,7766836,27496125,3339356,29.98,43.00,12.14,12.14,28075147260,12.14,12.14,28075147260
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 24100 2 4310 21.78 1995640 1975956 3981814 1995640 21.78 101.00 50.12 50.12 49119348515 51.19 51.19 49119348515
3 토마토시스템 393210 2 6810 2 1010 17.41 6449062 4968767 15614544 6449062 17.41 129.79 41.30 41.30 42697823540 40.15 40.15 42697823540
4 TS인베스트먼트 246690 3 1918 2 433 29.16 14995835 25454896 41477862 14995835 29.16 58.91 36.15 36.15 28638565221 36.00 36.00 28638565221
5 아이씨티케이 456010 4 16390 2 2090 14.62 4538817 1536974 13276856 4538817 14.62 295.31 34.19 34.19 71578435450 32.89 32.89 71578435450
6 온코크로스 382150 5 12040 2 620 5.43 3909634 8292651 11896437 3909634 5.43 47.15 32.86 32.86 46619793390 32.55 32.55 46619793390
7 유니온 000910 6 6450 2 640 11.02 4690288 4265030 15611619 4690288 11.02 109.97 30.04 30.04 31186220385 30.97 30.97 31186220385
8 솔트룩스 304100 7 37650 2 5900 18.58 3007858 2354521 12130568 3007858 18.58 127.75 24.80 24.80 110144573750 24.12 24.12 110144573750
9 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 8 8105 2 105 1.31 132229 172242 550000 132229 1.31 76.77 24.04 24.04 1070768990 24.02 24.02 1070768990
10 동양철관 008970 9 1451 2 82 5.99 37908968 54715352 157681434 37908968 5.99 69.28 24.04 24.04 54498595768 23.82 23.82 54498595768
11 모헨즈 006920 10 4560 2 110 2.47 2462181 16027592 10920000 2462181 2.47 15.36 22.55 22.55 11672051378 23.44 23.44 11672051378
12 오늘이엔엠 192410 11 1112 1 256 29.91 3412866 2012829 14235530 3412866 29.91 169.56 23.97 23.97 3534607552 22.33 22.33 3534607552
13 나우IB 293580 12 1449 2 194 15.46 19055200 22874018 94929950 19055200 15.46 83.30 20.07 20.07 28416678914 20.66 20.66 28416678914
14 링크드 193250 13 1004 2 118 13.32 11994860 12578560 63323377 11994860 13.32 95.36 18.94 18.94 11977031642 18.84 18.84 11977031642
15 엑스페릭스 317770 14 3725 2 645 20.94 4538875 211438 24860853 4538875 20.94 2146.67 18.26 18.26 17422015560 18.81 18.81 17422015560
16 KODEX 코스닥150선물인버스 251340 15 3980 5 -60 -1.49 10064173 51337524 55500000 10064173 -1.49 19.60 18.13 18.13 40292180624 18.24 18.24 40292180624
17 시공테크 020710 16 8080 2 1030 14.61 3561594 17898196 20047970 3561594 14.61 19.90 17.77 17.77 29377244130 18.14 18.14 29377244130
18 핑거스토리 417180 17 2570 5 -340 -11.68 2736005 4823741 16816209 2736005 -11.68 56.72 16.27 16.27 7115415979 16.46 16.46 7115415979
19 에르코스 435570 18 27850 5 -3450 -11.02 985424 2099766 7019754 985424 -11.02 46.93 14.04 14.04 31164984075 15.94 15.94 31164984075
20 와이즈넛 096250 19 15790 2 3480 28.27 2016459 429808 13065612 2016459 28.27 469.15 15.43 15.43 30381021290 14.73 14.73 30381021290
21 진양산업 003780 20 5810 4 -2480 -29.92 1900189 857120 13000000 1900189 -29.92 221.69 14.62 14.62 11070284340 14.66 14.66 11070284340
22 크라우드웍스 355390 21 15850 2 500 3.26 1275523 4136692 8937936 1275523 3.26 30.83 14.27 14.27 20524527555 14.49 14.49 20524527555
23 경남스틸 039240 22 7370 2 470 6.81 3778112 6441842 26979604 3778112 6.81 58.65 14.00 14.00 28090369245 14.13 14.13 28090369245
24 노바텍 285490 23 23000 2 3650 18.86 1459230 939480 10575831 1459230 18.86 155.32 13.80 13.80 33301258175 13.69 13.69 33301258175
25 동국알앤에스 075970 24 2750 2 265 10.66 2434059 144711 18400000 2434059 10.66 1682.01 13.23 13.23 6914134759 13.66 13.66 6914134759
26 대신정보통신 020180 25 1215 5 -95 -7.25 5545862 15391744 38428915 5545862 -7.25 36.03 14.43 14.43 6371417529 13.65 13.65 6371417529
27 형지글로벌 308100 26 9270 2 340 3.81 912316 1194005 6624733 912316 3.81 76.41 13.77 13.77 8118195275 13.22 13.22 8118195275
28 이스트소프트 047560 27 24600 2 3150 14.69 1441973 2044873 11621192 1441973 14.69 70.52 12.41 12.41 36230781025 12.67 12.67 36230781025
29 스튜디오미르 408900 28 3730 2 150 4.19 4208613 11648513 32729532 4208613 4.19 36.13 12.86 12.86 15367614884 12.59 12.59 15367614884
30 와이랩 432430 29 6480 5 -20 -0.31 2052511 1405246 16440320 2052511 -0.31 146.06 12.48 12.48 12968619430 12.17 12.17 12968619430
31 DSC인베스트먼트 241520 30 8410 1 1940 29.98 3339356 7766836 27496125 3339356 29.98 43.00 12.14 12.14 28075147260 12.14 12.14 28075147260

31
top30/20250414/top30-atvtr-20250414-095002.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
상지건설,042940,1,24650,2,4860,24.56,2106885,1975956,3981814,2106885,24.56,106.63,52.91,52.91,51823990215,52.80,52.80,51823990215
TS인베스트먼트,246690,2,1897,2,412,27.74,18152826,25454896,41477862,18152826,27.74,71.31,43.77,43.77,34683698485,44.08,44.08,34683698485
토마토시스템,393210,3,6730,2,930,16.03,6896666,4968767,15614544,6896666,16.03,138.80,44.17,44.17,45709922260,43.50,43.50,45709922260
아이씨티케이,456010,4,16150,2,1850,12.94,5491079,1536974,13276856,5491079,12.94,357.27,41.36,41.36,87222828270,40.68,40.68,87222828270
온코크로스,382150,5,12460,2,1040,9.11,4557784,8292651,11896437,4557784,9.11,54.96,38.31,38.31,54581409355,36.82,36.82,54581409355
유니온,000910,6,6450,2,640,11.02,5001767,4265030,15611619,5001767,11.02,117.27,32.04,32.04,33188199515,32.96,32.96,33188199515
동양철관,008970,7,1454,2,85,6.21,42591375,54715352,157681434,42591375,6.21,77.84,27.01,27.01,61311024536,26.74,26.74,61311024536
솔트룩스,304100,8,37900,2,6150,19.37,3261272,2354521,12130568,3261272,19.37,138.51,26.88,26.88,119758744125,26.05,26.05,119758744125
모헨즈,006920,9,4525,2,75,1.69,2558180,16027592,10920000,2558180,1.69,15.96,23.43,23.43,12107816213,24.50,24.50,12107816213
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,8105,2,105,1.31,132231,172242,550000,132231,1.31,76.77,24.04,24.04,1070785200,24.02,24.02,1070785200
오늘이엔엠,192410,11,1112,1,256,29.91,3473930,2012829,14235530,3473930,29.91,172.59,24.40,24.40,3602510720,22.76,22.76,3602510720
나우IB,293580,12,1437,2,182,14.50,20658185,22874018,94929950,20658185,14.50,90.31,21.76,21.76,30745361386,22.54,22.54,30745361386
핑거스토리,417180,13,2605,5,-305,-10.48,3623520,4823741,16816209,3623520,-10.48,75.12,21.55,21.55,9447023791,21.57,21.57,9447023791
진양산업,003780,14,5850,5,-2440,-29.43,2766235,857120,13000000,2766235,-29.43,322.74,21.28,21.28,16116484405,21.19,21.19,16116484405
엑스페릭스,317770,15,3690,2,610,19.81,4905072,211438,24860853,4905072,19.81,2319.86,19.73,19.73,18779881027,20.47,20.47,18779881027
KODEX 코스닥150선물인버스,251340,16,3990,5,-50,-1.24,11041214,51337524,55500000,11041214,-1.24,21.51,19.89,19.89,44186580913,19.95,19.95,44186580913
와이랩,432430,17,6420,5,-80,-1.23,3228382,1405246,16440320,3228382,-1.23,229.74,19.64,19.64,20824236880,19.73,19.73,20824236880
링크드,193250,18,1020,2,134,15.12,12612344,12578560,63323377,12612344,15.12,100.27,19.92,19.92,12606406743,19.52,19.52,12606406743
시공테크,020710,19,8120,2,1070,15.18,3718137,17898196,20047970,3718137,15.18,20.77,18.55,18.55,30649750085,18.83,18.83,30649750085
와이즈넛,096250,20,15670,2,3360,27.29,2308799,429808,13065612,2308799,27.29,537.17,17.67,17.67,34936944060,17.06,17.06,34936944060
에르코스,435570,21,28600,5,-2700,-8.63,1068405,2099766,7019754,1068405,-8.63,50.88,15.22,15.22,33523192975,16.70,16.70,33523192975
스튜디오미르,408900,22,3740,2,160,4.47,5519998,11648513,32729532,5519998,4.47,47.39,16.87,16.87,20368936707,16.64,16.64,20368936707
형지글로벌,308100,23,8940,2,10,0.11,1096375,1194005,6624733,1096375,0.11,91.82,16.55,16.55,9805894945,16.56,16.56,9805894945
비큐AI,148780,24,1438,2,230,19.04,4923712,746748,31445725,4923712,19.04,659.35,15.66,15.66,7437069748,16.45,16.45,7437069748
크라우드웍스,355390,25,15910,2,560,3.65,1381480,4136692,8937936,1381480,3.65,33.40,15.46,15.46,22202322220,15.61,15.61,22202322220
대신정보통신,020180,26,1197,5,-113,-8.63,5936539,15391744,38428915,5936539,-8.63,38.57,15.45,15.45,6840607089,14.87,14.87,6840607089
동국알앤에스,075970,27,2690,2,205,8.25,2588912,144711,18400000,2588912,8.25,1789.02,14.07,14.07,7329773134,14.81,14.81,7329773134
경남스틸,039240,28,7300,2,400,5.80,3919312,6441842,26979604,3919312,5.80,60.84,14.53,14.53,29121928640,14.79,14.79,29121928640
노바텍,285490,29,23150,2,3800,19.64,1574493,939480,10575831,1574493,19.64,167.59,14.89,14.89,35959651625,14.69,14.69,35959651625
벡트,457600,30,4895,2,135,2.84,2003923,2397150,13707500,2003923,2.84,83.60,14.62,14.62,9802827779,14.61,14.61,9802827779
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 24650 2 4860 24.56 2106885 1975956 3981814 2106885 24.56 106.63 52.91 52.91 51823990215 52.80 52.80 51823990215
3 TS인베스트먼트 246690 2 1897 2 412 27.74 18152826 25454896 41477862 18152826 27.74 71.31 43.77 43.77 34683698485 44.08 44.08 34683698485
4 토마토시스템 393210 3 6730 2 930 16.03 6896666 4968767 15614544 6896666 16.03 138.80 44.17 44.17 45709922260 43.50 43.50 45709922260
5 아이씨티케이 456010 4 16150 2 1850 12.94 5491079 1536974 13276856 5491079 12.94 357.27 41.36 41.36 87222828270 40.68 40.68 87222828270
6 온코크로스 382150 5 12460 2 1040 9.11 4557784 8292651 11896437 4557784 9.11 54.96 38.31 38.31 54581409355 36.82 36.82 54581409355
7 유니온 000910 6 6450 2 640 11.02 5001767 4265030 15611619 5001767 11.02 117.27 32.04 32.04 33188199515 32.96 32.96 33188199515
8 동양철관 008970 7 1454 2 85 6.21 42591375 54715352 157681434 42591375 6.21 77.84 27.01 27.01 61311024536 26.74 26.74 61311024536
9 솔트룩스 304100 8 37900 2 6150 19.37 3261272 2354521 12130568 3261272 19.37 138.51 26.88 26.88 119758744125 26.05 26.05 119758744125
10 모헨즈 006920 9 4525 2 75 1.69 2558180 16027592 10920000 2558180 1.69 15.96 23.43 23.43 12107816213 24.50 24.50 12107816213
11 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 10 8105 2 105 1.31 132231 172242 550000 132231 1.31 76.77 24.04 24.04 1070785200 24.02 24.02 1070785200
12 오늘이엔엠 192410 11 1112 1 256 29.91 3473930 2012829 14235530 3473930 29.91 172.59 24.40 24.40 3602510720 22.76 22.76 3602510720
13 나우IB 293580 12 1437 2 182 14.50 20658185 22874018 94929950 20658185 14.50 90.31 21.76 21.76 30745361386 22.54 22.54 30745361386
14 핑거스토리 417180 13 2605 5 -305 -10.48 3623520 4823741 16816209 3623520 -10.48 75.12 21.55 21.55 9447023791 21.57 21.57 9447023791
15 진양산업 003780 14 5850 5 -2440 -29.43 2766235 857120 13000000 2766235 -29.43 322.74 21.28 21.28 16116484405 21.19 21.19 16116484405
16 엑스페릭스 317770 15 3690 2 610 19.81 4905072 211438 24860853 4905072 19.81 2319.86 19.73 19.73 18779881027 20.47 20.47 18779881027
17 KODEX 코스닥150선물인버스 251340 16 3990 5 -50 -1.24 11041214 51337524 55500000 11041214 -1.24 21.51 19.89 19.89 44186580913 19.95 19.95 44186580913
18 와이랩 432430 17 6420 5 -80 -1.23 3228382 1405246 16440320 3228382 -1.23 229.74 19.64 19.64 20824236880 19.73 19.73 20824236880
19 링크드 193250 18 1020 2 134 15.12 12612344 12578560 63323377 12612344 15.12 100.27 19.92 19.92 12606406743 19.52 19.52 12606406743
20 시공테크 020710 19 8120 2 1070 15.18 3718137 17898196 20047970 3718137 15.18 20.77 18.55 18.55 30649750085 18.83 18.83 30649750085
21 와이즈넛 096250 20 15670 2 3360 27.29 2308799 429808 13065612 2308799 27.29 537.17 17.67 17.67 34936944060 17.06 17.06 34936944060
22 에르코스 435570 21 28600 5 -2700 -8.63 1068405 2099766 7019754 1068405 -8.63 50.88 15.22 15.22 33523192975 16.70 16.70 33523192975
23 스튜디오미르 408900 22 3740 2 160 4.47 5519998 11648513 32729532 5519998 4.47 47.39 16.87 16.87 20368936707 16.64 16.64 20368936707
24 형지글로벌 308100 23 8940 2 10 0.11 1096375 1194005 6624733 1096375 0.11 91.82 16.55 16.55 9805894945 16.56 16.56 9805894945
25 비큐AI 148780 24 1438 2 230 19.04 4923712 746748 31445725 4923712 19.04 659.35 15.66 15.66 7437069748 16.45 16.45 7437069748
26 크라우드웍스 355390 25 15910 2 560 3.65 1381480 4136692 8937936 1381480 3.65 33.40 15.46 15.46 22202322220 15.61 15.61 22202322220
27 대신정보통신 020180 26 1197 5 -113 -8.63 5936539 15391744 38428915 5936539 -8.63 38.57 15.45 15.45 6840607089 14.87 14.87 6840607089
28 동국알앤에스 075970 27 2690 2 205 8.25 2588912 144711 18400000 2588912 8.25 1789.02 14.07 14.07 7329773134 14.81 14.81 7329773134
29 경남스틸 039240 28 7300 2 400 5.80 3919312 6441842 26979604 3919312 5.80 60.84 14.53 14.53 29121928640 14.79 14.79 29121928640
30 노바텍 285490 29 23150 2 3800 19.64 1574493 939480 10575831 1574493 19.64 167.59 14.89 14.89 35959651625 14.69 14.69 35959651625
31 벡트 457600 30 4895 2 135 2.84 2003923 2397150 13707500 2003923 2.84 83.60 14.62 14.62 9802827779 14.61 14.61 9802827779

31
top30/20250414/top30-atvtr-20250414-100002.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
상지건설,042940,1,24600,2,4810,24.31,2172228,1975956,3981814,2172228,24.31,109.93,54.55,54.55,53417838340,54.53,54.53,53417838340
온코크로스,382150,2,12920,2,1500,13.13,6734615,8292651,11896437,6734615,13.13,81.21,56.61,56.61,82471513980,53.66,53.66,82471513980
TS인베스트먼트,246690,3,1899,2,414,27.88,18814262,25454896,41477862,18814262,27.88,73.91,45.36,45.36,35937525508,45.63,45.63,35937525508
토마토시스템,393210,4,6670,2,870,15.00,7127111,4968767,15614544,7127111,15.00,143.44,45.64,45.64,47249018260,45.37,45.37,47249018260
아이씨티케이,456010,5,16130,2,1830,12.80,5792958,1536974,13276856,5792958,12.80,376.91,43.63,43.63,92091008695,43.00,43.00,92091008695
유니온,000910,6,6470,2,660,11.36,5237991,4265030,15611619,5237991,11.36,122.81,33.55,33.55,34720912660,34.37,34.37,34720912660
동양철관,008970,7,1466,2,97,7.09,48719744,54715352,157681434,48719744,7.09,89.04,30.90,30.90,70318749446,30.42,30.42,70318749446
오늘이엔엠,192410,8,1007,2,151,17.64,4040849,2012829,14235530,4040849,17.64,200.75,28.39,28.39,4206461354,29.34,29.34,4206461354
솔트룩스,304100,9,37750,2,6000,18.90,3371142,2354521,12130568,3371142,18.90,143.18,27.79,27.79,123936793825,27.06,27.06,123936793825
진양산업,003780,10,5860,5,-2430,-29.31,3498848,857120,13000000,3498848,-29.31,408.21,26.91,26.91,20398851440,26.78,26.78,20398851440
모헨즈,006920,11,4525,2,75,1.69,2621124,16027592,10920000,2621124,1.69,16.35,24.00,24.00,12392232783,25.08,25.08,12392232783
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8105,2,105,1.31,132233,172242,550000,132233,1.31,76.77,24.04,24.04,1070801410,24.02,24.02,1070801410
나우IB,293580,13,1431,2,176,14.02,21736041,22874018,94929950,21736041,14.02,95.03,22.90,22.90,32292110254,23.77,23.77,32292110254
핑거스토리,417180,14,2570,5,-340,-11.68,3777871,4823741,16816209,3777871,-11.68,78.32,22.47,22.47,9845722382,22.78,22.78,9845722382
엑스페릭스,317770,15,3570,2,490,15.91,5163104,211438,24860853,5163104,15.91,2441.90,20.77,20.77,19716001625,22.21,22.21,19716001625
KODEX 코스닥150선물인버스,251340,16,4005,5,-35,-0.87,12303717,51337524,55500000,12303717,-0.87,23.97,22.17,22.17,49231019253,22.15,22.15,49231019253
와이랩,432430,17,6490,5,-10,-0.15,3462392,1405246,16440320,3462392,-0.15,246.39,21.06,21.06,22333478785,20.93,20.93,22333478785
비큐AI,148780,18,1424,2,216,17.88,6097439,746748,31445725,6097439,17.88,816.53,19.39,19.39,9105785878,20.34,20.34,9105785878
링크드,193250,19,1040,2,154,17.38,13092527,12578560,63323377,13092527,17.38,104.09,20.68,20.68,13097978589,19.89,19.89,13097978589
시공테크,020710,20,8050,2,1000,14.18,3798516,17898196,20047970,3798516,14.18,21.22,18.95,18.95,31299998895,19.39,19.39,31299998895
와이즈넛,096250,21,15520,2,3210,26.08,2445294,429808,13065612,2445294,26.08,568.93,18.72,18.72,37062463185,18.28,18.28,37062463185
스튜디오미르,408900,22,3705,2,125,3.49,5866428,11648513,32729532,5866428,3.49,50.36,17.92,17.92,21655980939,17.86,17.86,21655980939
에르코스,435570,23,29350,5,-1950,-6.23,1157720,2099766,7019754,1157720,-6.23,55.14,16.49,16.49,36106969525,17.53,17.53,36106969525
형지글로벌,308100,24,9460,2,530,5.94,1198580,1194005,6624733,1198580,5.94,100.38,18.09,18.09,10740508410,17.14,17.14,10740508410
노바텍,285490,25,23750,2,4400,22.74,1848558,939480,10575831,1848558,22.74,196.76,17.48,17.48,42453155875,16.90,16.90,42453155875
크라우드웍스,355390,26,16030,2,680,4.43,1485164,4136692,8937936,1485164,4.43,35.90,16.62,16.62,23885456280,16.67,16.67,23885456280
벡트,457600,27,4875,2,115,2.42,2143549,2397150,13707500,2143549,2.42,89.42,15.64,15.64,10478394252,15.68,15.68,10478394252
대신정보통신,020180,28,1193,5,-117,-8.93,6158365,15391744,38428915,6158365,-8.93,40.01,16.03,16.03,7106140217,15.50,15.50,7106140217
경남스틸,039240,29,7310,2,410,5.94,4078214,6441842,26979604,4078214,5.94,63.31,15.12,15.12,30287437600,15.36,15.36,30287437600
동국알앤에스,075970,30,2740,2,255,10.26,2726717,144711,18400000,2726717,10.26,1884.25,14.82,14.82,7707568479,15.29,15.29,7707568479
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 24600 2 4810 24.31 2172228 1975956 3981814 2172228 24.31 109.93 54.55 54.55 53417838340 54.53 54.53 53417838340
3 온코크로스 382150 2 12920 2 1500 13.13 6734615 8292651 11896437 6734615 13.13 81.21 56.61 56.61 82471513980 53.66 53.66 82471513980
4 TS인베스트먼트 246690 3 1899 2 414 27.88 18814262 25454896 41477862 18814262 27.88 73.91 45.36 45.36 35937525508 45.63 45.63 35937525508
5 토마토시스템 393210 4 6670 2 870 15.00 7127111 4968767 15614544 7127111 15.00 143.44 45.64 45.64 47249018260 45.37 45.37 47249018260
6 아이씨티케이 456010 5 16130 2 1830 12.80 5792958 1536974 13276856 5792958 12.80 376.91 43.63 43.63 92091008695 43.00 43.00 92091008695
7 유니온 000910 6 6470 2 660 11.36 5237991 4265030 15611619 5237991 11.36 122.81 33.55 33.55 34720912660 34.37 34.37 34720912660
8 동양철관 008970 7 1466 2 97 7.09 48719744 54715352 157681434 48719744 7.09 89.04 30.90 30.90 70318749446 30.42 30.42 70318749446
9 오늘이엔엠 192410 8 1007 2 151 17.64 4040849 2012829 14235530 4040849 17.64 200.75 28.39 28.39 4206461354 29.34 29.34 4206461354
10 솔트룩스 304100 9 37750 2 6000 18.90 3371142 2354521 12130568 3371142 18.90 143.18 27.79 27.79 123936793825 27.06 27.06 123936793825
11 진양산업 003780 10 5860 5 -2430 -29.31 3498848 857120 13000000 3498848 -29.31 408.21 26.91 26.91 20398851440 26.78 26.78 20398851440
12 모헨즈 006920 11 4525 2 75 1.69 2621124 16027592 10920000 2621124 1.69 16.35 24.00 24.00 12392232783 25.08 25.08 12392232783
13 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 12 8105 2 105 1.31 132233 172242 550000 132233 1.31 76.77 24.04 24.04 1070801410 24.02 24.02 1070801410
14 나우IB 293580 13 1431 2 176 14.02 21736041 22874018 94929950 21736041 14.02 95.03 22.90 22.90 32292110254 23.77 23.77 32292110254
15 핑거스토리 417180 14 2570 5 -340 -11.68 3777871 4823741 16816209 3777871 -11.68 78.32 22.47 22.47 9845722382 22.78 22.78 9845722382
16 엑스페릭스 317770 15 3570 2 490 15.91 5163104 211438 24860853 5163104 15.91 2441.90 20.77 20.77 19716001625 22.21 22.21 19716001625
17 KODEX 코스닥150선물인버스 251340 16 4005 5 -35 -0.87 12303717 51337524 55500000 12303717 -0.87 23.97 22.17 22.17 49231019253 22.15 22.15 49231019253
18 와이랩 432430 17 6490 5 -10 -0.15 3462392 1405246 16440320 3462392 -0.15 246.39 21.06 21.06 22333478785 20.93 20.93 22333478785
19 비큐AI 148780 18 1424 2 216 17.88 6097439 746748 31445725 6097439 17.88 816.53 19.39 19.39 9105785878 20.34 20.34 9105785878
20 링크드 193250 19 1040 2 154 17.38 13092527 12578560 63323377 13092527 17.38 104.09 20.68 20.68 13097978589 19.89 19.89 13097978589
21 시공테크 020710 20 8050 2 1000 14.18 3798516 17898196 20047970 3798516 14.18 21.22 18.95 18.95 31299998895 19.39 19.39 31299998895
22 와이즈넛 096250 21 15520 2 3210 26.08 2445294 429808 13065612 2445294 26.08 568.93 18.72 18.72 37062463185 18.28 18.28 37062463185
23 스튜디오미르 408900 22 3705 2 125 3.49 5866428 11648513 32729532 5866428 3.49 50.36 17.92 17.92 21655980939 17.86 17.86 21655980939
24 에르코스 435570 23 29350 5 -1950 -6.23 1157720 2099766 7019754 1157720 -6.23 55.14 16.49 16.49 36106969525 17.53 17.53 36106969525
25 형지글로벌 308100 24 9460 2 530 5.94 1198580 1194005 6624733 1198580 5.94 100.38 18.09 18.09 10740508410 17.14 17.14 10740508410
26 노바텍 285490 25 23750 2 4400 22.74 1848558 939480 10575831 1848558 22.74 196.76 17.48 17.48 42453155875 16.90 16.90 42453155875
27 크라우드웍스 355390 26 16030 2 680 4.43 1485164 4136692 8937936 1485164 4.43 35.90 16.62 16.62 23885456280 16.67 16.67 23885456280
28 벡트 457600 27 4875 2 115 2.42 2143549 2397150 13707500 2143549 2.42 89.42 15.64 15.64 10478394252 15.68 15.68 10478394252
29 대신정보통신 020180 28 1193 5 -117 -8.93 6158365 15391744 38428915 6158365 -8.93 40.01 16.03 16.03 7106140217 15.50 15.50 7106140217
30 경남스틸 039240 29 7310 2 410 5.94 4078214 6441842 26979604 4078214 5.94 63.31 15.12 15.12 30287437600 15.36 15.36 30287437600
31 동국알앤에스 075970 30 2740 2 255 10.26 2726717 144711 18400000 2726717 10.26 1884.25 14.82 14.82 7707568479 15.29 15.29 7707568479

31
top30/20250414/top30-atvtr-20250414-101002.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
온코크로스,382150,1,13270,2,1850,16.20,8450383,8292651,11896437,8450383,16.20,101.90,71.03,71.03,105418910875,66.78,66.78,105418910875
상지건설,042940,2,24600,2,4810,24.31,2216983,1975956,3981814,2216983,24.31,112.20,55.68,55.68,54512909890,55.65,55.65,54512909890
TS인베스트먼트,246690,3,1930,1,445,29.97,20007224,25454896,41477862,20007224,29.97,78.60,48.24,48.24,38228471917,47.75,47.75,38228471917
토마토시스템,393210,4,6670,2,870,15.00,7354626,4968767,15614544,7354626,15.00,148.02,47.10,47.10,48776381630,46.83,46.83,48776381630
아이씨티케이,456010,5,16105,2,1805,12.62,5982493,1536974,13276856,5982493,12.62,389.24,45.06,45.06,95158193120,44.50,44.50,95158193120
유니온,000910,6,6410,2,600,10.33,5399967,4265030,15611619,5399967,10.33,126.61,34.59,34.59,35763549325,35.74,35.74,35763549325
오늘이엔엠,192410,7,1065,2,209,24.42,5124754,2012829,14235530,5124754,24.42,254.60,36.00,36.00,5314036416,35.05,35.05,5314036416
동양철관,008970,8,1463,2,94,6.87,51608440,54715352,157681434,51608440,6.87,94.32,32.73,32.73,74543334192,32.31,32.31,74543334192
진양산업,003780,9,5830,5,-2460,-29.67,3858232,857120,13000000,3858232,-29.67,450.14,29.68,29.68,22491025315,29.68,29.68,22491025315
솔트룩스,304100,10,37850,2,6100,19.21,3471550,2354521,12130568,3471550,19.21,147.44,28.62,28.62,127759119775,27.83,27.83,127759119775
모헨즈,006920,11,4530,2,80,1.80,2659381,16027592,10920000,2659381,1.80,16.59,24.35,24.35,12565868538,25.40,25.40,12565868538
나우IB,293580,12,1436,2,181,14.42,22624129,22874018,94929950,22624129,14.42,98.91,23.83,23.83,33557672068,24.62,24.62,33557672068
KODEX 코스닥150선물인버스,251340,13,4000,5,-40,-0.99,13368094,51337524,55500000,13368094,-0.99,26.04,24.09,24.09,53493415129,24.10,24.10,53493415129
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,8105,2,105,1.31,132233,172242,550000,132233,1.31,76.77,24.04,24.04,1070801410,24.02,24.02,1070801410
핑거스토리,417180,15,2610,5,-300,-10.31,3883004,4823741,16816209,3883004,-10.31,80.50,23.09,23.09,10118737647,23.05,23.05,10118737647
엑스페릭스,317770,16,3685,2,605,19.64,5530175,211438,24860853,5530175,19.64,2615.51,22.24,22.24,21061167964,22.99,22.99,21061167964
비큐AI,148780,17,1423,2,215,17.80,6419501,746748,31445725,6419501,17.80,859.66,20.41,20.41,9564321454,21.37,21.37,9564321454
링크드,193250,18,1066,2,180,20.32,14304021,12578560,63323377,14304021,20.32,113.72,22.59,22.59,14381278466,21.30,21.30,14381278466
와이랩,432430,19,6530,2,30,0.46,3512426,1405246,16440320,3512426,0.46,249.95,21.36,21.36,22658768260,21.11,21.11,22658768260
형지글로벌,308100,20,8970,2,40,0.45,1308129,1194005,6624733,1308129,0.45,109.56,19.75,19.75,11756068390,19.78,19.78,11756068390
시공테크,020710,21,8070,2,1020,14.47,3876406,17898196,20047970,3876406,14.47,21.66,19.34,19.34,31930542800,19.74,19.74,31930542800
와이즈넛,096250,22,15660,2,3350,27.21,2515040,429808,13065612,2515040,27.21,585.15,19.25,19.25,38153442160,18.65,18.65,38153442160
스튜디오미르,408900,23,3700,2,120,3.35,5994498,11648513,32729532,5994498,3.35,51.46,18.32,18.32,22130797691,18.27,18.27,22130797691
에르코스,435570,24,29900,5,-1400,-4.47,1232960,2099766,7019754,1232960,-4.47,58.72,17.56,17.56,38311117675,18.25,18.25,38311117675
노바텍,285490,25,23500,2,4150,21.45,1953724,939480,10575831,1953724,21.45,207.96,18.47,18.47,44933515150,18.08,18.08,44933515150
크라우드웍스,355390,26,15850,2,500,3.26,1530030,4136692,8937936,1530030,3.26,36.99,17.12,17.12,24601496020,17.37,17.37,24601496020
벡트,457600,27,4820,2,60,1.26,2195130,2397150,13707500,2195130,1.26,91.57,16.01,16.01,10728328339,16.24,16.24,10728328339
대신정보통신,020180,28,1208,5,-102,-7.79,6409582,15391744,38428915,6409582,-7.79,41.64,16.68,16.68,7406229075,15.95,15.95,7406229075
경남스틸,039240,29,7280,2,380,5.51,4220785,6441842,26979604,4220785,5.51,65.52,15.64,15.64,31328197030,15.95,15.95,31328197030
동국알앤에스,075970,30,2725,2,240,9.66,2795913,144711,18400000,2795913,9.66,1932.07,15.20,15.20,7898065019,15.75,15.75,7898065019
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 13270 2 1850 16.20 8450383 8292651 11896437 8450383 16.20 101.90 71.03 71.03 105418910875 66.78 66.78 105418910875
3 상지건설 042940 2 24600 2 4810 24.31 2216983 1975956 3981814 2216983 24.31 112.20 55.68 55.68 54512909890 55.65 55.65 54512909890
4 TS인베스트먼트 246690 3 1930 1 445 29.97 20007224 25454896 41477862 20007224 29.97 78.60 48.24 48.24 38228471917 47.75 47.75 38228471917
5 토마토시스템 393210 4 6670 2 870 15.00 7354626 4968767 15614544 7354626 15.00 148.02 47.10 47.10 48776381630 46.83 46.83 48776381630
6 아이씨티케이 456010 5 16105 2 1805 12.62 5982493 1536974 13276856 5982493 12.62 389.24 45.06 45.06 95158193120 44.50 44.50 95158193120
7 유니온 000910 6 6410 2 600 10.33 5399967 4265030 15611619 5399967 10.33 126.61 34.59 34.59 35763549325 35.74 35.74 35763549325
8 오늘이엔엠 192410 7 1065 2 209 24.42 5124754 2012829 14235530 5124754 24.42 254.60 36.00 36.00 5314036416 35.05 35.05 5314036416
9 동양철관 008970 8 1463 2 94 6.87 51608440 54715352 157681434 51608440 6.87 94.32 32.73 32.73 74543334192 32.31 32.31 74543334192
10 진양산업 003780 9 5830 5 -2460 -29.67 3858232 857120 13000000 3858232 -29.67 450.14 29.68 29.68 22491025315 29.68 29.68 22491025315
11 솔트룩스 304100 10 37850 2 6100 19.21 3471550 2354521 12130568 3471550 19.21 147.44 28.62 28.62 127759119775 27.83 27.83 127759119775
12 모헨즈 006920 11 4530 2 80 1.80 2659381 16027592 10920000 2659381 1.80 16.59 24.35 24.35 12565868538 25.40 25.40 12565868538
13 나우IB 293580 12 1436 2 181 14.42 22624129 22874018 94929950 22624129 14.42 98.91 23.83 23.83 33557672068 24.62 24.62 33557672068
14 KODEX 코스닥150선물인버스 251340 13 4000 5 -40 -0.99 13368094 51337524 55500000 13368094 -0.99 26.04 24.09 24.09 53493415129 24.10 24.10 53493415129
15 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 14 8105 2 105 1.31 132233 172242 550000 132233 1.31 76.77 24.04 24.04 1070801410 24.02 24.02 1070801410
16 핑거스토리 417180 15 2610 5 -300 -10.31 3883004 4823741 16816209 3883004 -10.31 80.50 23.09 23.09 10118737647 23.05 23.05 10118737647
17 엑스페릭스 317770 16 3685 2 605 19.64 5530175 211438 24860853 5530175 19.64 2615.51 22.24 22.24 21061167964 22.99 22.99 21061167964
18 비큐AI 148780 17 1423 2 215 17.80 6419501 746748 31445725 6419501 17.80 859.66 20.41 20.41 9564321454 21.37 21.37 9564321454
19 링크드 193250 18 1066 2 180 20.32 14304021 12578560 63323377 14304021 20.32 113.72 22.59 22.59 14381278466 21.30 21.30 14381278466
20 와이랩 432430 19 6530 2 30 0.46 3512426 1405246 16440320 3512426 0.46 249.95 21.36 21.36 22658768260 21.11 21.11 22658768260
21 형지글로벌 308100 20 8970 2 40 0.45 1308129 1194005 6624733 1308129 0.45 109.56 19.75 19.75 11756068390 19.78 19.78 11756068390
22 시공테크 020710 21 8070 2 1020 14.47 3876406 17898196 20047970 3876406 14.47 21.66 19.34 19.34 31930542800 19.74 19.74 31930542800
23 와이즈넛 096250 22 15660 2 3350 27.21 2515040 429808 13065612 2515040 27.21 585.15 19.25 19.25 38153442160 18.65 18.65 38153442160
24 스튜디오미르 408900 23 3700 2 120 3.35 5994498 11648513 32729532 5994498 3.35 51.46 18.32 18.32 22130797691 18.27 18.27 22130797691
25 에르코스 435570 24 29900 5 -1400 -4.47 1232960 2099766 7019754 1232960 -4.47 58.72 17.56 17.56 38311117675 18.25 18.25 38311117675
26 노바텍 285490 25 23500 2 4150 21.45 1953724 939480 10575831 1953724 21.45 207.96 18.47 18.47 44933515150 18.08 18.08 44933515150
27 크라우드웍스 355390 26 15850 2 500 3.26 1530030 4136692 8937936 1530030 3.26 36.99 17.12 17.12 24601496020 17.37 17.37 24601496020
28 벡트 457600 27 4820 2 60 1.26 2195130 2397150 13707500 2195130 1.26 91.57 16.01 16.01 10728328339 16.24 16.24 10728328339
29 대신정보통신 020180 28 1208 5 -102 -7.79 6409582 15391744 38428915 6409582 -7.79 41.64 16.68 16.68 7406229075 15.95 15.95 7406229075
30 경남스틸 039240 29 7280 2 380 5.51 4220785 6441842 26979604 4220785 5.51 65.52 15.64 15.64 31328197030 15.95 15.95 31328197030
31 동국알앤에스 075970 30 2725 2 240 9.66 2795913 144711 18400000 2795913 9.66 1932.07 15.20 15.20 7898065019 15.75 15.75 7898065019

31
top30/20250414/top30-atvtr-20250414-102002.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
온코크로스,382150,1,13240,2,1820,15.94,9050218,8292651,11896437,9050218,15.94,109.14,76.08,76.08,113361732815,71.97,71.97,113361732815
상지건설,042940,2,24250,2,4460,22.54,2249824,1975956,3981814,2249824,22.54,113.86,56.50,56.50,55313903390,57.29,57.29,55313903390
토마토시스템,393210,3,6650,2,850,14.66,7551555,4968767,15614544,7551555,14.66,151.98,48.36,48.36,50082748005,48.23,48.23,50082748005
TS인베스트먼트,246690,4,1930,1,445,29.97,20069628,25454896,41477862,20069628,29.97,78.84,48.39,48.39,38348911637,47.90,47.90,38348911637
아이씨티케이,456010,5,16120,2,1820,12.73,6131574,1536974,13276856,6131574,12.73,398.94,46.18,46.18,97557243075,45.58,45.58,97557243075
오늘이엔엠,192410,6,1035,2,179,20.91,5542524,2012829,14235530,5542524,20.91,275.36,38.93,38.93,5755654361,39.06,39.06,5755654361
유니온,000910,7,6410,2,600,10.33,5511153,4265030,15611619,5511153,10.33,129.22,35.30,35.30,36477298395,36.45,36.45,36477298395
동양철관,008970,8,1448,2,79,5.77,54104766,54715352,157681434,54104766,5.77,98.88,34.31,34.31,78174252777,34.24,34.24,78174252777
진양산업,003780,9,5810,4,-2480,-29.92,4099343,857120,13000000,4099343,-29.92,478.27,31.53,31.53,23894521340,31.64,31.64,23894521340
솔트룩스,304100,10,39300,2,7550,23.78,3823818,2354521,12130568,3823818,23.78,162.40,31.52,31.52,141397272750,29.66,29.66,141397272750
모헨즈,006920,11,4525,2,75,1.69,2735251,16027592,10920000,2735251,1.69,17.07,25.05,25.05,12911883998,26.13,26.13,12911883998
KODEX 코스닥150선물인버스,251340,12,3985,5,-55,-1.36,14119505,51337524,55500000,14119505,-1.36,27.50,25.44,25.44,56492203744,25.54,25.54,56492203744
나우IB,293580,13,1436,2,181,14.42,22945478,22874018,94929950,22945478,14.42,100.31,24.17,24.17,34019298907,24.96,24.96,34019298907
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,8095,2,95,1.19,132234,172242,550000,132234,1.19,76.77,24.04,24.04,1070809505,24.05,24.05,1070809505
핑거스토리,417180,15,2595,5,-315,-10.82,3965844,4823741,16816209,3965844,-10.82,82.22,23.58,23.58,10334780122,23.68,23.68,10334780122
엑스페릭스,317770,16,3705,2,625,20.29,5727341,211438,24860853,5727341,20.29,2708.76,23.04,23.04,21794891774,23.66,23.66,21794891774
와이즈넛,096250,17,15690,2,3380,27.46,3021082,429808,13065612,3021082,27.46,702.89,23.12,23.12,46215263055,22.54,22.54,46215263055
링크드,193250,18,1039,2,153,17.27,14636785,12578560,63323377,14636785,17.27,116.36,23.11,23.11,14730968371,22.39,22.39,14730968371
비큐AI,148780,19,1447,2,239,19.78,6704078,746748,31445725,6704078,19.78,897.77,21.32,21.32,9975635041,21.92,21.92,9975635041
와이랩,432430,20,6520,2,20,0.31,3555333,1405246,16440320,3555333,0.31,253.00,21.63,21.63,22939364335,21.40,21.40,22939364335
시공테크,020710,21,8090,2,1040,14.75,3984127,17898196,20047970,3984127,14.75,22.26,19.87,19.87,32804378880,20.23,20.23,32804378880
형지글로벌,308100,22,9150,2,220,2.46,1357669,1194005,6624733,1357669,2.46,113.71,20.49,20.49,12202536995,20.13,20.13,12202536995
에르코스,435570,23,29250,5,-2050,-6.55,1280055,2099766,7019754,1280055,-6.55,60.96,18.24,18.24,39695068475,19.33,19.33,39695068475
노바텍,285490,24,23450,2,4100,21.19,2014513,939480,10575831,2014513,21.19,214.43,19.05,19.05,46363560900,18.69,18.69,46363560900
스튜디오미르,408900,25,3745,2,165,4.61,6160993,11648513,32729532,6160993,4.61,52.89,18.82,18.82,22751438356,18.56,18.56,22751438356
크라우드웍스,355390,26,15940,2,590,3.84,1596820,4136692,8937936,1596820,3.84,38.60,17.87,17.87,25665418845,18.01,18.01,25665418845
대신정보통신,020180,27,1211,5,-99,-7.56,6852938,15391744,38428915,6852938,-7.56,44.52,17.83,17.83,7945463795,17.07,17.07,7945463795
벡트,457600,28,4790,2,30,0.63,2236593,2397150,13707500,2236593,0.63,93.30,16.32,16.32,10927559114,16.64,16.64,10927559114
동국알앤에스,075970,29,2690,2,205,8.25,2848119,144711,18400000,2848119,8.25,1968.14,15.48,15.48,8040010519,16.24,16.24,8040010519
경남스틸,039240,30,7290,2,390,5.65,4274574,6441842,26979604,4274574,5.65,66.36,15.84,15.84,31720847595,16.13,16.13,31720847595
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 13240 2 1820 15.94 9050218 8292651 11896437 9050218 15.94 109.14 76.08 76.08 113361732815 71.97 71.97 113361732815
3 상지건설 042940 2 24250 2 4460 22.54 2249824 1975956 3981814 2249824 22.54 113.86 56.50 56.50 55313903390 57.29 57.29 55313903390
4 토마토시스템 393210 3 6650 2 850 14.66 7551555 4968767 15614544 7551555 14.66 151.98 48.36 48.36 50082748005 48.23 48.23 50082748005
5 TS인베스트먼트 246690 4 1930 1 445 29.97 20069628 25454896 41477862 20069628 29.97 78.84 48.39 48.39 38348911637 47.90 47.90 38348911637
6 아이씨티케이 456010 5 16120 2 1820 12.73 6131574 1536974 13276856 6131574 12.73 398.94 46.18 46.18 97557243075 45.58 45.58 97557243075
7 오늘이엔엠 192410 6 1035 2 179 20.91 5542524 2012829 14235530 5542524 20.91 275.36 38.93 38.93 5755654361 39.06 39.06 5755654361
8 유니온 000910 7 6410 2 600 10.33 5511153 4265030 15611619 5511153 10.33 129.22 35.30 35.30 36477298395 36.45 36.45 36477298395
9 동양철관 008970 8 1448 2 79 5.77 54104766 54715352 157681434 54104766 5.77 98.88 34.31 34.31 78174252777 34.24 34.24 78174252777
10 진양산업 003780 9 5810 4 -2480 -29.92 4099343 857120 13000000 4099343 -29.92 478.27 31.53 31.53 23894521340 31.64 31.64 23894521340
11 솔트룩스 304100 10 39300 2 7550 23.78 3823818 2354521 12130568 3823818 23.78 162.40 31.52 31.52 141397272750 29.66 29.66 141397272750
12 모헨즈 006920 11 4525 2 75 1.69 2735251 16027592 10920000 2735251 1.69 17.07 25.05 25.05 12911883998 26.13 26.13 12911883998
13 KODEX 코스닥150선물인버스 251340 12 3985 5 -55 -1.36 14119505 51337524 55500000 14119505 -1.36 27.50 25.44 25.44 56492203744 25.54 25.54 56492203744
14 나우IB 293580 13 1436 2 181 14.42 22945478 22874018 94929950 22945478 14.42 100.31 24.17 24.17 34019298907 24.96 24.96 34019298907
15 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 14 8095 2 95 1.19 132234 172242 550000 132234 1.19 76.77 24.04 24.04 1070809505 24.05 24.05 1070809505
16 핑거스토리 417180 15 2595 5 -315 -10.82 3965844 4823741 16816209 3965844 -10.82 82.22 23.58 23.58 10334780122 23.68 23.68 10334780122
17 엑스페릭스 317770 16 3705 2 625 20.29 5727341 211438 24860853 5727341 20.29 2708.76 23.04 23.04 21794891774 23.66 23.66 21794891774
18 와이즈넛 096250 17 15690 2 3380 27.46 3021082 429808 13065612 3021082 27.46 702.89 23.12 23.12 46215263055 22.54 22.54 46215263055
19 링크드 193250 18 1039 2 153 17.27 14636785 12578560 63323377 14636785 17.27 116.36 23.11 23.11 14730968371 22.39 22.39 14730968371
20 비큐AI 148780 19 1447 2 239 19.78 6704078 746748 31445725 6704078 19.78 897.77 21.32 21.32 9975635041 21.92 21.92 9975635041
21 와이랩 432430 20 6520 2 20 0.31 3555333 1405246 16440320 3555333 0.31 253.00 21.63 21.63 22939364335 21.40 21.40 22939364335
22 시공테크 020710 21 8090 2 1040 14.75 3984127 17898196 20047970 3984127 14.75 22.26 19.87 19.87 32804378880 20.23 20.23 32804378880
23 형지글로벌 308100 22 9150 2 220 2.46 1357669 1194005 6624733 1357669 2.46 113.71 20.49 20.49 12202536995 20.13 20.13 12202536995
24 에르코스 435570 23 29250 5 -2050 -6.55 1280055 2099766 7019754 1280055 -6.55 60.96 18.24 18.24 39695068475 19.33 19.33 39695068475
25 노바텍 285490 24 23450 2 4100 21.19 2014513 939480 10575831 2014513 21.19 214.43 19.05 19.05 46363560900 18.69 18.69 46363560900
26 스튜디오미르 408900 25 3745 2 165 4.61 6160993 11648513 32729532 6160993 4.61 52.89 18.82 18.82 22751438356 18.56 18.56 22751438356
27 크라우드웍스 355390 26 15940 2 590 3.84 1596820 4136692 8937936 1596820 3.84 38.60 17.87 17.87 25665418845 18.01 18.01 25665418845
28 대신정보통신 020180 27 1211 5 -99 -7.56 6852938 15391744 38428915 6852938 -7.56 44.52 17.83 17.83 7945463795 17.07 17.07 7945463795
29 벡트 457600 28 4790 2 30 0.63 2236593 2397150 13707500 2236593 0.63 93.30 16.32 16.32 10927559114 16.64 16.64 10927559114
30 동국알앤에스 075970 29 2690 2 205 8.25 2848119 144711 18400000 2848119 8.25 1968.14 15.48 15.48 8040010519 16.24 16.24 8040010519
31 경남스틸 039240 30 7290 2 390 5.65 4274574 6441842 26979604 4274574 5.65 66.36 15.84 15.84 31720847595 16.13 16.13 31720847595

31
top30/20250414/top30-atvtr-20250414-103002.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
온코크로스,382150,1,13030,2,1610,14.10,9423013,8292651,11896437,9423013,14.10,113.63,79.21,79.21,118229688430,76.27,76.27,118229688430
상지건설,042940,2,24050,2,4260,21.53,2288586,1975956,3981814,2288586,21.53,115.82,57.48,57.48,56250922940,58.74,58.74,56250922940
토마토시스템,393210,3,6690,2,890,15.34,8338805,4968767,15614544,8338805,15.34,167.82,53.40,53.40,55408445180,53.04,53.04,55408445180
TS인베스트먼트,246690,4,1930,1,445,29.97,20103761,25454896,41477862,20103761,29.97,78.98,48.47,48.47,38414788327,47.99,47.99,38414788327
아이씨티케이,456010,5,16080,2,1780,12.45,6296437,1536974,13276856,6296437,12.45,409.66,47.42,47.42,100200048260,46.93,46.93,100200048260
오늘이엔엠,192410,6,1053,2,197,23.01,5740398,2012829,14235530,5740398,23.01,285.19,40.32,40.32,5962775367,39.78,39.78,5962775367
유니온,000910,7,6350,2,540,9.29,5599163,4265030,15611619,5599163,9.29,131.28,35.87,35.87,37039383495,37.36,37.36,37039383495
동양철관,008970,8,1442,2,73,5.33,55669765,54715352,157681434,55669765,5.33,101.74,35.31,35.31,80439541558,35.38,35.38,80439541558
솔트룩스,304100,9,40100,2,8350,26.30,4287568,2354521,12130568,4287568,26.30,182.10,35.35,35.35,159862539800,32.86,32.86,159862539800
진양산업,003780,10,5940,5,-2350,-28.35,4281297,857120,13000000,4281297,-28.35,499.50,32.93,32.93,24961299000,32.32,32.32,24961299000
KODEX 코스닥150선물인버스,251340,11,3980,5,-60,-1.49,15569850,51337524,55500000,15569850,-1.49,30.33,28.05,28.05,62265252578,28.19,28.19,62265252578
모헨즈,006920,12,4510,2,60,1.35,2792957,16027592,10920000,2792957,1.35,17.43,25.58,25.58,13172817243,26.75,26.75,13172817243
나우IB,293580,13,1442,2,187,14.90,23400572,22874018,94929950,23400572,14.90,102.30,24.65,24.65,34677531888,25.33,25.33,34677531888
핑거스토리,417180,14,2570,5,-340,-11.68,4025936,4823741,16816209,4025936,-11.68,83.46,23.94,23.94,10490064122,24.27,24.27,10490064122
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8090,2,90,1.12,132434,172242,550000,132434,1.12,76.89,24.08,24.08,1072427005,24.10,24.10,1072427005
유디엠텍,389680,16,881,1,203,29.94,10489339,731077,40012799,10489339,29.94,1434.78,26.21,26.21,8485899008,24.07,24.07,8485899008
엑스페릭스,317770,17,3750,2,670,21.75,5898464,211438,24860853,5898464,21.75,2789.69,23.73,23.73,22434160230,24.06,24.06,22434160230
크라우드웍스,355390,18,17600,2,2250,14.66,2254090,4136692,8937936,2254090,14.66,54.49,25.22,25.22,36897597295,23.46,23.46,36897597295
링크드,193250,19,1030,2,144,16.25,15111707,12578560,63323377,15111707,16.25,120.14,23.86,23.86,15216416090,23.33,23.33,15216416090
와이즈넛,096250,20,15670,2,3360,27.29,3111398,429808,13065612,3111398,27.29,723.90,23.81,23.81,47629123060,23.26,23.26,47629123060
비큐AI,148780,21,1433,2,225,18.63,6903277,746748,31445725,6903277,18.63,924.45,21.95,21.95,10261190633,22.77,22.77,10261190633
시공테크,020710,22,7970,2,920,13.05,4232212,17898196,20047970,4232212,13.05,23.65,21.11,21.11,34781748555,21.77,21.77,34781748555
와이랩,432430,23,6520,2,20,0.31,3611169,1405246,16440320,3611169,0.31,256.98,21.97,21.97,23300749205,21.74,21.74,23300749205
형지글로벌,308100,24,9370,2,440,4.93,1428553,1194005,6624733,1428553,4.93,119.64,21.56,21.56,12855191185,20.71,20.71,12855191185
에르코스,435570,25,28350,5,-2950,-9.42,1320021,2099766,7019754,1320021,-9.42,62.87,18.80,18.80,40840330700,20.52,20.52,40840330700
스튜디오미르,408900,26,3715,2,135,3.77,6311228,11648513,32729532,6311228,3.77,54.18,19.28,19.28,23311210604,19.17,19.17,23311210604
노바텍,285490,27,23350,2,4000,20.67,2038281,939480,10575831,2038281,20.67,216.96,19.27,19.27,46917526925,19.00,19.00,46917526925
대신정보통신,020180,28,1219,5,-91,-6.95,7303234,15391744,38428915,7303234,-6.95,47.45,19.00,19.00,8494756915,18.13,18.13,8494756915
벡트,457600,29,4755,5,-5,-0.11,2306214,2397150,13707500,2306214,-0.11,96.21,16.82,16.82,11259426119,17.27,17.27,11259426119
이스트소프트,047560,30,25400,2,3950,18.41,2000203,2044873,11621192,2000203,18.41,97.82,17.21,17.21,50197598525,17.01,17.01,50197598525
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 13030 2 1610 14.10 9423013 8292651 11896437 9423013 14.10 113.63 79.21 79.21 118229688430 76.27 76.27 118229688430
3 상지건설 042940 2 24050 2 4260 21.53 2288586 1975956 3981814 2288586 21.53 115.82 57.48 57.48 56250922940 58.74 58.74 56250922940
4 토마토시스템 393210 3 6690 2 890 15.34 8338805 4968767 15614544 8338805 15.34 167.82 53.40 53.40 55408445180 53.04 53.04 55408445180
5 TS인베스트먼트 246690 4 1930 1 445 29.97 20103761 25454896 41477862 20103761 29.97 78.98 48.47 48.47 38414788327 47.99 47.99 38414788327
6 아이씨티케이 456010 5 16080 2 1780 12.45 6296437 1536974 13276856 6296437 12.45 409.66 47.42 47.42 100200048260 46.93 46.93 100200048260
7 오늘이엔엠 192410 6 1053 2 197 23.01 5740398 2012829 14235530 5740398 23.01 285.19 40.32 40.32 5962775367 39.78 39.78 5962775367
8 유니온 000910 7 6350 2 540 9.29 5599163 4265030 15611619 5599163 9.29 131.28 35.87 35.87 37039383495 37.36 37.36 37039383495
9 동양철관 008970 8 1442 2 73 5.33 55669765 54715352 157681434 55669765 5.33 101.74 35.31 35.31 80439541558 35.38 35.38 80439541558
10 솔트룩스 304100 9 40100 2 8350 26.30 4287568 2354521 12130568 4287568 26.30 182.10 35.35 35.35 159862539800 32.86 32.86 159862539800
11 진양산업 003780 10 5940 5 -2350 -28.35 4281297 857120 13000000 4281297 -28.35 499.50 32.93 32.93 24961299000 32.32 32.32 24961299000
12 KODEX 코스닥150선물인버스 251340 11 3980 5 -60 -1.49 15569850 51337524 55500000 15569850 -1.49 30.33 28.05 28.05 62265252578 28.19 28.19 62265252578
13 모헨즈 006920 12 4510 2 60 1.35 2792957 16027592 10920000 2792957 1.35 17.43 25.58 25.58 13172817243 26.75 26.75 13172817243
14 나우IB 293580 13 1442 2 187 14.90 23400572 22874018 94929950 23400572 14.90 102.30 24.65 24.65 34677531888 25.33 25.33 34677531888
15 핑거스토리 417180 14 2570 5 -340 -11.68 4025936 4823741 16816209 4025936 -11.68 83.46 23.94 23.94 10490064122 24.27 24.27 10490064122
16 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 15 8090 2 90 1.12 132434 172242 550000 132434 1.12 76.89 24.08 24.08 1072427005 24.10 24.10 1072427005
17 유디엠텍 389680 16 881 1 203 29.94 10489339 731077 40012799 10489339 29.94 1434.78 26.21 26.21 8485899008 24.07 24.07 8485899008
18 엑스페릭스 317770 17 3750 2 670 21.75 5898464 211438 24860853 5898464 21.75 2789.69 23.73 23.73 22434160230 24.06 24.06 22434160230
19 크라우드웍스 355390 18 17600 2 2250 14.66 2254090 4136692 8937936 2254090 14.66 54.49 25.22 25.22 36897597295 23.46 23.46 36897597295
20 링크드 193250 19 1030 2 144 16.25 15111707 12578560 63323377 15111707 16.25 120.14 23.86 23.86 15216416090 23.33 23.33 15216416090
21 와이즈넛 096250 20 15670 2 3360 27.29 3111398 429808 13065612 3111398 27.29 723.90 23.81 23.81 47629123060 23.26 23.26 47629123060
22 비큐AI 148780 21 1433 2 225 18.63 6903277 746748 31445725 6903277 18.63 924.45 21.95 21.95 10261190633 22.77 22.77 10261190633
23 시공테크 020710 22 7970 2 920 13.05 4232212 17898196 20047970 4232212 13.05 23.65 21.11 21.11 34781748555 21.77 21.77 34781748555
24 와이랩 432430 23 6520 2 20 0.31 3611169 1405246 16440320 3611169 0.31 256.98 21.97 21.97 23300749205 21.74 21.74 23300749205
25 형지글로벌 308100 24 9370 2 440 4.93 1428553 1194005 6624733 1428553 4.93 119.64 21.56 21.56 12855191185 20.71 20.71 12855191185
26 에르코스 435570 25 28350 5 -2950 -9.42 1320021 2099766 7019754 1320021 -9.42 62.87 18.80 18.80 40840330700 20.52 20.52 40840330700
27 스튜디오미르 408900 26 3715 2 135 3.77 6311228 11648513 32729532 6311228 3.77 54.18 19.28 19.28 23311210604 19.17 19.17 23311210604
28 노바텍 285490 27 23350 2 4000 20.67 2038281 939480 10575831 2038281 20.67 216.96 19.27 19.27 46917526925 19.00 19.00 46917526925
29 대신정보통신 020180 28 1219 5 -91 -6.95 7303234 15391744 38428915 7303234 -6.95 47.45 19.00 19.00 8494756915 18.13 18.13 8494756915
30 벡트 457600 29 4755 5 -5 -0.11 2306214 2397150 13707500 2306214 -0.11 96.21 16.82 16.82 11259426119 17.27 17.27 11259426119
31 이스트소프트 047560 30 25400 2 3950 18.41 2000203 2044873 11621192 2000203 18.41 97.82 17.21 17.21 50197598525 17.01 17.01 50197598525

31
top30/20250414/top30-atvtr-20250414-104002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
온코크로스,382150,1,13130,2,1710,14.97,9779417,8292651,11896437,9779417,14.97,117.93,82.20,82.20,122878430655,78.67,78.67,122878430655
상지건설,042940,2,24250,2,4460,22.54,2323600,1975956,3981814,2323600,22.54,117.59,58.36,58.36,57094430840,59.13,59.13,57094430840
토마토시스템,393210,3,6670,2,870,15.00,8537051,4968767,15614544,8537051,15.00,171.81,54.67,54.67,56738683345,54.48,54.48,56738683345
TS인베스트먼트,246690,4,1930,1,445,29.97,20175279,25454896,41477862,20175279,29.97,79.26,48.64,48.64,38552818067,48.16,48.16,38552818067
아이씨티케이,456010,5,16060,2,1760,12.31,6421363,1536974,13276856,6421363,12.31,417.79,48.37,48.37,102218036205,47.94,47.94,102218036205
오늘이엔엠,192410,6,1055,2,199,23.25,5999063,2012829,14235530,5999063,23.25,298.04,42.14,42.14,6237357955,41.53,41.53,6237357955
유니온,000910,7,6380,2,570,9.81,5719378,4265030,15611619,5719378,9.81,134.10,36.64,36.64,37806372700,37.96,37.96,37806372700
동양철관,008970,8,1435,2,66,4.82,57493929,54715352,157681434,57493929,4.82,105.08,36.46,36.46,83061472168,36.71,36.71,83061472168
솔트룩스,304100,9,40050,2,8300,26.14,4544701,2354521,12130568,4544701,26.14,193.02,37.46,37.46,170216503700,35.04,35.04,170216503700
유디엠텍,389680,10,873,2,195,28.76,14686957,731077,40012799,14686957,28.76,2008.95,36.71,36.71,12143542740,34.76,34.76,12143542740
진양산업,003780,11,5890,5,-2400,-28.95,4518407,857120,13000000,4518407,-28.95,527.16,34.76,34.76,26370315335,34.44,34.44,26370315335
크라우드웍스,355390,12,17150,2,1800,11.73,2909256,4136692,8937936,2909256,11.73,70.33,32.55,32.55,48404860155,31.58,31.58,48404860155
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8085,2,85,1.06,169850,172242,550000,169850,1.06,98.61,30.88,30.88,1374935445,30.92,30.92,1374935445
KODEX 코스닥150선물인버스,251340,14,3980,5,-60,-1.49,16075382,51337524,55500000,16075382,-1.49,31.31,28.96,28.96,64278568555,29.10,29.10,64278568555
모헨즈,006920,15,4450,3,0,0.00,2924621,16027592,10920000,2924621,0.00,18.25,26.78,26.78,13764041878,28.32,28.32,13764041878
나우IB,293580,16,1434,2,179,14.26,23603836,22874018,94929950,23603836,14.26,103.19,24.86,24.86,34970098918,25.69,25.69,34970098918
엑스페릭스,317770,17,3735,2,655,21.27,5983217,211438,24860853,5983217,21.27,2829.77,24.07,24.07,22751250775,24.50,24.50,22751250775
핑거스토리,417180,18,2600,5,-310,-10.65,4063754,4823741,16816209,4063754,-10.65,84.24,24.17,24.17,10587947259,24.22,24.22,10587947259
링크드,193250,19,1022,2,136,15.35,15299167,12578560,63323377,15299167,15.35,121.63,24.16,24.16,15408260031,23.81,23.81,15408260031
와이즈넛,096250,20,15600,2,3290,26.73,3155711,429808,13065612,3155711,26.73,734.21,24.15,24.15,48322392070,23.71,23.71,48322392070
비큐AI,148780,21,1430,2,222,18.38,7132410,746748,31445725,7132410,18.38,955.13,22.68,22.68,10590623935,23.55,23.55,10590623935
시공테크,020710,22,7740,2,690,9.79,4453962,17898196,20047970,4453962,9.79,24.88,22.22,22.22,36521721380,23.54,23.54,36521721380
형지글로벌,308100,23,9020,2,90,1.01,1472448,1194005,6624733,1472448,1.01,123.32,22.23,22.23,13260834525,22.19,22.19,13260834525
와이랩,432430,24,6510,2,10,0.15,3656102,1405246,16440320,3656102,0.15,260.18,22.24,22.24,23594010695,22.05,22.05,23594010695
에르코스,435570,25,29200,5,-2100,-6.71,1346277,2099766,7019754,1346277,-6.71,64.12,19.18,19.18,41595423175,20.29,20.29,41595423175
대신정보통신,020180,26,1215,5,-95,-7.25,7848633,15391744,38428915,7848633,-7.25,50.99,20.42,20.42,9160304397,19.62,19.62,9160304397
스튜디오미르,408900,27,3700,2,120,3.35,6396918,11648513,32729532,6396918,3.35,54.92,19.54,19.54,23629243829,19.51,19.51,23629243829
노바텍,285490,28,23300,2,3950,20.41,2059361,939480,10575831,2059361,20.41,219.20,19.47,19.47,47410849700,19.24,19.24,47410849700
이스트소프트,047560,29,25500,2,4050,18.88,2248428,2044873,11621192,2248428,18.88,109.95,19.35,19.35,56531473925,19.08,19.08,56531473925
마음AI,377480,30,20000,2,2270,12.80,1230144,731812,6711118,1230144,12.80,168.10,18.33,18.33,23902773995,17.81,17.81,23902773995
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 13130 2 1710 14.97 9779417 8292651 11896437 9779417 14.97 117.93 82.20 82.20 122878430655 78.67 78.67 122878430655
3 상지건설 042940 2 24250 2 4460 22.54 2323600 1975956 3981814 2323600 22.54 117.59 58.36 58.36 57094430840 59.13 59.13 57094430840
4 토마토시스템 393210 3 6670 2 870 15.00 8537051 4968767 15614544 8537051 15.00 171.81 54.67 54.67 56738683345 54.48 54.48 56738683345
5 TS인베스트먼트 246690 4 1930 1 445 29.97 20175279 25454896 41477862 20175279 29.97 79.26 48.64 48.64 38552818067 48.16 48.16 38552818067
6 아이씨티케이 456010 5 16060 2 1760 12.31 6421363 1536974 13276856 6421363 12.31 417.79 48.37 48.37 102218036205 47.94 47.94 102218036205
7 오늘이엔엠 192410 6 1055 2 199 23.25 5999063 2012829 14235530 5999063 23.25 298.04 42.14 42.14 6237357955 41.53 41.53 6237357955
8 유니온 000910 7 6380 2 570 9.81 5719378 4265030 15611619 5719378 9.81 134.10 36.64 36.64 37806372700 37.96 37.96 37806372700
9 동양철관 008970 8 1435 2 66 4.82 57493929 54715352 157681434 57493929 4.82 105.08 36.46 36.46 83061472168 36.71 36.71 83061472168
10 솔트룩스 304100 9 40050 2 8300 26.14 4544701 2354521 12130568 4544701 26.14 193.02 37.46 37.46 170216503700 35.04 35.04 170216503700
11 유디엠텍 389680 10 873 2 195 28.76 14686957 731077 40012799 14686957 28.76 2008.95 36.71 36.71 12143542740 34.76 34.76 12143542740
12 진양산업 003780 11 5890 5 -2400 -28.95 4518407 857120 13000000 4518407 -28.95 527.16 34.76 34.76 26370315335 34.44 34.44 26370315335
13 크라우드웍스 355390 12 17150 2 1800 11.73 2909256 4136692 8937936 2909256 11.73 70.33 32.55 32.55 48404860155 31.58 31.58 48404860155
14 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 13 8085 2 85 1.06 169850 172242 550000 169850 1.06 98.61 30.88 30.88 1374935445 30.92 30.92 1374935445
15 KODEX 코스닥150선물인버스 251340 14 3980 5 -60 -1.49 16075382 51337524 55500000 16075382 -1.49 31.31 28.96 28.96 64278568555 29.10 29.10 64278568555
16 모헨즈 006920 15 4450 3 0 0.00 2924621 16027592 10920000 2924621 0.00 18.25 26.78 26.78 13764041878 28.32 28.32 13764041878
17 나우IB 293580 16 1434 2 179 14.26 23603836 22874018 94929950 23603836 14.26 103.19 24.86 24.86 34970098918 25.69 25.69 34970098918
18 엑스페릭스 317770 17 3735 2 655 21.27 5983217 211438 24860853 5983217 21.27 2829.77 24.07 24.07 22751250775 24.50 24.50 22751250775
19 핑거스토리 417180 18 2600 5 -310 -10.65 4063754 4823741 16816209 4063754 -10.65 84.24 24.17 24.17 10587947259 24.22 24.22 10587947259
20 링크드 193250 19 1022 2 136 15.35 15299167 12578560 63323377 15299167 15.35 121.63 24.16 24.16 15408260031 23.81 23.81 15408260031
21 와이즈넛 096250 20 15600 2 3290 26.73 3155711 429808 13065612 3155711 26.73 734.21 24.15 24.15 48322392070 23.71 23.71 48322392070
22 비큐AI 148780 21 1430 2 222 18.38 7132410 746748 31445725 7132410 18.38 955.13 22.68 22.68 10590623935 23.55 23.55 10590623935
23 시공테크 020710 22 7740 2 690 9.79 4453962 17898196 20047970 4453962 9.79 24.88 22.22 22.22 36521721380 23.54 23.54 36521721380
24 형지글로벌 308100 23 9020 2 90 1.01 1472448 1194005 6624733 1472448 1.01 123.32 22.23 22.23 13260834525 22.19 22.19 13260834525
25 와이랩 432430 24 6510 2 10 0.15 3656102 1405246 16440320 3656102 0.15 260.18 22.24 22.24 23594010695 22.05 22.05 23594010695
26 에르코스 435570 25 29200 5 -2100 -6.71 1346277 2099766 7019754 1346277 -6.71 64.12 19.18 19.18 41595423175 20.29 20.29 41595423175
27 대신정보통신 020180 26 1215 5 -95 -7.25 7848633 15391744 38428915 7848633 -7.25 50.99 20.42 20.42 9160304397 19.62 19.62 9160304397
28 스튜디오미르 408900 27 3700 2 120 3.35 6396918 11648513 32729532 6396918 3.35 54.92 19.54 19.54 23629243829 19.51 19.51 23629243829
29 노바텍 285490 28 23300 2 3950 20.41 2059361 939480 10575831 2059361 20.41 219.20 19.47 19.47 47410849700 19.24 19.24 47410849700
30 이스트소프트 047560 29 25500 2 4050 18.88 2248428 2044873 11621192 2248428 18.88 109.95 19.35 19.35 56531473925 19.08 19.08 56531473925
31 마음AI 377480 30 20000 2 2270 12.80 1230144 731812 6711118 1230144 12.80 168.10 18.33 18.33 23902773995 17.81 17.81 23902773995

31
top30/20250414/top30-atvtr-20250414-105002.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
온코크로스,382150,1,12970,2,1550,13.57,10085648,8292651,11896437,10085648,13.57,121.62,84.78,84.78,126899976220,82.24,82.24,126899976220
상지건설,042940,2,24300,2,4510,22.79,2344214,1975956,3981814,2344214,22.79,118.64,58.87,58.87,57594920415,59.52,59.52,57594920415
토마토시스템,393210,3,6720,2,920,15.86,8641476,4968767,15614544,8641476,15.86,173.92,55.34,55.34,57438802295,54.74,54.74,57438802295
아이씨티케이,456010,4,16050,2,1750,12.24,6527787,1536974,13276856,6527787,12.24,424.72,49.17,49.17,103925851085,48.77,48.77,103925851085
TS인베스트먼트,246690,5,1930,1,445,29.97,20190737,25454896,41477862,20190737,29.97,79.32,48.68,48.68,38582652007,48.20,48.20,38582652007
오늘이엔엠,192410,6,1031,2,175,20.44,6246770,2012829,14235530,6246770,20.44,310.35,43.88,43.88,6495058915,44.25,44.25,6495058915
유디엠텍,389680,7,881,1,203,29.94,16165615,731077,40012799,16165615,29.94,2211.21,40.40,40.40,13445728113,38.14,38.14,13445728113
유니온,000910,8,6420,2,610,10.50,5774243,4265030,15611619,5774243,10.50,135.39,36.99,36.99,38156823805,38.07,38.07,38156823805
동양철관,008970,9,1440,2,71,5.19,58583635,54715352,157681434,58583635,5.19,107.07,37.15,37.15,84626625687,37.27,37.27,84626625687
솔트룩스,304100,10,40100,2,8350,26.30,4664838,2354521,12130568,4664838,26.30,198.12,38.46,38.46,175004209150,35.98,35.98,175004209150
진양산업,003780,11,5940,5,-2350,-28.35,4626218,857120,13000000,4626218,-28.35,539.74,35.59,35.59,27012795360,34.98,34.98,27012795360
크라우드웍스,355390,12,17000,2,1650,10.75,3071701,4136692,8937936,3071701,10.75,74.26,34.37,34.37,51193599010,33.69,33.69,51193599010
KODEX 코스닥150선물인버스,251340,13,3985,5,-55,-1.36,17516156,51337524,55500000,17516156,-1.36,34.12,31.56,31.56,70012619656,31.66,31.66,70012619656
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,8090,2,90,1.12,169952,172242,550000,169952,1.12,98.67,30.90,30.90,1375760625,30.92,30.92,1375760625
모헨즈,006920,15,4455,2,5,0.11,3072513,16027592,10920000,3072513,0.11,19.17,28.14,28.14,14415240398,29.63,29.63,14415240398
시공테크,020710,16,7680,2,630,8.94,4957935,17898196,20047970,4957935,8.94,27.70,24.73,24.73,40337632510,26.20,26.20,40337632510
나우IB,293580,17,1439,2,184,14.66,23968440,22874018,94929950,23968440,14.66,104.78,25.25,25.25,35493280155,25.98,25.98,35493280155
엑스페릭스,317770,18,3775,2,695,22.56,6189496,211438,24860853,6189496,22.56,2927.33,24.90,24.90,23525655260,25.07,25.07,23525655260
링크드,193250,19,1000,2,114,12.87,15490392,12578560,63323377,15490392,12.87,123.15,24.46,24.46,15601586548,24.64,24.64,15601586548
심플랫폼,444530,20,12780,2,1460,12.90,1570983,974957,6135447,1570983,12.90,161.13,25.61,25.61,19178273375,24.46,24.46,19178273375
핑거스토리,417180,21,2625,5,-285,-9.79,4122435,4823741,16816209,4122435,-9.79,85.46,24.51,24.51,10740241174,24.33,24.33,10740241174
와이즈넛,096250,22,15590,2,3280,26.65,3185966,429808,13065612,3185966,26.65,741.25,24.38,24.38,48794002695,23.95,23.95,48794002695
비큐AI,148780,23,1436,2,228,18.87,7234078,746748,31445725,7234078,18.87,968.74,23.00,23.00,10736602585,23.78,23.78,10736602585
형지글로벌,308100,24,8990,2,60,0.67,1503283,1194005,6624733,1503283,0.67,125.90,22.69,22.69,13538841715,22.73,22.73,13538841715
와이랩,432430,25,6600,2,100,1.54,3705501,1405246,16440320,3705501,1.54,263.69,22.54,22.54,23917525025,22.04,22.04,23917525025
에르코스,435570,26,29750,5,-1550,-4.95,1420037,2099766,7019754,1420037,-4.95,67.63,20.23,20.23,43797063700,20.97,20.97,43797063700
대신정보통신,020180,27,1208,5,-102,-7.79,8040686,15391744,38428915,8040686,-7.79,52.24,20.92,20.92,9392254708,20.23,20.23,9392254708
스튜디오미르,408900,28,3865,2,285,7.96,6888490,11648513,32729532,6888490,7.96,59.14,21.05,21.05,25523729654,20.18,20.18,25523729654
이스트소프트,047560,29,25100,2,3650,17.02,2329017,2044873,11621192,2329017,17.02,113.90,20.04,20.04,58553159025,20.07,20.07,58553159025
노바텍,285490,30,23350,2,4000,20.67,2078725,939480,10575831,2078725,20.67,221.26,19.66,19.66,47861569625,19.38,19.38,47861569625
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12970 2 1550 13.57 10085648 8292651 11896437 10085648 13.57 121.62 84.78 84.78 126899976220 82.24 82.24 126899976220
3 상지건설 042940 2 24300 2 4510 22.79 2344214 1975956 3981814 2344214 22.79 118.64 58.87 58.87 57594920415 59.52 59.52 57594920415
4 토마토시스템 393210 3 6720 2 920 15.86 8641476 4968767 15614544 8641476 15.86 173.92 55.34 55.34 57438802295 54.74 54.74 57438802295
5 아이씨티케이 456010 4 16050 2 1750 12.24 6527787 1536974 13276856 6527787 12.24 424.72 49.17 49.17 103925851085 48.77 48.77 103925851085
6 TS인베스트먼트 246690 5 1930 1 445 29.97 20190737 25454896 41477862 20190737 29.97 79.32 48.68 48.68 38582652007 48.20 48.20 38582652007
7 오늘이엔엠 192410 6 1031 2 175 20.44 6246770 2012829 14235530 6246770 20.44 310.35 43.88 43.88 6495058915 44.25 44.25 6495058915
8 유디엠텍 389680 7 881 1 203 29.94 16165615 731077 40012799 16165615 29.94 2211.21 40.40 40.40 13445728113 38.14 38.14 13445728113
9 유니온 000910 8 6420 2 610 10.50 5774243 4265030 15611619 5774243 10.50 135.39 36.99 36.99 38156823805 38.07 38.07 38156823805
10 동양철관 008970 9 1440 2 71 5.19 58583635 54715352 157681434 58583635 5.19 107.07 37.15 37.15 84626625687 37.27 37.27 84626625687
11 솔트룩스 304100 10 40100 2 8350 26.30 4664838 2354521 12130568 4664838 26.30 198.12 38.46 38.46 175004209150 35.98 35.98 175004209150
12 진양산업 003780 11 5940 5 -2350 -28.35 4626218 857120 13000000 4626218 -28.35 539.74 35.59 35.59 27012795360 34.98 34.98 27012795360
13 크라우드웍스 355390 12 17000 2 1650 10.75 3071701 4136692 8937936 3071701 10.75 74.26 34.37 34.37 51193599010 33.69 33.69 51193599010
14 KODEX 코스닥150선물인버스 251340 13 3985 5 -55 -1.36 17516156 51337524 55500000 17516156 -1.36 34.12 31.56 31.56 70012619656 31.66 31.66 70012619656
15 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 14 8090 2 90 1.12 169952 172242 550000 169952 1.12 98.67 30.90 30.90 1375760625 30.92 30.92 1375760625
16 모헨즈 006920 15 4455 2 5 0.11 3072513 16027592 10920000 3072513 0.11 19.17 28.14 28.14 14415240398 29.63 29.63 14415240398
17 시공테크 020710 16 7680 2 630 8.94 4957935 17898196 20047970 4957935 8.94 27.70 24.73 24.73 40337632510 26.20 26.20 40337632510
18 나우IB 293580 17 1439 2 184 14.66 23968440 22874018 94929950 23968440 14.66 104.78 25.25 25.25 35493280155 25.98 25.98 35493280155
19 엑스페릭스 317770 18 3775 2 695 22.56 6189496 211438 24860853 6189496 22.56 2927.33 24.90 24.90 23525655260 25.07 25.07 23525655260
20 링크드 193250 19 1000 2 114 12.87 15490392 12578560 63323377 15490392 12.87 123.15 24.46 24.46 15601586548 24.64 24.64 15601586548
21 심플랫폼 444530 20 12780 2 1460 12.90 1570983 974957 6135447 1570983 12.90 161.13 25.61 25.61 19178273375 24.46 24.46 19178273375
22 핑거스토리 417180 21 2625 5 -285 -9.79 4122435 4823741 16816209 4122435 -9.79 85.46 24.51 24.51 10740241174 24.33 24.33 10740241174
23 와이즈넛 096250 22 15590 2 3280 26.65 3185966 429808 13065612 3185966 26.65 741.25 24.38 24.38 48794002695 23.95 23.95 48794002695
24 비큐AI 148780 23 1436 2 228 18.87 7234078 746748 31445725 7234078 18.87 968.74 23.00 23.00 10736602585 23.78 23.78 10736602585
25 형지글로벌 308100 24 8990 2 60 0.67 1503283 1194005 6624733 1503283 0.67 125.90 22.69 22.69 13538841715 22.73 22.73 13538841715
26 와이랩 432430 25 6600 2 100 1.54 3705501 1405246 16440320 3705501 1.54 263.69 22.54 22.54 23917525025 22.04 22.04 23917525025
27 에르코스 435570 26 29750 5 -1550 -4.95 1420037 2099766 7019754 1420037 -4.95 67.63 20.23 20.23 43797063700 20.97 20.97 43797063700
28 대신정보통신 020180 27 1208 5 -102 -7.79 8040686 15391744 38428915 8040686 -7.79 52.24 20.92 20.92 9392254708 20.23 20.23 9392254708
29 스튜디오미르 408900 28 3865 2 285 7.96 6888490 11648513 32729532 6888490 7.96 59.14 21.05 21.05 25523729654 20.18 20.18 25523729654
30 이스트소프트 047560 29 25100 2 3650 17.02 2329017 2044873 11621192 2329017 17.02 113.90 20.04 20.04 58553159025 20.07 20.07 58553159025
31 노바텍 285490 30 23350 2 4000 20.67 2078725 939480 10575831 2078725 20.67 221.26 19.66 19.66 47861569625 19.38 19.38 47861569625

31
top30/20250414/top30-atvtr-20250414-110002.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
온코크로스,382150,1,12890,2,1470,12.87,10265330,8292651,11896437,10265330,12.87,123.79,86.29,86.29,129228433625,84.27,84.27,129228433625
상지건설,042940,2,24350,2,4560,23.04,2386013,1975956,3981814,2386013,23.04,120.75,59.92,59.92,58609128865,60.45,60.45,58609128865
토마토시스템,393210,3,6640,2,840,14.48,8753771,4968767,15614544,8753771,14.48,176.18,56.06,56.06,58189001820,56.12,56.12,58189001820
아이씨티케이,456010,4,16000,2,1700,11.89,6572975,1536974,13276856,6572975,11.89,427.66,49.51,49.51,104649950315,49.26,49.26,104649950315
TS인베스트먼트,246690,5,1930,1,445,29.97,20193723,25454896,41477862,20193723,29.97,79.33,48.69,48.69,38588414987,48.20,48.20,38588414987
오늘이엔엠,192410,6,1040,2,184,21.50,6431128,2012829,14235530,6431128,21.50,319.51,45.18,45.18,6685720402,45.16,45.16,6685720402
유니온,000910,7,6490,2,680,11.70,5973216,4265030,15611619,5973216,11.70,140.05,38.26,38.26,39445023735,38.93,38.93,39445023735
유디엠텍,389680,8,881,1,203,29.94,16213424,731077,40012799,16213424,29.94,2217.75,40.52,40.52,13487847842,38.26,38.26,13487847842
동양철관,008970,9,1436,2,67,4.89,59640438,54715352,157681434,59640438,4.89,109.00,37.82,37.82,86140648378,38.04,38.04,86140648378
솔트룩스,304100,10,39700,2,7950,25.04,4720823,2354521,12130568,4720823,25.04,200.50,38.92,38.92,177236062050,36.80,36.80,177236062050
진양산업,003780,11,5930,5,-2360,-28.47,4735357,857120,13000000,4735357,-28.47,552.47,36.43,36.43,27659591365,35.88,35.88,27659591365
크라우드웍스,355390,12,16990,2,1640,10.68,3155787,4136692,8937936,3155787,10.68,76.29,35.31,35.31,52622124085,34.65,34.65,52622124085
KODEX 코스닥150선물인버스,251340,13,3985,5,-55,-1.36,17793876,51337524,55500000,17793876,-1.36,34.66,32.06,32.06,71119441699,32.16,32.16,71119441699
모헨즈,006920,14,4320,5,-130,-2.92,3200821,16027592,10920000,3200821,-2.92,19.97,29.31,29.31,14978461943,31.75,31.75,14978461943
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8090,2,90,1.12,169952,172242,550000,169952,1.12,98.67,30.90,30.90,1375760625,30.92,30.92,1375760625
심플랫폼,444530,16,12430,2,1110,9.81,1885573,974957,6135447,1885573,9.81,193.40,30.73,30.73,23136902485,30.34,30.34,23136902485
시공테크,020710,17,7310,2,260,3.69,5390148,17898196,20047970,5390148,3.69,30.12,26.89,26.89,43575241045,29.73,29.73,43575241045
스튜디오미르,408900,18,4100,2,520,14.53,9714561,11648513,32729532,9714561,14.53,83.40,29.68,29.68,36813263614,27.43,27.43,36813263614
나우IB,293580,19,1448,2,193,15.38,24163793,22874018,94929950,24163793,15.38,105.64,25.45,25.45,35775865245,26.03,26.03,35775865245
엑스페릭스,317770,20,3805,2,725,23.54,6451365,211438,24860853,6451365,23.54,3051.19,25.95,25.95,24519212085,25.92,25.92,24519212085
핑거스토리,417180,21,2660,5,-250,-8.59,4413843,4823741,16816209,4413843,-8.59,91.50,26.25,26.25,11510600246,25.73,25.73,11510600246
비큐AI,148780,22,1437,2,229,18.96,7413442,746748,31445725,7413442,18.96,992.76,23.58,23.58,10995615430,24.33,24.33,10995615430
링크드,193250,23,1038,2,152,17.16,15711412,12578560,63323377,15711412,17.16,124.91,24.81,24.81,15827248666,24.08,24.08,15827248666
와이즈넛,096250,24,15630,2,3320,26.97,3208500,429808,13065612,3208500,26.97,746.50,24.56,24.56,49145679440,24.07,24.07,49145679440
형지글로벌,308100,25,8940,2,10,0.11,1540392,1194005,6624733,1540392,0.11,129.01,23.25,23.25,13868982230,23.42,23.42,13868982230
와이랩,432430,26,6660,2,160,2.46,3881458,1405246,16440320,3881458,2.46,276.21,23.61,23.61,25087406010,22.91,22.91,25087406010
에르코스,435570,27,29150,5,-2150,-6.87,1485911,2099766,7019754,1485911,-6.87,70.77,21.17,21.17,45752722200,22.36,22.36,45752722200
대신정보통신,020180,28,1198,5,-112,-8.55,8226424,15391744,38428915,8226424,-8.55,53.45,21.41,21.41,9614829772,20.88,20.88,9614829772
이스트소프트,047560,29,24950,2,3500,16.32,2375017,2044873,11621192,2375017,16.32,116.14,20.44,20.44,59699322075,20.59,20.59,59699322075
마음AI,377480,30,19520,2,1790,10.10,1349791,731812,6711118,1349791,10.10,184.45,20.11,20.11,26265136270,20.05,20.05,26265136270
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12890 2 1470 12.87 10265330 8292651 11896437 10265330 12.87 123.79 86.29 86.29 129228433625 84.27 84.27 129228433625
3 상지건설 042940 2 24350 2 4560 23.04 2386013 1975956 3981814 2386013 23.04 120.75 59.92 59.92 58609128865 60.45 60.45 58609128865
4 토마토시스템 393210 3 6640 2 840 14.48 8753771 4968767 15614544 8753771 14.48 176.18 56.06 56.06 58189001820 56.12 56.12 58189001820
5 아이씨티케이 456010 4 16000 2 1700 11.89 6572975 1536974 13276856 6572975 11.89 427.66 49.51 49.51 104649950315 49.26 49.26 104649950315
6 TS인베스트먼트 246690 5 1930 1 445 29.97 20193723 25454896 41477862 20193723 29.97 79.33 48.69 48.69 38588414987 48.20 48.20 38588414987
7 오늘이엔엠 192410 6 1040 2 184 21.50 6431128 2012829 14235530 6431128 21.50 319.51 45.18 45.18 6685720402 45.16 45.16 6685720402
8 유니온 000910 7 6490 2 680 11.70 5973216 4265030 15611619 5973216 11.70 140.05 38.26 38.26 39445023735 38.93 38.93 39445023735
9 유디엠텍 389680 8 881 1 203 29.94 16213424 731077 40012799 16213424 29.94 2217.75 40.52 40.52 13487847842 38.26 38.26 13487847842
10 동양철관 008970 9 1436 2 67 4.89 59640438 54715352 157681434 59640438 4.89 109.00 37.82 37.82 86140648378 38.04 38.04 86140648378
11 솔트룩스 304100 10 39700 2 7950 25.04 4720823 2354521 12130568 4720823 25.04 200.50 38.92 38.92 177236062050 36.80 36.80 177236062050
12 진양산업 003780 11 5930 5 -2360 -28.47 4735357 857120 13000000 4735357 -28.47 552.47 36.43 36.43 27659591365 35.88 35.88 27659591365
13 크라우드웍스 355390 12 16990 2 1640 10.68 3155787 4136692 8937936 3155787 10.68 76.29 35.31 35.31 52622124085 34.65 34.65 52622124085
14 KODEX 코스닥150선물인버스 251340 13 3985 5 -55 -1.36 17793876 51337524 55500000 17793876 -1.36 34.66 32.06 32.06 71119441699 32.16 32.16 71119441699
15 모헨즈 006920 14 4320 5 -130 -2.92 3200821 16027592 10920000 3200821 -2.92 19.97 29.31 29.31 14978461943 31.75 31.75 14978461943
16 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 15 8090 2 90 1.12 169952 172242 550000 169952 1.12 98.67 30.90 30.90 1375760625 30.92 30.92 1375760625
17 심플랫폼 444530 16 12430 2 1110 9.81 1885573 974957 6135447 1885573 9.81 193.40 30.73 30.73 23136902485 30.34 30.34 23136902485
18 시공테크 020710 17 7310 2 260 3.69 5390148 17898196 20047970 5390148 3.69 30.12 26.89 26.89 43575241045 29.73 29.73 43575241045
19 스튜디오미르 408900 18 4100 2 520 14.53 9714561 11648513 32729532 9714561 14.53 83.40 29.68 29.68 36813263614 27.43 27.43 36813263614
20 나우IB 293580 19 1448 2 193 15.38 24163793 22874018 94929950 24163793 15.38 105.64 25.45 25.45 35775865245 26.03 26.03 35775865245
21 엑스페릭스 317770 20 3805 2 725 23.54 6451365 211438 24860853 6451365 23.54 3051.19 25.95 25.95 24519212085 25.92 25.92 24519212085
22 핑거스토리 417180 21 2660 5 -250 -8.59 4413843 4823741 16816209 4413843 -8.59 91.50 26.25 26.25 11510600246 25.73 25.73 11510600246
23 비큐AI 148780 22 1437 2 229 18.96 7413442 746748 31445725 7413442 18.96 992.76 23.58 23.58 10995615430 24.33 24.33 10995615430
24 링크드 193250 23 1038 2 152 17.16 15711412 12578560 63323377 15711412 17.16 124.91 24.81 24.81 15827248666 24.08 24.08 15827248666
25 와이즈넛 096250 24 15630 2 3320 26.97 3208500 429808 13065612 3208500 26.97 746.50 24.56 24.56 49145679440 24.07 24.07 49145679440
26 형지글로벌 308100 25 8940 2 10 0.11 1540392 1194005 6624733 1540392 0.11 129.01 23.25 23.25 13868982230 23.42 23.42 13868982230
27 와이랩 432430 26 6660 2 160 2.46 3881458 1405246 16440320 3881458 2.46 276.21 23.61 23.61 25087406010 22.91 22.91 25087406010
28 에르코스 435570 27 29150 5 -2150 -6.87 1485911 2099766 7019754 1485911 -6.87 70.77 21.17 21.17 45752722200 22.36 22.36 45752722200
29 대신정보통신 020180 28 1198 5 -112 -8.55 8226424 15391744 38428915 8226424 -8.55 53.45 21.41 21.41 9614829772 20.88 20.88 9614829772
30 이스트소프트 047560 29 24950 2 3500 16.32 2375017 2044873 11621192 2375017 16.32 116.14 20.44 20.44 59699322075 20.59 20.59 59699322075
31 마음AI 377480 30 19520 2 1790 10.10 1349791 731812 6711118 1349791 10.10 184.45 20.11 20.11 26265136270 20.05 20.05 26265136270

31
top30/20250414/top30-atvtr-20250414-111002.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
온코크로스,382150,1,12690,2,1270,11.12,10594254,8292651,11896437,10594254,11.12,127.75,89.05,89.05,133418833740,88.38,88.38,133418833740
상지건설,042940,2,24300,2,4510,22.79,2404268,1975956,3981814,2404268,22.79,121.68,60.38,60.38,59053148815,61.03,61.03,59053148815
토마토시스템,393210,3,6570,2,770,13.28,8911014,4968767,15614544,8911014,13.28,179.34,57.07,57.07,59228579280,57.73,57.73,59228579280
아이씨티케이,456010,4,15930,2,1630,11.40,6653635,1536974,13276856,6653635,11.40,432.90,50.11,50.11,105937188410,50.09,50.09,105937188410
TS인베스트먼트,246690,5,1930,1,445,29.97,20200166,25454896,41477862,20200166,29.97,79.36,48.70,48.70,38600849977,48.22,48.22,38600849977
오늘이엔엠,192410,6,1021,2,165,19.28,6594870,2012829,14235530,6594870,19.28,327.64,46.33,46.33,6853498203,47.15,47.15,6853498203
유니온,000910,7,6760,2,950,16.35,7123920,4265030,15611619,7123920,16.35,167.03,45.63,45.63,47095989550,44.63,44.63,47095989550
동양철관,008970,8,1431,2,62,4.53,60831636,54715352,157681434,60831636,4.53,111.18,38.58,38.58,87847657916,38.93,38.93,87847657916
솔트룩스,304100,9,39450,2,7700,24.25,4903175,2354521,12130568,4903175,24.25,208.25,40.42,40.42,184407582450,38.53,38.53,184407582450
유디엠텍,389680,10,881,1,203,29.94,16267134,731077,40012799,16267134,29.94,2225.09,40.65,40.65,13535166352,38.40,38.40,13535166352
진양산업,003780,11,5880,5,-2410,-29.07,4876409,857120,13000000,4876409,-29.07,568.93,37.51,37.51,28486324890,37.27,37.27,28486324890
크라우드웍스,355390,12,16800,2,1450,9.45,3227009,4136692,8937936,3227009,9.45,78.01,36.10,36.10,53822874175,35.84,35.84,53822874175
핑거스토리,417180,13,2700,5,-210,-7.22,6004769,4823741,16816209,6004769,-7.22,124.48,35.71,35.71,15840079129,34.89,34.89,15840079129
스튜디오미르,408900,14,3980,2,400,11.17,11644948,11648513,32729532,11644948,11.17,99.97,35.58,35.58,44635913610,34.27,34.27,44635913610
KODEX 코스닥150선물인버스,251340,15,3987,5,-53,-1.31,18778614,51337524,55500000,18778614,-1.31,36.58,33.84,33.84,75049855264,33.92,33.92,75049855264
모헨즈,006920,16,4285,5,-165,-3.71,3322490,16027592,10920000,3322490,-3.71,20.73,30.43,30.43,15502704699,33.13,33.13,15502704699
심플랫폼,444530,17,12480,2,1160,10.25,1962085,974957,6135447,1962085,10.25,201.25,31.98,31.98,24088861505,31.46,31.46,24088861505
시공테크,020710,18,7370,2,320,4.54,5785536,17898196,20047970,5785536,4.54,32.32,28.86,28.86,46460436810,31.44,31.44,46460436810
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8090,2,90,1.12,170071,172242,550000,170071,1.12,98.74,30.92,30.92,1376723335,30.94,30.94,1376723335
엑스페릭스,317770,20,3780,2,700,22.73,6665313,211438,24860853,6665313,22.73,3152.37,26.81,26.81,25331416574,26.96,26.96,25331416574
나우IB,293580,21,1432,2,177,14.10,24402661,22874018,94929950,24402661,14.10,106.68,25.71,25.71,36119984981,26.57,26.57,36119984981
와이즈넛,096250,22,15290,2,2980,24.21,3333015,429808,13065612,3333015,24.21,775.47,25.51,25.51,51068107530,25.56,25.56,51068107530
와이랩,432430,23,6570,2,70,1.08,4199101,1405246,16440320,4199101,1.08,298.82,25.54,25.54,27201196945,25.18,25.18,27201196945
링크드,193250,24,1022,2,136,15.35,16087008,12578560,63323377,16087008,15.35,127.89,25.40,25.40,16220213524,25.06,25.06,16220213524
비큐AI,148780,25,1432,2,224,18.54,7533269,746748,31445725,7533269,18.54,1008.81,23.96,23.96,11166802474,24.80,24.80,11166802474
형지글로벌,308100,26,9030,2,100,1.12,1549963,1194005,6624733,1549963,1.12,129.81,23.40,23.40,13954874100,23.33,23.33,13954874100
에르코스,435570,27,29200,5,-2100,-6.71,1521679,2099766,7019754,1521679,-6.71,72.47,21.68,21.68,46792299225,22.83,22.83,46792299225
대신정보통신,020180,28,1210,5,-100,-7.63,8473625,15391744,38428915,8473625,-7.63,55.05,22.05,22.05,9910658889,21.31,21.31,9910658889
이스트소프트,047560,29,24650,2,3200,14.92,2421132,2044873,11621192,2421132,14.92,118.40,20.83,20.83,60838670475,21.24,21.24,60838670475
미스터블루,207760,30,1235,2,73,6.28,18773409,8516123,83079783,18773409,6.28,220.45,22.60,22.60,21747537236,21.20,21.20,21747537236
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12690 2 1270 11.12 10594254 8292651 11896437 10594254 11.12 127.75 89.05 89.05 133418833740 88.38 88.38 133418833740
3 상지건설 042940 2 24300 2 4510 22.79 2404268 1975956 3981814 2404268 22.79 121.68 60.38 60.38 59053148815 61.03 61.03 59053148815
4 토마토시스템 393210 3 6570 2 770 13.28 8911014 4968767 15614544 8911014 13.28 179.34 57.07 57.07 59228579280 57.73 57.73 59228579280
5 아이씨티케이 456010 4 15930 2 1630 11.40 6653635 1536974 13276856 6653635 11.40 432.90 50.11 50.11 105937188410 50.09 50.09 105937188410
6 TS인베스트먼트 246690 5 1930 1 445 29.97 20200166 25454896 41477862 20200166 29.97 79.36 48.70 48.70 38600849977 48.22 48.22 38600849977
7 오늘이엔엠 192410 6 1021 2 165 19.28 6594870 2012829 14235530 6594870 19.28 327.64 46.33 46.33 6853498203 47.15 47.15 6853498203
8 유니온 000910 7 6760 2 950 16.35 7123920 4265030 15611619 7123920 16.35 167.03 45.63 45.63 47095989550 44.63 44.63 47095989550
9 동양철관 008970 8 1431 2 62 4.53 60831636 54715352 157681434 60831636 4.53 111.18 38.58 38.58 87847657916 38.93 38.93 87847657916
10 솔트룩스 304100 9 39450 2 7700 24.25 4903175 2354521 12130568 4903175 24.25 208.25 40.42 40.42 184407582450 38.53 38.53 184407582450
11 유디엠텍 389680 10 881 1 203 29.94 16267134 731077 40012799 16267134 29.94 2225.09 40.65 40.65 13535166352 38.40 38.40 13535166352
12 진양산업 003780 11 5880 5 -2410 -29.07 4876409 857120 13000000 4876409 -29.07 568.93 37.51 37.51 28486324890 37.27 37.27 28486324890
13 크라우드웍스 355390 12 16800 2 1450 9.45 3227009 4136692 8937936 3227009 9.45 78.01 36.10 36.10 53822874175 35.84 35.84 53822874175
14 핑거스토리 417180 13 2700 5 -210 -7.22 6004769 4823741 16816209 6004769 -7.22 124.48 35.71 35.71 15840079129 34.89 34.89 15840079129
15 스튜디오미르 408900 14 3980 2 400 11.17 11644948 11648513 32729532 11644948 11.17 99.97 35.58 35.58 44635913610 34.27 34.27 44635913610
16 KODEX 코스닥150선물인버스 251340 15 3987 5 -53 -1.31 18778614 51337524 55500000 18778614 -1.31 36.58 33.84 33.84 75049855264 33.92 33.92 75049855264
17 모헨즈 006920 16 4285 5 -165 -3.71 3322490 16027592 10920000 3322490 -3.71 20.73 30.43 30.43 15502704699 33.13 33.13 15502704699
18 심플랫폼 444530 17 12480 2 1160 10.25 1962085 974957 6135447 1962085 10.25 201.25 31.98 31.98 24088861505 31.46 31.46 24088861505
19 시공테크 020710 18 7370 2 320 4.54 5785536 17898196 20047970 5785536 4.54 32.32 28.86 28.86 46460436810 31.44 31.44 46460436810
20 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 19 8090 2 90 1.12 170071 172242 550000 170071 1.12 98.74 30.92 30.92 1376723335 30.94 30.94 1376723335
21 엑스페릭스 317770 20 3780 2 700 22.73 6665313 211438 24860853 6665313 22.73 3152.37 26.81 26.81 25331416574 26.96 26.96 25331416574
22 나우IB 293580 21 1432 2 177 14.10 24402661 22874018 94929950 24402661 14.10 106.68 25.71 25.71 36119984981 26.57 26.57 36119984981
23 와이즈넛 096250 22 15290 2 2980 24.21 3333015 429808 13065612 3333015 24.21 775.47 25.51 25.51 51068107530 25.56 25.56 51068107530
24 와이랩 432430 23 6570 2 70 1.08 4199101 1405246 16440320 4199101 1.08 298.82 25.54 25.54 27201196945 25.18 25.18 27201196945
25 링크드 193250 24 1022 2 136 15.35 16087008 12578560 63323377 16087008 15.35 127.89 25.40 25.40 16220213524 25.06 25.06 16220213524
26 비큐AI 148780 25 1432 2 224 18.54 7533269 746748 31445725 7533269 18.54 1008.81 23.96 23.96 11166802474 24.80 24.80 11166802474
27 형지글로벌 308100 26 9030 2 100 1.12 1549963 1194005 6624733 1549963 1.12 129.81 23.40 23.40 13954874100 23.33 23.33 13954874100
28 에르코스 435570 27 29200 5 -2100 -6.71 1521679 2099766 7019754 1521679 -6.71 72.47 21.68 21.68 46792299225 22.83 22.83 46792299225
29 대신정보통신 020180 28 1210 5 -100 -7.63 8473625 15391744 38428915 8473625 -7.63 55.05 22.05 22.05 9910658889 21.31 21.31 9910658889
30 이스트소프트 047560 29 24650 2 3200 14.92 2421132 2044873 11621192 2421132 14.92 118.40 20.83 20.83 60838670475 21.24 21.24 60838670475
31 미스터블루 207760 30 1235 2 73 6.28 18773409 8516123 83079783 18773409 6.28 220.45 22.60 22.60 21747537236 21.20 21.20 21747537236

31
top30/20250414/top30-atvtr-20250414-112002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
온코크로스,382150,1,12770,2,1350,11.82,10766518,8292651,11896437,10766518,11.82,129.83,90.50,90.50,135619427295,89.27,89.27,135619427295
상지건설,042940,2,24250,2,4460,22.54,2416587,1975956,3981814,2416587,22.54,122.30,60.69,60.69,59352544115,61.47,61.47,59352544115
토마토시스템,393210,3,6490,2,690,11.90,9086243,4968767,15614544,9086243,11.90,182.87,58.19,58.19,60370021370,59.57,59.57,60370021370
아이씨티케이,456010,4,15990,2,1690,11.82,6705683,1536974,13276856,6705683,11.82,436.29,50.51,50.51,106768414945,50.29,50.29,106768414945
유니온,000910,5,6650,2,840,14.46,7615320,4265030,15611619,7615320,14.46,178.55,48.78,48.78,50366316900,48.51,48.51,50366316900
TS인베스트먼트,246690,6,1930,1,445,29.97,20201990,25454896,41477862,20201990,29.97,79.36,48.71,48.71,38604370297,48.22,48.22,38604370297
오늘이엔엠,192410,7,1029,2,173,20.21,6664381,2012829,14235530,6664381,20.21,331.10,46.82,46.82,6925204516,47.28,47.28,6925204516
핑거스토리,417180,8,2745,5,-165,-5.67,6958026,4823741,16816209,6958026,-5.67,144.25,41.38,41.38,18471964177,40.02,40.02,18471964177
동양철관,008970,9,1422,2,53,3.87,61891776,54715352,157681434,61891776,3.87,113.12,39.25,39.25,89358878269,39.85,39.85,89358878269
솔트룩스,304100,10,39550,2,7800,24.57,4968473,2354521,12130568,4968473,24.57,211.02,40.96,40.96,186992745050,38.98,38.98,186992745050
유디엠텍,389680,11,881,1,203,29.94,16284600,731077,40012799,16284600,29.94,2227.48,40.70,40.70,13550553898,38.44,38.44,13550553898
진양산업,003780,12,5930,5,-2360,-28.47,4986679,857120,13000000,4986679,-28.47,581.79,38.36,38.36,29141166720,37.80,37.80,29141166720
스튜디오미르,408900,13,3905,2,325,9.08,12322702,11648513,32729532,12322702,9.08,105.79,37.65,37.65,47289804431,37.00,37.00,47289804431
크라우드웍스,355390,14,16850,2,1500,9.77,3267997,4136692,8937936,3267997,9.77,79.00,36.56,36.56,54512635285,36.20,36.20,54512635285
KODEX 코스닥150선물인버스,251340,15,3980,5,-60,-1.49,19138257,51337524,55500000,19138257,-1.49,37.28,34.48,34.48,76481597569,34.62,34.62,76481597569
모헨즈,006920,16,4265,5,-185,-4.16,3365175,16027592,10920000,3365175,-4.16,21.00,30.82,30.82,15685014904,33.68,33.68,15685014904
시공테크,020710,17,7160,2,110,1.56,5945764,17898196,20047970,5945764,1.56,33.22,29.66,29.66,47627030410,33.18,33.18,47627030410
심플랫폼,444530,18,12310,2,990,8.75,2015233,974957,6135447,2015233,8.75,206.70,32.85,32.85,24746879290,32.77,32.77,24746879290
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8090,2,90,1.12,170071,172242,550000,170071,1.12,98.74,30.92,30.92,1376723335,30.94,30.94,1376723335
엑스페릭스,317770,20,3755,2,675,21.92,6745294,211438,24860853,6745294,21.92,3190.20,27.13,27.13,25632596029,27.46,27.46,25632596029
나우IB,293580,21,1443,2,188,14.98,24629842,22874018,94929950,24629842,14.98,107.68,25.95,25.95,36446405512,26.61,26.61,36446405512
와이즈넛,096250,22,15200,2,2890,23.48,3437447,429808,13065612,3437447,23.48,799.76,26.31,26.31,52653857680,26.51,26.51,52653857680
미스터블루,207760,23,1300,2,138,11.88,23764908,8516123,83079783,23764908,11.88,279.06,28.60,28.60,28114283045,26.03,26.03,28114283045
비큐AI,148780,24,1408,2,200,16.56,7661862,746748,31445725,7661862,16.56,1026.03,24.37,24.37,11349030726,25.63,25.63,11349030726
링크드,193250,25,1017,2,131,14.79,16262903,12578560,63323377,16262903,14.79,129.29,25.68,25.68,16399202076,25.46,25.46,16399202076
와이랩,432430,26,6640,2,140,2.15,4271723,1405246,16440320,4271723,2.15,303.98,25.98,25.98,27681580485,25.36,25.36,27681580485
형지글로벌,308100,27,9010,2,80,0.90,1566967,1194005,6624733,1566967,0.90,131.24,23.65,23.65,14109326055,23.64,23.64,14109326055
에르코스,435570,28,29450,5,-1850,-5.91,1538405,2099766,7019754,1538405,-5.91,73.27,21.92,21.92,47285895250,22.87,22.87,47285895250
노바텍,285490,29,24150,2,4800,24.81,2417890,939480,10575831,2417890,24.81,257.36,22.86,22.86,55987862275,21.92,21.92,55987862275
대신정보통신,020180,30,1200,5,-110,-8.40,8563568,15391744,38428915,8563568,-8.40,55.64,22.28,22.28,10018843657,21.73,21.73,10018843657
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12770 2 1350 11.82 10766518 8292651 11896437 10766518 11.82 129.83 90.50 90.50 135619427295 89.27 89.27 135619427295
3 상지건설 042940 2 24250 2 4460 22.54 2416587 1975956 3981814 2416587 22.54 122.30 60.69 60.69 59352544115 61.47 61.47 59352544115
4 토마토시스템 393210 3 6490 2 690 11.90 9086243 4968767 15614544 9086243 11.90 182.87 58.19 58.19 60370021370 59.57 59.57 60370021370
5 아이씨티케이 456010 4 15990 2 1690 11.82 6705683 1536974 13276856 6705683 11.82 436.29 50.51 50.51 106768414945 50.29 50.29 106768414945
6 유니온 000910 5 6650 2 840 14.46 7615320 4265030 15611619 7615320 14.46 178.55 48.78 48.78 50366316900 48.51 48.51 50366316900
7 TS인베스트먼트 246690 6 1930 1 445 29.97 20201990 25454896 41477862 20201990 29.97 79.36 48.71 48.71 38604370297 48.22 48.22 38604370297
8 오늘이엔엠 192410 7 1029 2 173 20.21 6664381 2012829 14235530 6664381 20.21 331.10 46.82 46.82 6925204516 47.28 47.28 6925204516
9 핑거스토리 417180 8 2745 5 -165 -5.67 6958026 4823741 16816209 6958026 -5.67 144.25 41.38 41.38 18471964177 40.02 40.02 18471964177
10 동양철관 008970 9 1422 2 53 3.87 61891776 54715352 157681434 61891776 3.87 113.12 39.25 39.25 89358878269 39.85 39.85 89358878269
11 솔트룩스 304100 10 39550 2 7800 24.57 4968473 2354521 12130568 4968473 24.57 211.02 40.96 40.96 186992745050 38.98 38.98 186992745050
12 유디엠텍 389680 11 881 1 203 29.94 16284600 731077 40012799 16284600 29.94 2227.48 40.70 40.70 13550553898 38.44 38.44 13550553898
13 진양산업 003780 12 5930 5 -2360 -28.47 4986679 857120 13000000 4986679 -28.47 581.79 38.36 38.36 29141166720 37.80 37.80 29141166720
14 스튜디오미르 408900 13 3905 2 325 9.08 12322702 11648513 32729532 12322702 9.08 105.79 37.65 37.65 47289804431 37.00 37.00 47289804431
15 크라우드웍스 355390 14 16850 2 1500 9.77 3267997 4136692 8937936 3267997 9.77 79.00 36.56 36.56 54512635285 36.20 36.20 54512635285
16 KODEX 코스닥150선물인버스 251340 15 3980 5 -60 -1.49 19138257 51337524 55500000 19138257 -1.49 37.28 34.48 34.48 76481597569 34.62 34.62 76481597569
17 모헨즈 006920 16 4265 5 -185 -4.16 3365175 16027592 10920000 3365175 -4.16 21.00 30.82 30.82 15685014904 33.68 33.68 15685014904
18 시공테크 020710 17 7160 2 110 1.56 5945764 17898196 20047970 5945764 1.56 33.22 29.66 29.66 47627030410 33.18 33.18 47627030410
19 심플랫폼 444530 18 12310 2 990 8.75 2015233 974957 6135447 2015233 8.75 206.70 32.85 32.85 24746879290 32.77 32.77 24746879290
20 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 19 8090 2 90 1.12 170071 172242 550000 170071 1.12 98.74 30.92 30.92 1376723335 30.94 30.94 1376723335
21 엑스페릭스 317770 20 3755 2 675 21.92 6745294 211438 24860853 6745294 21.92 3190.20 27.13 27.13 25632596029 27.46 27.46 25632596029
22 나우IB 293580 21 1443 2 188 14.98 24629842 22874018 94929950 24629842 14.98 107.68 25.95 25.95 36446405512 26.61 26.61 36446405512
23 와이즈넛 096250 22 15200 2 2890 23.48 3437447 429808 13065612 3437447 23.48 799.76 26.31 26.31 52653857680 26.51 26.51 52653857680
24 미스터블루 207760 23 1300 2 138 11.88 23764908 8516123 83079783 23764908 11.88 279.06 28.60 28.60 28114283045 26.03 26.03 28114283045
25 비큐AI 148780 24 1408 2 200 16.56 7661862 746748 31445725 7661862 16.56 1026.03 24.37 24.37 11349030726 25.63 25.63 11349030726
26 링크드 193250 25 1017 2 131 14.79 16262903 12578560 63323377 16262903 14.79 129.29 25.68 25.68 16399202076 25.46 25.46 16399202076
27 와이랩 432430 26 6640 2 140 2.15 4271723 1405246 16440320 4271723 2.15 303.98 25.98 25.98 27681580485 25.36 25.36 27681580485
28 형지글로벌 308100 27 9010 2 80 0.90 1566967 1194005 6624733 1566967 0.90 131.24 23.65 23.65 14109326055 23.64 23.64 14109326055
29 에르코스 435570 28 29450 5 -1850 -5.91 1538405 2099766 7019754 1538405 -5.91 73.27 21.92 21.92 47285895250 22.87 22.87 47285895250
30 노바텍 285490 29 24150 2 4800 24.81 2417890 939480 10575831 2417890 24.81 257.36 22.86 22.86 55987862275 21.92 21.92 55987862275
31 대신정보통신 020180 30 1200 5 -110 -8.40 8563568 15391744 38428915 8563568 -8.40 55.64 22.28 22.28 10018843657 21.73 21.73 10018843657

31
top30/20250414/top30-atvtr-20250414-113002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
온코크로스,382150,1,12730,2,1310,11.47,10837929,8292651,11896437,10837929,11.47,130.69,91.10,91.10,136528079700,90.15,90.15,136528079700
상지건설,042940,2,24250,2,4460,22.54,2425053,1975956,3981814,2425053,22.54,122.73,60.90,60.90,59557727415,61.68,61.68,59557727415
토마토시스템,393210,3,6630,2,830,14.31,9326863,4968767,15614544,9326863,14.31,187.71,59.73,59.73,61946299860,59.84,59.84,61946299860
아이씨티케이,456010,4,15860,2,1560,10.91,6789703,1536974,13276856,6789703,10.91,441.76,51.14,51.14,108107969270,51.34,51.34,108107969270
유니온,000910,5,6540,2,730,12.56,7858899,4265030,15611619,7858899,12.56,184.26,50.34,50.34,51965908685,50.90,50.90,51965908685
TS인베스트먼트,246690,6,1930,1,445,29.97,20204296,25454896,41477862,20204296,29.97,79.37,48.71,48.71,38608820877,48.23,48.23,38608820877
오늘이엔엠,192410,7,1024,2,168,19.63,6709619,2012829,14235530,6709619,19.63,333.34,47.13,47.13,6971559872,47.83,47.83,6971559872
핑거스토리,417180,8,2720,5,-190,-6.53,7413632,4823741,16816209,7413632,-6.53,153.69,44.09,44.09,19715032409,43.10,43.10,19715032409
동양철관,008970,9,1429,2,60,4.38,62437778,54715352,157681434,62437778,4.38,114.11,39.60,39.60,90137519302,40.00,40.00,90137519302
솔트룩스,304100,10,39550,2,7800,24.57,4997167,2354521,12130568,4997167,24.57,212.24,41.19,41.19,188127839950,39.21,39.21,188127839950
유디엠텍,389680,11,881,1,203,29.94,16290738,731077,40012799,16290738,29.94,2228.32,40.71,40.71,13555961476,38.46,38.46,13555961476
스튜디오미르,408900,12,3925,2,345,9.64,12716675,11648513,32729532,12716675,9.64,109.17,38.85,38.85,48826294404,38.01,38.01,48826294404
진양산업,003780,13,5980,5,-2310,-27.86,5045473,857120,13000000,5045473,-27.86,588.65,38.81,38.81,29491135455,37.94,37.94,29491135455
크라우드웍스,355390,14,16660,2,1310,8.53,3319597,4136692,8937936,3319597,8.53,80.25,37.14,37.14,55374092310,37.19,37.19,55374092310
KODEX 코스닥150선물인버스,251340,15,3977,5,-63,-1.56,19190818,51337524,55500000,19190818,-1.56,37.38,34.58,34.58,76690763537,34.75,34.75,76690763537
심플랫폼,444530,16,12210,2,890,7.86,2060257,974957,6135447,2060257,7.86,211.32,33.58,33.58,25298025010,33.77,33.77,25298025010
모헨즈,006920,17,4280,5,-170,-3.82,3383431,16027592,10920000,3383431,-3.82,21.11,30.98,30.98,15762959841,33.73,33.73,15762959841
시공테크,020710,18,7210,2,160,2.27,6088809,17898196,20047970,6088809,2.27,34.02,30.37,30.37,48664459820,33.67,33.67,48664459820
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8090,2,90,1.12,170072,172242,550000,170072,1.12,98.74,30.92,30.92,1376731425,30.94,30.94,1376731425
미스터블루,207760,20,1290,2,128,11.02,27152972,8516123,83079783,27152972,11.02,318.84,32.68,32.68,32474779198,30.30,30.30,32474779198
나우IB,293580,21,1452,2,197,15.70,25917982,22874018,94929950,25917982,15.70,113.31,27.30,27.30,38329143965,27.81,27.81,38329143965
와이즈넛,096250,22,15040,2,2730,22.18,3538555,429808,13065612,3538555,22.18,823.29,27.08,27.08,54172617895,27.57,27.57,54172617895
엑스페릭스,317770,23,3775,2,695,22.56,6791115,211438,24860853,6791115,22.56,3211.87,27.32,27.32,25805568222,27.50,27.50,25805568222
링크드,193250,24,1004,2,118,13.32,16443025,12578560,63323377,16443025,13.32,130.72,25.97,25.97,16580533442,26.08,26.08,16580533442
와이랩,432430,25,6710,2,210,3.23,4402803,1405246,16440320,4402803,3.23,313.31,26.78,26.78,28558247550,25.89,25.89,28558247550
비큐AI,148780,26,1425,2,217,17.96,7709716,746748,31445725,7709716,17.96,1032.44,24.52,24.52,11416873831,25.48,25.48,11416873831
형지글로벌,308100,27,9070,2,140,1.57,1575660,1194005,6624733,1575660,1.57,131.96,23.78,23.78,14188036885,23.61,23.61,14188036885
에르코스,435570,28,29200,5,-2100,-6.71,1548243,2099766,7019754,1548243,-6.71,73.73,22.06,22.06,47574057700,23.21,23.21,47574057700
노바텍,285490,29,23875,2,4525,23.39,2461587,939480,10575831,2461587,23.39,262.02,23.28,23.28,57034458975,22.59,22.59,57034458975
대신정보통신,020180,30,1222,5,-88,-6.72,8691597,15391744,38428915,8691597,-6.72,56.47,22.62,22.62,10173844469,21.66,21.66,10173844469
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12730 2 1310 11.47 10837929 8292651 11896437 10837929 11.47 130.69 91.10 91.10 136528079700 90.15 90.15 136528079700
3 상지건설 042940 2 24250 2 4460 22.54 2425053 1975956 3981814 2425053 22.54 122.73 60.90 60.90 59557727415 61.68 61.68 59557727415
4 토마토시스템 393210 3 6630 2 830 14.31 9326863 4968767 15614544 9326863 14.31 187.71 59.73 59.73 61946299860 59.84 59.84 61946299860
5 아이씨티케이 456010 4 15860 2 1560 10.91 6789703 1536974 13276856 6789703 10.91 441.76 51.14 51.14 108107969270 51.34 51.34 108107969270
6 유니온 000910 5 6540 2 730 12.56 7858899 4265030 15611619 7858899 12.56 184.26 50.34 50.34 51965908685 50.90 50.90 51965908685
7 TS인베스트먼트 246690 6 1930 1 445 29.97 20204296 25454896 41477862 20204296 29.97 79.37 48.71 48.71 38608820877 48.23 48.23 38608820877
8 오늘이엔엠 192410 7 1024 2 168 19.63 6709619 2012829 14235530 6709619 19.63 333.34 47.13 47.13 6971559872 47.83 47.83 6971559872
9 핑거스토리 417180 8 2720 5 -190 -6.53 7413632 4823741 16816209 7413632 -6.53 153.69 44.09 44.09 19715032409 43.10 43.10 19715032409
10 동양철관 008970 9 1429 2 60 4.38 62437778 54715352 157681434 62437778 4.38 114.11 39.60 39.60 90137519302 40.00 40.00 90137519302
11 솔트룩스 304100 10 39550 2 7800 24.57 4997167 2354521 12130568 4997167 24.57 212.24 41.19 41.19 188127839950 39.21 39.21 188127839950
12 유디엠텍 389680 11 881 1 203 29.94 16290738 731077 40012799 16290738 29.94 2228.32 40.71 40.71 13555961476 38.46 38.46 13555961476
13 스튜디오미르 408900 12 3925 2 345 9.64 12716675 11648513 32729532 12716675 9.64 109.17 38.85 38.85 48826294404 38.01 38.01 48826294404
14 진양산업 003780 13 5980 5 -2310 -27.86 5045473 857120 13000000 5045473 -27.86 588.65 38.81 38.81 29491135455 37.94 37.94 29491135455
15 크라우드웍스 355390 14 16660 2 1310 8.53 3319597 4136692 8937936 3319597 8.53 80.25 37.14 37.14 55374092310 37.19 37.19 55374092310
16 KODEX 코스닥150선물인버스 251340 15 3977 5 -63 -1.56 19190818 51337524 55500000 19190818 -1.56 37.38 34.58 34.58 76690763537 34.75 34.75 76690763537
17 심플랫폼 444530 16 12210 2 890 7.86 2060257 974957 6135447 2060257 7.86 211.32 33.58 33.58 25298025010 33.77 33.77 25298025010
18 모헨즈 006920 17 4280 5 -170 -3.82 3383431 16027592 10920000 3383431 -3.82 21.11 30.98 30.98 15762959841 33.73 33.73 15762959841
19 시공테크 020710 18 7210 2 160 2.27 6088809 17898196 20047970 6088809 2.27 34.02 30.37 30.37 48664459820 33.67 33.67 48664459820
20 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 19 8090 2 90 1.12 170072 172242 550000 170072 1.12 98.74 30.92 30.92 1376731425 30.94 30.94 1376731425
21 미스터블루 207760 20 1290 2 128 11.02 27152972 8516123 83079783 27152972 11.02 318.84 32.68 32.68 32474779198 30.30 30.30 32474779198
22 나우IB 293580 21 1452 2 197 15.70 25917982 22874018 94929950 25917982 15.70 113.31 27.30 27.30 38329143965 27.81 27.81 38329143965
23 와이즈넛 096250 22 15040 2 2730 22.18 3538555 429808 13065612 3538555 22.18 823.29 27.08 27.08 54172617895 27.57 27.57 54172617895
24 엑스페릭스 317770 23 3775 2 695 22.56 6791115 211438 24860853 6791115 22.56 3211.87 27.32 27.32 25805568222 27.50 27.50 25805568222
25 링크드 193250 24 1004 2 118 13.32 16443025 12578560 63323377 16443025 13.32 130.72 25.97 25.97 16580533442 26.08 26.08 16580533442
26 와이랩 432430 25 6710 2 210 3.23 4402803 1405246 16440320 4402803 3.23 313.31 26.78 26.78 28558247550 25.89 25.89 28558247550
27 비큐AI 148780 26 1425 2 217 17.96 7709716 746748 31445725 7709716 17.96 1032.44 24.52 24.52 11416873831 25.48 25.48 11416873831
28 형지글로벌 308100 27 9070 2 140 1.57 1575660 1194005 6624733 1575660 1.57 131.96 23.78 23.78 14188036885 23.61 23.61 14188036885
29 에르코스 435570 28 29200 5 -2100 -6.71 1548243 2099766 7019754 1548243 -6.71 73.73 22.06 22.06 47574057700 23.21 23.21 47574057700
30 노바텍 285490 29 23875 2 4525 23.39 2461587 939480 10575831 2461587 23.39 262.02 23.28 23.28 57034458975 22.59 22.59 57034458975
31 대신정보통신 020180 30 1222 5 -88 -6.72 8691597 15391744 38428915 8691597 -6.72 56.47 22.62 22.62 10173844469 21.66 21.66 10173844469

31
top30/20250414/top30-atvtr-20250414-114002.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
온코크로스,382150,1,12700,2,1280,11.21,10929028,8292651,11896437,10929028,11.21,131.79,91.87,91.87,137684121765,91.13,91.13,137684121765
상지건설,042940,2,24000,2,4210,21.27,2441775,1975956,3981814,2441775,21.27,123.57,61.32,61.32,59960832440,62.74,62.74,59960832440
토마토시스템,393210,3,6560,2,760,13.10,9375899,4968767,15614544,9375899,13.10,188.70,60.05,60.05,62269737960,60.79,60.79,62269737960
유니온,000910,4,6490,2,680,11.70,8023830,4265030,15611619,8023830,11.70,188.13,51.40,51.40,53038641050,52.35,52.35,53038641050
아이씨티케이,456010,5,15880,2,1580,11.05,6902741,1536974,13276856,6902741,11.05,449.11,51.99,51.99,109894982550,52.12,52.12,109894982550
TS인베스트먼트,246690,6,1930,1,445,29.97,20207319,25454896,41477862,20207319,29.97,79.38,48.72,48.72,38614655267,48.24,48.24,38614655267
오늘이엔엠,192410,7,1042,2,186,21.73,6802302,2012829,14235530,6802302,21.73,337.95,47.78,47.78,7067507705,47.65,47.65,7067507705
핑거스토리,417180,8,2675,5,-235,-8.08,7650664,4823741,16816209,7650664,-8.08,158.60,45.50,45.50,20356700420,45.25,45.25,20356700420
동양철관,008970,9,1422,2,53,3.87,63212027,54715352,157681434,63212027,3.87,115.53,40.09,40.09,91239319202,40.69,40.69,91239319202
스튜디오미르,408900,10,3830,2,250,6.98,13179088,11648513,32729532,13179088,6.98,113.14,40.27,40.27,50609472531,40.37,40.37,50609472531
솔트룩스,304100,11,40050,2,8300,26.14,5082439,2354521,12130568,5082439,26.14,215.86,41.90,41.90,191533038350,39.42,39.42,191533038350
진양산업,003780,12,5960,5,-2330,-28.11,5127017,857120,13000000,5127017,-28.11,598.17,39.44,39.44,29977440940,38.69,38.69,29977440940
유디엠텍,389680,13,881,1,203,29.94,16312436,731077,40012799,16312436,29.94,2231.29,40.77,40.77,13575077414,38.51,38.51,13575077414
크라우드웍스,355390,14,16700,2,1350,8.79,3346640,4136692,8937936,3346640,8.79,80.90,37.44,37.44,55824735715,37.40,37.40,55824735715
KODEX 코스닥150선물인버스,251340,15,3980,5,-60,-1.49,19823976,51337524,55500000,19823976,-1.49,38.61,35.72,35.72,79207575062,35.86,35.86,79207575062
시공테크,020710,16,7220,2,170,2.41,6271277,17898196,20047970,6271277,2.41,35.04,31.28,31.28,49982155485,34.53,34.53,49982155485
심플랫폼,444530,17,12200,2,880,7.77,2094303,974957,6135447,2094303,7.77,214.81,34.13,34.13,25711842845,34.35,34.35,25711842845
미스터블루,207760,18,1246,2,84,7.23,29299965,8516123,83079783,29299965,7.23,344.05,35.27,35.27,35203291130,34.01,34.01,35203291130
모헨즈,006920,19,4310,5,-140,-3.15,3405557,16027592,10920000,3405557,-3.15,21.25,31.19,31.19,15858168701,33.69,33.69,15858168701
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,8090,2,90,1.12,170072,172242,550000,170072,1.12,98.74,30.92,30.92,1376731425,30.94,30.94,1376731425
엑스페릭스,317770,21,3815,2,735,23.86,7085579,211438,24860853,7085579,23.86,3351.14,28.50,28.50,26936199297,28.40,28.40,26936199297
나우IB,293580,22,1494,2,239,19.04,27194612,22874018,94929950,27194612,19.04,118.89,28.65,28.65,40210726639,28.35,28.35,40210726639
와이즈넛,096250,23,15100,2,2790,22.66,3583672,429808,13065612,3583672,22.66,833.78,27.43,27.43,54851050315,27.80,27.80,54851050315
와이랩,432430,24,6610,2,110,1.69,4463180,1405246,16440320,4463180,1.69,317.61,27.15,27.15,28958180280,26.65,26.65,28958180280
링크드,193250,25,1014,2,128,14.45,16567983,12578560,63323377,16567983,14.45,131.72,26.16,26.16,16707128749,26.02,26.02,16707128749
비큐AI,148780,26,1430,2,222,18.38,7781406,746748,31445725,7781406,18.38,1042.04,24.75,24.75,11519402222,25.62,25.62,11519402222
형지글로벌,308100,27,8980,2,50,0.56,1592099,1194005,6624733,1592099,0.56,133.34,24.03,24.03,14335690815,24.10,24.10,14335690815
노바텍,285490,28,23450,2,4100,21.19,2552287,939480,10575831,2552287,21.19,271.67,24.13,24.13,59169888825,23.86,23.86,59169888825
에르코스,435570,29,28900,5,-2400,-7.67,1568608,2099766,7019754,1568608,-7.67,74.70,22.35,22.35,48162514725,23.74,23.74,48162514725
대신정보통신,020180,30,1222,5,-88,-6.72,8804997,15391744,38428915,8804997,-6.72,57.21,22.91,22.91,10311944116,21.96,21.96,10311944116
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12700 2 1280 11.21 10929028 8292651 11896437 10929028 11.21 131.79 91.87 91.87 137684121765 91.13 91.13 137684121765
3 상지건설 042940 2 24000 2 4210 21.27 2441775 1975956 3981814 2441775 21.27 123.57 61.32 61.32 59960832440 62.74 62.74 59960832440
4 토마토시스템 393210 3 6560 2 760 13.10 9375899 4968767 15614544 9375899 13.10 188.70 60.05 60.05 62269737960 60.79 60.79 62269737960
5 유니온 000910 4 6490 2 680 11.70 8023830 4265030 15611619 8023830 11.70 188.13 51.40 51.40 53038641050 52.35 52.35 53038641050
6 아이씨티케이 456010 5 15880 2 1580 11.05 6902741 1536974 13276856 6902741 11.05 449.11 51.99 51.99 109894982550 52.12 52.12 109894982550
7 TS인베스트먼트 246690 6 1930 1 445 29.97 20207319 25454896 41477862 20207319 29.97 79.38 48.72 48.72 38614655267 48.24 48.24 38614655267
8 오늘이엔엠 192410 7 1042 2 186 21.73 6802302 2012829 14235530 6802302 21.73 337.95 47.78 47.78 7067507705 47.65 47.65 7067507705
9 핑거스토리 417180 8 2675 5 -235 -8.08 7650664 4823741 16816209 7650664 -8.08 158.60 45.50 45.50 20356700420 45.25 45.25 20356700420
10 동양철관 008970 9 1422 2 53 3.87 63212027 54715352 157681434 63212027 3.87 115.53 40.09 40.09 91239319202 40.69 40.69 91239319202
11 스튜디오미르 408900 10 3830 2 250 6.98 13179088 11648513 32729532 13179088 6.98 113.14 40.27 40.27 50609472531 40.37 40.37 50609472531
12 솔트룩스 304100 11 40050 2 8300 26.14 5082439 2354521 12130568 5082439 26.14 215.86 41.90 41.90 191533038350 39.42 39.42 191533038350
13 진양산업 003780 12 5960 5 -2330 -28.11 5127017 857120 13000000 5127017 -28.11 598.17 39.44 39.44 29977440940 38.69 38.69 29977440940
14 유디엠텍 389680 13 881 1 203 29.94 16312436 731077 40012799 16312436 29.94 2231.29 40.77 40.77 13575077414 38.51 38.51 13575077414
15 크라우드웍스 355390 14 16700 2 1350 8.79 3346640 4136692 8937936 3346640 8.79 80.90 37.44 37.44 55824735715 37.40 37.40 55824735715
16 KODEX 코스닥150선물인버스 251340 15 3980 5 -60 -1.49 19823976 51337524 55500000 19823976 -1.49 38.61 35.72 35.72 79207575062 35.86 35.86 79207575062
17 시공테크 020710 16 7220 2 170 2.41 6271277 17898196 20047970 6271277 2.41 35.04 31.28 31.28 49982155485 34.53 34.53 49982155485
18 심플랫폼 444530 17 12200 2 880 7.77 2094303 974957 6135447 2094303 7.77 214.81 34.13 34.13 25711842845 34.35 34.35 25711842845
19 미스터블루 207760 18 1246 2 84 7.23 29299965 8516123 83079783 29299965 7.23 344.05 35.27 35.27 35203291130 34.01 34.01 35203291130
20 모헨즈 006920 19 4310 5 -140 -3.15 3405557 16027592 10920000 3405557 -3.15 21.25 31.19 31.19 15858168701 33.69 33.69 15858168701
21 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 20 8090 2 90 1.12 170072 172242 550000 170072 1.12 98.74 30.92 30.92 1376731425 30.94 30.94 1376731425
22 엑스페릭스 317770 21 3815 2 735 23.86 7085579 211438 24860853 7085579 23.86 3351.14 28.50 28.50 26936199297 28.40 28.40 26936199297
23 나우IB 293580 22 1494 2 239 19.04 27194612 22874018 94929950 27194612 19.04 118.89 28.65 28.65 40210726639 28.35 28.35 40210726639
24 와이즈넛 096250 23 15100 2 2790 22.66 3583672 429808 13065612 3583672 22.66 833.78 27.43 27.43 54851050315 27.80 27.80 54851050315
25 와이랩 432430 24 6610 2 110 1.69 4463180 1405246 16440320 4463180 1.69 317.61 27.15 27.15 28958180280 26.65 26.65 28958180280
26 링크드 193250 25 1014 2 128 14.45 16567983 12578560 63323377 16567983 14.45 131.72 26.16 26.16 16707128749 26.02 26.02 16707128749
27 비큐AI 148780 26 1430 2 222 18.38 7781406 746748 31445725 7781406 18.38 1042.04 24.75 24.75 11519402222 25.62 25.62 11519402222
28 형지글로벌 308100 27 8980 2 50 0.56 1592099 1194005 6624733 1592099 0.56 133.34 24.03 24.03 14335690815 24.10 24.10 14335690815
29 노바텍 285490 28 23450 2 4100 21.19 2552287 939480 10575831 2552287 21.19 271.67 24.13 24.13 59169888825 23.86 23.86 59169888825
30 에르코스 435570 29 28900 5 -2400 -7.67 1568608 2099766 7019754 1568608 -7.67 74.70 22.35 22.35 48162514725 23.74 23.74 48162514725
31 대신정보통신 020180 30 1222 5 -88 -6.72 8804997 15391744 38428915 8804997 -6.72 57.21 22.91 22.91 10311944116 21.96 21.96 10311944116

31
top30/20250414/top30-atvtr-20250414-115002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
온코크로스,382150,1,12810,2,1390,12.17,11082582,8292651,11896437,11082582,12.17,133.64,93.16,93.16,139654580250,91.64,91.64,139654580250
상지건설,042940,2,23900,2,4110,20.77,2474176,1975956,3981814,2474176,20.77,125.21,62.14,62.14,60735818915,63.82,63.82,60735818915
토마토시스템,393210,3,6580,2,780,13.45,9421134,4968767,15614544,9421134,13.45,189.61,60.34,60.34,62567648550,60.90,60.90,62567648550
유니온,000910,4,6520,2,710,12.22,8122159,4265030,15611619,8122159,12.22,190.44,52.03,52.03,53680819555,52.74,52.74,53680819555
아이씨티케이,456010,5,15830,2,1530,10.70,6960399,1536974,13276856,6960399,10.70,452.86,52.43,52.43,110813332615,52.72,52.72,110813332615
TS인베스트먼트,246690,6,1930,1,445,29.97,20215540,25454896,41477862,20215540,29.97,79.42,48.74,48.74,38630521797,48.26,48.26,38630521797
오늘이엔엠,192410,7,1044,2,188,21.96,6862618,2012829,14235530,6862618,21.96,340.94,48.21,48.21,7130704151,47.98,47.98,7130704151
핑거스토리,417180,8,2680,5,-230,-7.90,7700838,4823741,16816209,7700838,-7.90,159.64,45.79,45.79,20491222115,45.47,45.47,20491222115
동양철관,008970,9,1423,2,54,3.94,63791853,54715352,157681434,63791853,3.94,116.59,40.46,40.46,92063161511,41.03,41.03,92063161511
스튜디오미르,408900,10,3870,2,290,8.10,13360090,11648513,32729532,13360090,8.10,114.69,40.82,40.82,51307410608,40.51,40.51,51307410608
솔트룩스,304100,11,39850,2,8100,25.51,5132457,2354521,12130568,5132457,25.51,217.98,42.31,42.31,193532830150,40.04,40.04,193532830150
진양산업,003780,12,5950,5,-2340,-28.23,5168536,857120,13000000,5168536,-28.23,603.01,39.76,39.76,30224163255,39.07,39.07,30224163255
유디엠텍,389680,13,881,1,203,29.94,16319257,731077,40012799,16319257,29.94,2232.22,40.79,40.79,13581086715,38.53,38.53,13581086715
크라우드웍스,355390,14,16600,2,1250,8.14,3365222,4136692,8937936,3365222,8.14,81.35,37.65,37.65,56135331775,37.83,37.83,56135331775
KODEX 코스닥150선물인버스,251340,15,3970,5,-70,-1.73,20053438,51337524,55500000,20053438,-1.73,39.06,36.13,36.13,80119699192,36.36,36.36,80119699192
시공테크,020710,16,7180,2,130,1.84,6348024,17898196,20047970,6348024,1.84,35.47,31.66,31.66,50536300835,35.11,35.11,50536300835
미스터블루,207760,17,1238,2,76,6.54,29921975,8516123,83079783,29921975,6.54,351.36,36.02,36.02,35974009933,34.98,34.98,35974009933
심플랫폼,444530,18,12170,2,850,7.51,2112063,974957,6135447,2112063,7.51,216.63,34.42,34.42,25927881465,34.72,34.72,25927881465
모헨즈,006920,19,4345,5,-105,-2.36,3421613,16027592,10920000,3421613,-2.36,21.35,31.33,31.33,15927545487,33.57,33.57,15927545487
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,8090,2,90,1.12,170083,172242,550000,170083,1.12,98.75,30.92,30.92,1376820415,30.94,30.94,1376820415
나우IB,293580,21,1458,2,203,16.18,27836224,22874018,94929950,27836224,16.18,121.69,29.32,29.32,41152865044,29.73,29.73,41152865044
엑스페릭스,317770,22,3835,2,755,24.51,7162556,211438,24860853,7162556,24.51,3387.54,28.81,28.81,27229690629,28.56,28.56,27229690629
와이즈넛,096250,23,15050,2,2740,22.26,3608334,429808,13065612,3608334,22.26,839.52,27.62,27.62,55223300180,28.08,28.08,55223300180
와이랩,432430,24,6570,2,70,1.08,4481119,1405246,16440320,4481119,1.08,318.89,27.26,27.26,29076137520,26.92,26.92,29076137520
링크드,193250,25,1009,2,123,13.88,16790312,12578560,63323377,16790312,13.88,133.48,26.52,26.52,16930749358,26.50,26.50,16930749358
비큐AI,148780,26,1424,2,216,17.88,7842616,746748,31445725,7842616,17.88,1050.24,24.94,24.94,11606466039,25.92,25.92,11606466039
형지글로벌,308100,27,9020,2,90,1.01,1602999,1194005,6624733,1602999,1.01,134.25,24.20,24.20,14434006745,24.16,24.16,14434006745
노바텍,285490,28,23650,2,4300,22.22,2581789,939480,10575831,2581789,22.22,274.81,24.41,24.41,59867142425,23.94,23.94,59867142425
에르코스,435570,29,29000,5,-2300,-7.35,1580086,2099766,7019754,1580086,-7.35,75.25,22.51,22.51,48493202400,23.82,23.82,48493202400
대화제약,067080,30,17330,2,3730,27.43,4691747,389860,18616650,4691747,27.43,1203.44,25.20,25.20,73706460730,22.85,22.85,73706460730
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12810 2 1390 12.17 11082582 8292651 11896437 11082582 12.17 133.64 93.16 93.16 139654580250 91.64 91.64 139654580250
3 상지건설 042940 2 23900 2 4110 20.77 2474176 1975956 3981814 2474176 20.77 125.21 62.14 62.14 60735818915 63.82 63.82 60735818915
4 토마토시스템 393210 3 6580 2 780 13.45 9421134 4968767 15614544 9421134 13.45 189.61 60.34 60.34 62567648550 60.90 60.90 62567648550
5 유니온 000910 4 6520 2 710 12.22 8122159 4265030 15611619 8122159 12.22 190.44 52.03 52.03 53680819555 52.74 52.74 53680819555
6 아이씨티케이 456010 5 15830 2 1530 10.70 6960399 1536974 13276856 6960399 10.70 452.86 52.43 52.43 110813332615 52.72 52.72 110813332615
7 TS인베스트먼트 246690 6 1930 1 445 29.97 20215540 25454896 41477862 20215540 29.97 79.42 48.74 48.74 38630521797 48.26 48.26 38630521797
8 오늘이엔엠 192410 7 1044 2 188 21.96 6862618 2012829 14235530 6862618 21.96 340.94 48.21 48.21 7130704151 47.98 47.98 7130704151
9 핑거스토리 417180 8 2680 5 -230 -7.90 7700838 4823741 16816209 7700838 -7.90 159.64 45.79 45.79 20491222115 45.47 45.47 20491222115
10 동양철관 008970 9 1423 2 54 3.94 63791853 54715352 157681434 63791853 3.94 116.59 40.46 40.46 92063161511 41.03 41.03 92063161511
11 스튜디오미르 408900 10 3870 2 290 8.10 13360090 11648513 32729532 13360090 8.10 114.69 40.82 40.82 51307410608 40.51 40.51 51307410608
12 솔트룩스 304100 11 39850 2 8100 25.51 5132457 2354521 12130568 5132457 25.51 217.98 42.31 42.31 193532830150 40.04 40.04 193532830150
13 진양산업 003780 12 5950 5 -2340 -28.23 5168536 857120 13000000 5168536 -28.23 603.01 39.76 39.76 30224163255 39.07 39.07 30224163255
14 유디엠텍 389680 13 881 1 203 29.94 16319257 731077 40012799 16319257 29.94 2232.22 40.79 40.79 13581086715 38.53 38.53 13581086715
15 크라우드웍스 355390 14 16600 2 1250 8.14 3365222 4136692 8937936 3365222 8.14 81.35 37.65 37.65 56135331775 37.83 37.83 56135331775
16 KODEX 코스닥150선물인버스 251340 15 3970 5 -70 -1.73 20053438 51337524 55500000 20053438 -1.73 39.06 36.13 36.13 80119699192 36.36 36.36 80119699192
17 시공테크 020710 16 7180 2 130 1.84 6348024 17898196 20047970 6348024 1.84 35.47 31.66 31.66 50536300835 35.11 35.11 50536300835
18 미스터블루 207760 17 1238 2 76 6.54 29921975 8516123 83079783 29921975 6.54 351.36 36.02 36.02 35974009933 34.98 34.98 35974009933
19 심플랫폼 444530 18 12170 2 850 7.51 2112063 974957 6135447 2112063 7.51 216.63 34.42 34.42 25927881465 34.72 34.72 25927881465
20 모헨즈 006920 19 4345 5 -105 -2.36 3421613 16027592 10920000 3421613 -2.36 21.35 31.33 31.33 15927545487 33.57 33.57 15927545487
21 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 20 8090 2 90 1.12 170083 172242 550000 170083 1.12 98.75 30.92 30.92 1376820415 30.94 30.94 1376820415
22 나우IB 293580 21 1458 2 203 16.18 27836224 22874018 94929950 27836224 16.18 121.69 29.32 29.32 41152865044 29.73 29.73 41152865044
23 엑스페릭스 317770 22 3835 2 755 24.51 7162556 211438 24860853 7162556 24.51 3387.54 28.81 28.81 27229690629 28.56 28.56 27229690629
24 와이즈넛 096250 23 15050 2 2740 22.26 3608334 429808 13065612 3608334 22.26 839.52 27.62 27.62 55223300180 28.08 28.08 55223300180
25 와이랩 432430 24 6570 2 70 1.08 4481119 1405246 16440320 4481119 1.08 318.89 27.26 27.26 29076137520 26.92 26.92 29076137520
26 링크드 193250 25 1009 2 123 13.88 16790312 12578560 63323377 16790312 13.88 133.48 26.52 26.52 16930749358 26.50 26.50 16930749358
27 비큐AI 148780 26 1424 2 216 17.88 7842616 746748 31445725 7842616 17.88 1050.24 24.94 24.94 11606466039 25.92 25.92 11606466039
28 형지글로벌 308100 27 9020 2 90 1.01 1602999 1194005 6624733 1602999 1.01 134.25 24.20 24.20 14434006745 24.16 24.16 14434006745
29 노바텍 285490 28 23650 2 4300 22.22 2581789 939480 10575831 2581789 22.22 274.81 24.41 24.41 59867142425 23.94 23.94 59867142425
30 에르코스 435570 29 29000 5 -2300 -7.35 1580086 2099766 7019754 1580086 -7.35 75.25 22.51 22.51 48493202400 23.82 23.82 48493202400
31 대화제약 067080 30 17330 2 3730 27.43 4691747 389860 18616650 4691747 27.43 1203.44 25.20 25.20 73706460730 22.85 22.85 73706460730

31
top30/20250414/top30-atvtr-20250414-120002.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
온코크로스,382150,1,12740,2,1320,11.56,11139336,8292651,11896437,11139336,11.56,134.33,93.64,93.64,140380299980,92.62,92.62,140380299980
상지건설,042940,2,22900,2,3110,15.72,2626282,1975956,3981814,2626282,15.72,132.91,65.96,65.96,64250693265,70.46,70.46,64250693265
토마토시스템,393210,3,6590,2,790,13.62,9465848,4968767,15614544,9465848,13.62,190.51,60.62,60.62,62862617520,61.09,61.09,62862617520
유니온,000910,4,6490,2,680,11.70,8210996,4265030,15611619,8210996,11.70,192.52,52.60,52.60,54257492505,53.55,53.55,54257492505
아이씨티케이,456010,5,15940,2,1640,11.47,6983388,1536974,13276856,6983388,11.47,454.36,52.60,52.60,111177624395,52.53,52.53,111177624395
TS인베스트먼트,246690,6,1930,1,445,29.97,20220479,25454896,41477862,20220479,29.97,79.44,48.75,48.75,38640054067,48.27,48.27,38640054067
오늘이엔엠,192410,7,1045,2,189,22.08,6906856,2012829,14235530,6906856,22.08,343.14,48.52,48.52,7176922475,48.24,48.24,7176922475
핑거스토리,417180,8,2690,5,-220,-7.56,7757086,4823741,16816209,7757086,-7.56,160.81,46.13,46.13,20642072435,45.63,45.63,20642072435
스튜디오미르,408900,9,3860,2,280,7.82,13831565,11648513,32729532,13831565,7.82,118.74,42.26,42.26,53149389952,42.07,42.07,53149389952
동양철관,008970,10,1428,2,59,4.31,64572668,54715352,157681434,64572668,4.31,118.02,40.95,40.95,93177800904,41.38,41.38,93177800904
솔트룩스,304100,11,39900,2,8150,25.67,5162777,2354521,12130568,5162777,25.67,219.27,42.56,42.56,194740772325,40.23,40.23,194740772325
진양산업,003780,12,5950,5,-2340,-28.23,5254637,857120,13000000,5254637,-28.23,613.06,40.42,40.42,30738358985,39.74,39.74,30738358985
유디엠텍,389680,13,881,1,203,29.94,16328740,731077,40012799,16328740,29.94,2233.52,40.81,40.81,13589441238,38.55,38.55,13589441238
크라우드웍스,355390,14,16690,2,1340,8.73,3392707,4136692,8937936,3392707,8.73,82.01,37.96,37.96,56592692125,37.94,37.94,56592692125
KODEX 코스닥150선물인버스,251340,15,3970,5,-70,-1.73,20753040,51337524,55500000,20753040,-1.73,40.42,37.39,37.39,82897155996,37.62,37.62,82897155996
미스터블루,207760,16,1236,2,74,6.37,30391351,8516123,83079783,30391351,6.37,356.87,36.58,36.58,36554736068,35.60,35.60,36554736068
심플랫폼,444530,17,12270,2,950,8.39,2127818,974957,6135447,2127818,8.39,218.25,34.68,34.68,26120197760,34.70,34.70,26120197760
시공테크,020710,18,7590,2,540,7.66,6638099,17898196,20047970,6638099,7.66,37.09,33.11,33.11,52692675470,34.63,34.63,52692675470
모헨즈,006920,19,4380,5,-70,-1.57,3449549,16027592,10920000,3449549,-1.57,21.52,31.59,31.59,16049190367,33.55,33.55,16049190367
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,8090,2,90,1.12,170083,172242,550000,170083,1.12,98.75,30.92,30.92,1376820415,30.94,30.94,1376820415
나우IB,293580,21,1471,2,216,17.21,28370475,22874018,94929950,28370475,17.21,124.03,29.89,29.89,41927601154,30.03,30.03,41927601154
엑스페릭스,317770,22,3835,2,755,24.51,7206678,211438,24860853,7206678,24.51,3408.41,28.99,28.99,27398506545,28.74,28.74,27398506545
와이즈넛,096250,23,15170,2,2860,23.23,3643994,429808,13065612,3643994,23.23,847.82,27.89,27.89,55764521950,28.13,28.13,55764521950
링크드,193250,24,978,2,92,10.38,17100070,12578560,63323377,17100070,10.38,135.95,27.00,27.00,17238441726,27.84,27.84,17238441726
와이랩,432430,25,6530,2,30,0.46,4513938,1405246,16440320,4513938,0.46,321.22,27.46,27.46,29290608200,27.28,27.28,29290608200
비큐AI,148780,26,1421,2,213,17.63,7906190,746748,31445725,7906190,17.63,1058.75,25.14,25.14,11696653827,26.18,26.18,11696653827
M83,476080,27,16520,2,1770,12.00,2120107,4137828,7785000,2120107,12.00,51.24,27.23,27.23,32693771295,25.42,25.42,32693771295
대화제약,067080,28,17680,1,4080,30.00,5234305,389860,18616650,5234305,30.00,1342.61,28.12,28.12,83232541025,25.29,25.29,83232541025
에르코스,435570,29,28250,5,-3050,-9.74,1615110,2099766,7019754,1615110,-9.74,76.92,23.01,23.01,49486112100,24.95,24.95,49486112100
형지글로벌,308100,30,9020,2,90,1.01,1611071,1194005,6624733,1611071,1.01,134.93,24.32,24.32,14506705045,24.28,24.28,14506705045
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12740 2 1320 11.56 11139336 8292651 11896437 11139336 11.56 134.33 93.64 93.64 140380299980 92.62 92.62 140380299980
3 상지건설 042940 2 22900 2 3110 15.72 2626282 1975956 3981814 2626282 15.72 132.91 65.96 65.96 64250693265 70.46 70.46 64250693265
4 토마토시스템 393210 3 6590 2 790 13.62 9465848 4968767 15614544 9465848 13.62 190.51 60.62 60.62 62862617520 61.09 61.09 62862617520
5 유니온 000910 4 6490 2 680 11.70 8210996 4265030 15611619 8210996 11.70 192.52 52.60 52.60 54257492505 53.55 53.55 54257492505
6 아이씨티케이 456010 5 15940 2 1640 11.47 6983388 1536974 13276856 6983388 11.47 454.36 52.60 52.60 111177624395 52.53 52.53 111177624395
7 TS인베스트먼트 246690 6 1930 1 445 29.97 20220479 25454896 41477862 20220479 29.97 79.44 48.75 48.75 38640054067 48.27 48.27 38640054067
8 오늘이엔엠 192410 7 1045 2 189 22.08 6906856 2012829 14235530 6906856 22.08 343.14 48.52 48.52 7176922475 48.24 48.24 7176922475
9 핑거스토리 417180 8 2690 5 -220 -7.56 7757086 4823741 16816209 7757086 -7.56 160.81 46.13 46.13 20642072435 45.63 45.63 20642072435
10 스튜디오미르 408900 9 3860 2 280 7.82 13831565 11648513 32729532 13831565 7.82 118.74 42.26 42.26 53149389952 42.07 42.07 53149389952
11 동양철관 008970 10 1428 2 59 4.31 64572668 54715352 157681434 64572668 4.31 118.02 40.95 40.95 93177800904 41.38 41.38 93177800904
12 솔트룩스 304100 11 39900 2 8150 25.67 5162777 2354521 12130568 5162777 25.67 219.27 42.56 42.56 194740772325 40.23 40.23 194740772325
13 진양산업 003780 12 5950 5 -2340 -28.23 5254637 857120 13000000 5254637 -28.23 613.06 40.42 40.42 30738358985 39.74 39.74 30738358985
14 유디엠텍 389680 13 881 1 203 29.94 16328740 731077 40012799 16328740 29.94 2233.52 40.81 40.81 13589441238 38.55 38.55 13589441238
15 크라우드웍스 355390 14 16690 2 1340 8.73 3392707 4136692 8937936 3392707 8.73 82.01 37.96 37.96 56592692125 37.94 37.94 56592692125
16 KODEX 코스닥150선물인버스 251340 15 3970 5 -70 -1.73 20753040 51337524 55500000 20753040 -1.73 40.42 37.39 37.39 82897155996 37.62 37.62 82897155996
17 미스터블루 207760 16 1236 2 74 6.37 30391351 8516123 83079783 30391351 6.37 356.87 36.58 36.58 36554736068 35.60 35.60 36554736068
18 심플랫폼 444530 17 12270 2 950 8.39 2127818 974957 6135447 2127818 8.39 218.25 34.68 34.68 26120197760 34.70 34.70 26120197760
19 시공테크 020710 18 7590 2 540 7.66 6638099 17898196 20047970 6638099 7.66 37.09 33.11 33.11 52692675470 34.63 34.63 52692675470
20 모헨즈 006920 19 4380 5 -70 -1.57 3449549 16027592 10920000 3449549 -1.57 21.52 31.59 31.59 16049190367 33.55 33.55 16049190367
21 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 20 8090 2 90 1.12 170083 172242 550000 170083 1.12 98.75 30.92 30.92 1376820415 30.94 30.94 1376820415
22 나우IB 293580 21 1471 2 216 17.21 28370475 22874018 94929950 28370475 17.21 124.03 29.89 29.89 41927601154 30.03 30.03 41927601154
23 엑스페릭스 317770 22 3835 2 755 24.51 7206678 211438 24860853 7206678 24.51 3408.41 28.99 28.99 27398506545 28.74 28.74 27398506545
24 와이즈넛 096250 23 15170 2 2860 23.23 3643994 429808 13065612 3643994 23.23 847.82 27.89 27.89 55764521950 28.13 28.13 55764521950
25 링크드 193250 24 978 2 92 10.38 17100070 12578560 63323377 17100070 10.38 135.95 27.00 27.00 17238441726 27.84 27.84 17238441726
26 와이랩 432430 25 6530 2 30 0.46 4513938 1405246 16440320 4513938 0.46 321.22 27.46 27.46 29290608200 27.28 27.28 29290608200
27 비큐AI 148780 26 1421 2 213 17.63 7906190 746748 31445725 7906190 17.63 1058.75 25.14 25.14 11696653827 26.18 26.18 11696653827
28 M83 476080 27 16520 2 1770 12.00 2120107 4137828 7785000 2120107 12.00 51.24 27.23 27.23 32693771295 25.42 25.42 32693771295
29 대화제약 067080 28 17680 1 4080 30.00 5234305 389860 18616650 5234305 30.00 1342.61 28.12 28.12 83232541025 25.29 25.29 83232541025
30 에르코스 435570 29 28250 5 -3050 -9.74 1615110 2099766 7019754 1615110 -9.74 76.92 23.01 23.01 49486112100 24.95 24.95 49486112100
31 형지글로벌 308100 30 9020 2 90 1.01 1611071 1194005 6624733 1611071 1.01 134.93 24.32 24.32 14506705045 24.28 24.28 14506705045

31
top30/20250414/top30-atvtr-20250414-121002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
온코크로스,382150,1,12700,2,1280,11.21,11179199,8292651,11896437,11179199,11.21,134.81,93.97,93.97,140887558090,93.25,93.25,140887558090
상지건설,042940,2,23550,2,3760,19.00,2752849,1975956,3981814,2752849,19.00,139.32,69.14,69.14,67236786490,71.70,71.70,67236786490
토마토시스템,393210,3,6590,2,790,13.62,9483167,4968767,15614544,9483167,13.62,190.86,60.73,60.73,62976528560,61.20,61.20,62976528560
아이씨티케이,456010,4,16150,2,1850,12.94,7227526,1536974,13276856,7227526,12.94,470.24,54.44,54.44,115116085260,53.69,53.69,115116085260
유니온,000910,5,6530,2,720,12.39,8260671,4265030,15611619,8260671,12.39,193.68,52.91,52.91,54580359115,53.54,53.54,54580359115
오늘이엔엠,192410,6,1029,2,173,20.21,6973809,2012829,14235530,6973809,20.21,346.47,48.99,48.99,7245990474,49.47,49.47,7245990474
TS인베스트먼트,246690,7,1930,1,445,29.97,20227470,25454896,41477862,20227470,29.97,79.46,48.77,48.77,38653546697,48.29,48.29,38653546697
핑거스토리,417180,8,2690,5,-220,-7.56,7834143,4823741,16816209,7834143,-7.56,162.41,46.59,46.59,20848640910,46.09,46.09,20848640910
모헨즈,006920,9,4410,5,-40,-0.90,4462058,16027592,10920000,4462058,-0.90,27.84,40.86,40.86,20683332758,42.95,42.95,20683332758
스튜디오미르,408900,10,3910,2,330,9.22,14273429,11648513,32729532,14273429,9.22,122.53,43.61,43.61,54887828940,42.89,42.89,54887828940
동양철관,008970,11,1422,2,53,3.87,64947792,54715352,157681434,64947792,3.87,118.70,41.19,41.19,93711689839,41.79,41.79,93711689839
솔트룩스,304100,12,39850,2,8100,25.51,5182023,2354521,12130568,5182023,25.51,220.09,42.72,42.72,195509002150,40.44,40.44,195509002150
진양산업,003780,13,5960,5,-2330,-28.11,5323931,857120,13000000,5323931,-28.11,621.14,40.95,40.95,31148958110,40.20,40.20,31148958110
유디엠텍,389680,14,881,1,203,29.94,16333794,731077,40012799,16333794,29.94,2234.21,40.82,40.82,13593893812,38.56,38.56,13593893812
KODEX 코스닥150선물인버스,251340,15,3985,5,-55,-1.36,21043558,51337524,55500000,21043558,-1.36,40.99,37.92,37.92,84052466290,38.00,38.00,84052466290
크라우드웍스,355390,16,16790,2,1440,9.38,3412186,4136692,8937936,3412186,9.38,82.49,38.18,38.18,56917288575,37.93,37.93,56917288575
시공테크,020710,17,7250,2,200,2.84,6844153,17898196,20047970,6844153,2.84,38.24,34.14,34.14,54212985620,37.30,37.30,54212985620
미스터블루,207760,18,1237,2,75,6.45,30776639,8516123,83079783,30776639,6.45,361.39,37.04,37.04,37029343180,36.03,36.03,37029343180
심플랫폼,444530,19,12200,2,880,7.77,2145574,974957,6135447,2145574,7.77,220.07,34.97,34.97,26336789325,35.18,35.18,26336789325
나우IB,293580,20,1462,2,207,16.49,29861966,22874018,94929950,29861966,16.49,130.55,31.46,31.46,44130044794,31.80,31.80,44130044794
M83,476080,21,17050,2,2300,15.59,2675706,4137828,7785000,2675706,15.59,64.66,34.37,34.37,42101950715,31.72,31.72,42101950715
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8090,2,90,1.12,170089,172242,550000,170089,1.12,98.75,30.93,30.93,1376868955,30.94,30.94,1376868955
엑스페릭스,317770,23,3805,2,725,23.54,7279475,211438,24860853,7279475,23.54,3442.84,29.28,29.28,27676674617,29.26,29.26,27676674617
링크드,193250,24,965,2,79,8.92,17668919,12578560,63323377,17668919,8.92,140.47,27.90,27.90,17791957370,29.12,29.12,17791957370
와이즈넛,096250,25,15070,2,2760,22.42,3666869,429808,13065612,3666869,22.42,853.14,28.07,28.07,56110646010,28.50,28.50,56110646010
비큐AI,148780,26,1366,2,158,13.08,8165168,746748,31445725,8165168,13.08,1093.43,25.97,25.97,12055554503,28.07,28.07,12055554503
와이랩,432430,27,6570,2,70,1.08,4528494,1405246,16440320,4528494,1.08,322.26,27.55,27.55,29385753910,27.21,27.21,29385753910
대화제약,067080,28,17680,1,4080,30.00,5245060,389860,18616650,5245060,30.00,1345.37,28.17,28.17,83422689425,25.35,25.35,83422689425
에르코스,435570,29,28400,5,-2900,-9.27,1633469,2099766,7019754,1633469,-9.27,77.79,23.27,23.27,50008768050,25.08,25.08,50008768050
형지글로벌,308100,30,9020,2,90,1.01,1623018,1194005,6624733,1623018,1.01,135.93,24.50,24.50,14614267920,24.46,24.46,14614267920
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12700 2 1280 11.21 11179199 8292651 11896437 11179199 11.21 134.81 93.97 93.97 140887558090 93.25 93.25 140887558090
3 상지건설 042940 2 23550 2 3760 19.00 2752849 1975956 3981814 2752849 19.00 139.32 69.14 69.14 67236786490 71.70 71.70 67236786490
4 토마토시스템 393210 3 6590 2 790 13.62 9483167 4968767 15614544 9483167 13.62 190.86 60.73 60.73 62976528560 61.20 61.20 62976528560
5 아이씨티케이 456010 4 16150 2 1850 12.94 7227526 1536974 13276856 7227526 12.94 470.24 54.44 54.44 115116085260 53.69 53.69 115116085260
6 유니온 000910 5 6530 2 720 12.39 8260671 4265030 15611619 8260671 12.39 193.68 52.91 52.91 54580359115 53.54 53.54 54580359115
7 오늘이엔엠 192410 6 1029 2 173 20.21 6973809 2012829 14235530 6973809 20.21 346.47 48.99 48.99 7245990474 49.47 49.47 7245990474
8 TS인베스트먼트 246690 7 1930 1 445 29.97 20227470 25454896 41477862 20227470 29.97 79.46 48.77 48.77 38653546697 48.29 48.29 38653546697
9 핑거스토리 417180 8 2690 5 -220 -7.56 7834143 4823741 16816209 7834143 -7.56 162.41 46.59 46.59 20848640910 46.09 46.09 20848640910
10 모헨즈 006920 9 4410 5 -40 -0.90 4462058 16027592 10920000 4462058 -0.90 27.84 40.86 40.86 20683332758 42.95 42.95 20683332758
11 스튜디오미르 408900 10 3910 2 330 9.22 14273429 11648513 32729532 14273429 9.22 122.53 43.61 43.61 54887828940 42.89 42.89 54887828940
12 동양철관 008970 11 1422 2 53 3.87 64947792 54715352 157681434 64947792 3.87 118.70 41.19 41.19 93711689839 41.79 41.79 93711689839
13 솔트룩스 304100 12 39850 2 8100 25.51 5182023 2354521 12130568 5182023 25.51 220.09 42.72 42.72 195509002150 40.44 40.44 195509002150
14 진양산업 003780 13 5960 5 -2330 -28.11 5323931 857120 13000000 5323931 -28.11 621.14 40.95 40.95 31148958110 40.20 40.20 31148958110
15 유디엠텍 389680 14 881 1 203 29.94 16333794 731077 40012799 16333794 29.94 2234.21 40.82 40.82 13593893812 38.56 38.56 13593893812
16 KODEX 코스닥150선물인버스 251340 15 3985 5 -55 -1.36 21043558 51337524 55500000 21043558 -1.36 40.99 37.92 37.92 84052466290 38.00 38.00 84052466290
17 크라우드웍스 355390 16 16790 2 1440 9.38 3412186 4136692 8937936 3412186 9.38 82.49 38.18 38.18 56917288575 37.93 37.93 56917288575
18 시공테크 020710 17 7250 2 200 2.84 6844153 17898196 20047970 6844153 2.84 38.24 34.14 34.14 54212985620 37.30 37.30 54212985620
19 미스터블루 207760 18 1237 2 75 6.45 30776639 8516123 83079783 30776639 6.45 361.39 37.04 37.04 37029343180 36.03 36.03 37029343180
20 심플랫폼 444530 19 12200 2 880 7.77 2145574 974957 6135447 2145574 7.77 220.07 34.97 34.97 26336789325 35.18 35.18 26336789325
21 나우IB 293580 20 1462 2 207 16.49 29861966 22874018 94929950 29861966 16.49 130.55 31.46 31.46 44130044794 31.80 31.80 44130044794
22 M83 476080 21 17050 2 2300 15.59 2675706 4137828 7785000 2675706 15.59 64.66 34.37 34.37 42101950715 31.72 31.72 42101950715
23 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 22 8090 2 90 1.12 170089 172242 550000 170089 1.12 98.75 30.93 30.93 1376868955 30.94 30.94 1376868955
24 엑스페릭스 317770 23 3805 2 725 23.54 7279475 211438 24860853 7279475 23.54 3442.84 29.28 29.28 27676674617 29.26 29.26 27676674617
25 링크드 193250 24 965 2 79 8.92 17668919 12578560 63323377 17668919 8.92 140.47 27.90 27.90 17791957370 29.12 29.12 17791957370
26 와이즈넛 096250 25 15070 2 2760 22.42 3666869 429808 13065612 3666869 22.42 853.14 28.07 28.07 56110646010 28.50 28.50 56110646010
27 비큐AI 148780 26 1366 2 158 13.08 8165168 746748 31445725 8165168 13.08 1093.43 25.97 25.97 12055554503 28.07 28.07 12055554503
28 와이랩 432430 27 6570 2 70 1.08 4528494 1405246 16440320 4528494 1.08 322.26 27.55 27.55 29385753910 27.21 27.21 29385753910
29 대화제약 067080 28 17680 1 4080 30.00 5245060 389860 18616650 5245060 30.00 1345.37 28.17 28.17 83422689425 25.35 25.35 83422689425
30 에르코스 435570 29 28400 5 -2900 -9.27 1633469 2099766 7019754 1633469 -9.27 77.79 23.27 23.27 50008768050 25.08 25.08 50008768050
31 형지글로벌 308100 30 9020 2 90 1.01 1623018 1194005 6624733 1623018 1.01 135.93 24.50 24.50 14614267920 24.46 24.46 14614267920

31
top30/20250414/top30-atvtr-20250414-122002.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
온코크로스,382150,1,12710,2,1290,11.30,11223545,8292651,11896437,11223545,11.30,135.34,94.34,94.34,141451001470,93.55,93.55,141451001470
상지건설,042940,2,23450,2,3660,18.49,2796099,1975956,3981814,2796099,18.49,141.51,70.22,70.22,68254629365,73.10,73.10,68254629365
토마토시스템,393210,3,6580,2,780,13.45,9513883,4968767,15614544,9513883,13.45,191.47,60.93,60.93,63179210135,61.49,61.49,63179210135
아이씨티케이,456010,4,16150,2,1850,12.94,7482315,1536974,13276856,7482315,12.94,486.82,56.36,56.36,119242509395,55.61,55.61,119242509395
유니온,000910,5,6500,2,690,11.88,8357566,4265030,15611619,8357566,11.88,195.96,53.53,53.53,55210808835,54.41,54.41,55210808835
오늘이엔엠,192410,6,1010,2,154,17.99,7091805,2012829,14235530,7091805,17.99,352.33,49.82,49.82,7365862644,51.23,51.23,7365862644
TS인베스트먼트,246690,7,1930,1,445,29.97,20229697,25454896,41477862,20229697,29.97,79.47,48.77,48.77,38657844807,48.29,48.29,38657844807
핑거스토리,417180,8,2675,5,-235,-8.08,7873234,4823741,16816209,7873234,-8.08,163.22,46.82,46.82,20953498329,46.58,46.58,20953498329
모헨즈,006920,9,4345,5,-105,-2.36,4596461,16027592,10920000,4596461,-2.36,28.68,42.09,42.09,21268069573,44.82,44.82,21268069573
스튜디오미르,408900,10,3885,2,305,8.52,14471509,11648513,32729532,14471509,8.52,124.23,44.22,44.22,55659595112,43.77,43.77,55659595112
동양철관,008970,11,1420,2,51,3.73,65281642,54715352,157681434,65281642,3.73,119.31,41.40,41.40,94185841991,42.06,42.06,94185841991
솔트룩스,304100,12,39500,2,7750,24.41,5215186,2354521,12130568,5215186,24.41,221.50,42.99,42.99,196824205075,41.08,41.08,196824205075
진양산업,003780,13,5950,5,-2340,-28.23,5402016,857120,13000000,5402016,-28.23,630.25,41.55,41.55,31614219540,40.87,40.87,31614219540
M83,476080,14,17500,2,2750,18.64,3349468,4137828,7785000,3349468,18.64,80.95,43.02,43.02,53782180330,39.48,39.48,53782180330
크라우드웍스,355390,15,16570,2,1220,7.95,3444629,4136692,8937936,3444629,7.95,83.27,38.54,38.54,57457563130,38.80,38.80,57457563130
KODEX 코스닥150선물인버스,251340,16,3975,5,-65,-1.61,21407384,51337524,55500000,21407384,-1.61,41.70,38.57,38.57,85499466605,38.76,38.76,85499466605
유디엠텍,389680,17,881,1,203,29.94,16343800,731077,40012799,16343800,29.94,2235.58,40.85,40.85,13602709098,38.59,38.59,13602709098
시공테크,020710,18,7230,2,180,2.55,6976830,17898196,20047970,6976830,2.55,38.98,34.80,34.80,55168042035,38.06,38.06,55168042035
미스터블루,207760,19,1235,2,73,6.28,30988452,8516123,83079783,30988452,6.28,363.88,37.30,37.30,37290121787,36.34,36.34,37290121787
심플랫폼,444530,20,12240,2,920,8.13,2153174,974957,6135447,2153174,8.13,220.85,35.09,35.09,26429626160,35.19,35.19,26429626160
나우IB,293580,21,1466,2,211,16.81,30391692,22874018,94929950,30391692,16.81,132.87,32.01,32.01,44906104637,32.27,32.27,44906104637
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8090,2,90,1.12,170089,172242,550000,170089,1.12,98.75,30.93,30.93,1376868955,30.94,30.94,1376868955
링크드,193250,23,946,2,60,6.77,18171247,12578560,63323377,18171247,6.77,144.46,28.70,28.70,18270201823,30.50,30.50,18270201823
엑스페릭스,317770,24,3805,2,725,23.54,7347938,211438,24860853,7347938,23.54,3475.22,29.56,29.56,27936441771,29.53,29.53,27936441771
비큐AI,148780,25,1346,2,138,11.42,8406245,746748,31445725,8406245,11.42,1125.71,26.73,26.73,12381392105,29.25,29.25,12381392105
와이즈넛,096250,26,15070,2,2760,22.42,3675739,429808,13065612,3675739,22.42,855.20,28.13,28.13,56244463710,28.57,28.57,56244463710
와이랩,432430,27,6550,2,50,0.77,4539936,1405246,16440320,4539936,0.77,323.07,27.61,27.61,29460651495,27.36,27.36,29460651495
대화제약,067080,28,17680,1,4080,30.00,5254297,389860,18616650,5254297,30.00,1347.74,28.22,28.22,83585999585,25.40,25.40,83585999585
에르코스,435570,29,28350,5,-2950,-9.42,1640732,2099766,7019754,1640732,-9.42,78.14,23.37,23.37,50214766975,25.23,25.23,50214766975
형지글로벌,308100,30,9070,2,140,1.57,1642793,1194005,6624733,1642793,1.57,137.59,24.80,24.80,14794071925,24.62,24.62,14794071925
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12710 2 1290 11.30 11223545 8292651 11896437 11223545 11.30 135.34 94.34 94.34 141451001470 93.55 93.55 141451001470
3 상지건설 042940 2 23450 2 3660 18.49 2796099 1975956 3981814 2796099 18.49 141.51 70.22 70.22 68254629365 73.10 73.10 68254629365
4 토마토시스템 393210 3 6580 2 780 13.45 9513883 4968767 15614544 9513883 13.45 191.47 60.93 60.93 63179210135 61.49 61.49 63179210135
5 아이씨티케이 456010 4 16150 2 1850 12.94 7482315 1536974 13276856 7482315 12.94 486.82 56.36 56.36 119242509395 55.61 55.61 119242509395
6 유니온 000910 5 6500 2 690 11.88 8357566 4265030 15611619 8357566 11.88 195.96 53.53 53.53 55210808835 54.41 54.41 55210808835
7 오늘이엔엠 192410 6 1010 2 154 17.99 7091805 2012829 14235530 7091805 17.99 352.33 49.82 49.82 7365862644 51.23 51.23 7365862644
8 TS인베스트먼트 246690 7 1930 1 445 29.97 20229697 25454896 41477862 20229697 29.97 79.47 48.77 48.77 38657844807 48.29 48.29 38657844807
9 핑거스토리 417180 8 2675 5 -235 -8.08 7873234 4823741 16816209 7873234 -8.08 163.22 46.82 46.82 20953498329 46.58 46.58 20953498329
10 모헨즈 006920 9 4345 5 -105 -2.36 4596461 16027592 10920000 4596461 -2.36 28.68 42.09 42.09 21268069573 44.82 44.82 21268069573
11 스튜디오미르 408900 10 3885 2 305 8.52 14471509 11648513 32729532 14471509 8.52 124.23 44.22 44.22 55659595112 43.77 43.77 55659595112
12 동양철관 008970 11 1420 2 51 3.73 65281642 54715352 157681434 65281642 3.73 119.31 41.40 41.40 94185841991 42.06 42.06 94185841991
13 솔트룩스 304100 12 39500 2 7750 24.41 5215186 2354521 12130568 5215186 24.41 221.50 42.99 42.99 196824205075 41.08 41.08 196824205075
14 진양산업 003780 13 5950 5 -2340 -28.23 5402016 857120 13000000 5402016 -28.23 630.25 41.55 41.55 31614219540 40.87 40.87 31614219540
15 M83 476080 14 17500 2 2750 18.64 3349468 4137828 7785000 3349468 18.64 80.95 43.02 43.02 53782180330 39.48 39.48 53782180330
16 크라우드웍스 355390 15 16570 2 1220 7.95 3444629 4136692 8937936 3444629 7.95 83.27 38.54 38.54 57457563130 38.80 38.80 57457563130
17 KODEX 코스닥150선물인버스 251340 16 3975 5 -65 -1.61 21407384 51337524 55500000 21407384 -1.61 41.70 38.57 38.57 85499466605 38.76 38.76 85499466605
18 유디엠텍 389680 17 881 1 203 29.94 16343800 731077 40012799 16343800 29.94 2235.58 40.85 40.85 13602709098 38.59 38.59 13602709098
19 시공테크 020710 18 7230 2 180 2.55 6976830 17898196 20047970 6976830 2.55 38.98 34.80 34.80 55168042035 38.06 38.06 55168042035
20 미스터블루 207760 19 1235 2 73 6.28 30988452 8516123 83079783 30988452 6.28 363.88 37.30 37.30 37290121787 36.34 36.34 37290121787
21 심플랫폼 444530 20 12240 2 920 8.13 2153174 974957 6135447 2153174 8.13 220.85 35.09 35.09 26429626160 35.19 35.19 26429626160
22 나우IB 293580 21 1466 2 211 16.81 30391692 22874018 94929950 30391692 16.81 132.87 32.01 32.01 44906104637 32.27 32.27 44906104637
23 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 22 8090 2 90 1.12 170089 172242 550000 170089 1.12 98.75 30.93 30.93 1376868955 30.94 30.94 1376868955
24 링크드 193250 23 946 2 60 6.77 18171247 12578560 63323377 18171247 6.77 144.46 28.70 28.70 18270201823 30.50 30.50 18270201823
25 엑스페릭스 317770 24 3805 2 725 23.54 7347938 211438 24860853 7347938 23.54 3475.22 29.56 29.56 27936441771 29.53 29.53 27936441771
26 비큐AI 148780 25 1346 2 138 11.42 8406245 746748 31445725 8406245 11.42 1125.71 26.73 26.73 12381392105 29.25 29.25 12381392105
27 와이즈넛 096250 26 15070 2 2760 22.42 3675739 429808 13065612 3675739 22.42 855.20 28.13 28.13 56244463710 28.57 28.57 56244463710
28 와이랩 432430 27 6550 2 50 0.77 4539936 1405246 16440320 4539936 0.77 323.07 27.61 27.61 29460651495 27.36 27.36 29460651495
29 대화제약 067080 28 17680 1 4080 30.00 5254297 389860 18616650 5254297 30.00 1347.74 28.22 28.22 83585999585 25.40 25.40 83585999585
30 에르코스 435570 29 28350 5 -2950 -9.42 1640732 2099766 7019754 1640732 -9.42 78.14 23.37 23.37 50214766975 25.23 25.23 50214766975
31 형지글로벌 308100 30 9070 2 140 1.57 1642793 1194005 6624733 1642793 1.57 137.59 24.80 24.80 14794071925 24.62 24.62 14794071925

31
top30/20250414/top30-atvtr-20250414-123002.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
온코크로스,382150,1,12710,2,1290,11.30,11252883,8292651,11896437,11252883,11.30,135.70,94.59,94.59,141823483060,93.80,93.80,141823483060
상지건설,042940,2,22800,2,3010,15.21,2860296,1975956,3981814,2860296,15.21,144.76,71.83,71.83,69734587315,76.81,76.81,69734587315
토마토시스템,393210,3,6630,2,830,14.31,9543336,4968767,15614544,9543336,14.31,192.07,61.12,61.12,63373401925,61.22,61.22,63373401925
아이씨티케이,456010,4,16180,2,1880,13.15,7614638,1536974,13276856,7614638,13.15,495.43,57.35,57.35,121386592330,56.51,56.51,121386592330
유니온,000910,5,6470,2,660,11.36,8475335,4265030,15611619,8475335,11.36,198.72,54.29,54.29,55972296580,55.41,55.41,55972296580
오늘이엔엠,192410,6,1026,2,170,19.86,7244586,2012829,14235530,7244586,19.86,359.92,50.89,50.89,7522244520,51.50,51.50,7522244520
TS인베스트먼트,246690,7,1930,1,445,29.97,20230523,25454896,41477862,20230523,29.97,79.48,48.77,48.77,38659438987,48.29,48.29,38659438987
핑거스토리,417180,8,2695,5,-215,-7.39,7922841,4823741,16816209,7922841,-7.39,164.25,47.11,47.11,21087366864,46.53,46.53,21087366864
스튜디오미르,408900,9,3960,2,380,10.61,15456279,11648513,32729532,15456279,10.61,132.69,47.22,47.22,59576836237,45.97,45.97,59576836237
모헨즈,006920,10,4330,5,-120,-2.70,4650659,16027592,10920000,4650659,-2.70,29.02,42.59,42.59,21502851808,45.48,45.48,21502851808
M83,476080,11,18060,2,3310,22.44,3865727,4137828,7785000,3865727,22.44,93.42,49.66,49.66,63023916105,44.83,44.83,63023916105
동양철관,008970,12,1417,2,48,3.51,65609202,54715352,157681434,65609202,3.51,119.91,41.61,41.61,94650577137,42.36,42.36,94650577137
진양산업,003780,13,5910,5,-2380,-28.71,5505985,857120,13000000,5505985,-28.71,642.38,42.35,42.35,32228711070,41.95,41.95,32228711070
솔트룩스,304100,14,39500,2,7750,24.41,5249936,2354521,12130568,5249936,24.41,222.97,43.28,43.28,198198153050,41.36,41.36,198198153050
크라우드웍스,355390,15,16370,2,1020,6.64,3521214,4136692,8937936,3521214,6.64,85.12,39.40,39.40,58709678805,40.13,40.13,58709678805
KODEX 코스닥150선물인버스,251340,16,3975,5,-65,-1.61,21625476,51337524,55500000,21625476,-1.61,42.12,38.96,38.96,86366391488,39.15,39.15,86366391488
유디엠텍,389680,17,881,1,203,29.94,16348290,731077,40012799,16348290,29.94,2236.19,40.86,40.86,13606664788,38.60,38.60,13606664788
시공테크,020710,18,7270,2,220,3.12,7052787,17898196,20047970,7052787,3.12,39.41,35.18,35.18,55722294025,38.23,38.23,55722294025
미스터블루,207760,19,1230,2,68,5.85,31179088,8516123,83079783,31179088,5.85,366.12,37.53,37.53,37525357855,36.72,36.72,37525357855
심플랫폼,444530,20,12250,2,930,8.22,2166320,974957,6135447,2166320,8.22,222.20,35.31,35.31,26591034370,35.38,35.38,26591034370
나우IB,293580,21,1461,2,206,16.41,30872196,22874018,94929950,30872196,16.41,134.97,32.52,32.52,45612900286,32.89,32.89,45612900286
링크드,193250,22,930,2,44,4.97,18558913,12578560,63323377,18558913,4.97,147.54,29.31,29.31,18636872201,31.65,31.65,18636872201
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,8090,2,90,1.12,170091,172242,550000,170091,1.12,98.75,30.93,30.93,1376885135,30.94,30.94,1376885135
엑스페릭스,317770,24,3830,2,750,24.35,7399042,211438,24860853,7399042,24.35,3499.39,29.76,29.76,28131070750,29.54,29.54,28131070750
비큐AI,148780,25,1347,2,139,11.51,8464554,746748,31445725,8464554,11.51,1133.52,26.92,26.92,12460048799,29.42,29.42,12460048799
와이즈넛,096250,26,14900,2,2590,21.04,3721391,429808,13065612,3721391,21.04,865.83,28.48,28.48,56927677185,29.24,29.24,56927677185
와이랩,432430,27,6560,2,60,0.92,4551735,1405246,16440320,4551735,0.92,323.91,27.69,27.69,29537913575,27.39,27.39,29537913575
에르코스,435570,28,28250,5,-3050,-9.74,1649203,2099766,7019754,1649203,-9.74,78.54,23.49,23.49,50453845150,25.44,25.44,50453845150
대화제약,067080,29,17680,1,4080,30.00,5258858,389860,18616650,5258858,30.00,1348.91,28.25,28.25,83666638065,25.42,25.42,83666638065
형지글로벌,308100,30,8970,2,40,0.45,1653831,1194005,6624733,1653831,0.45,138.51,24.96,24.96,14893339410,25.06,25.06,14893339410
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12710 2 1290 11.30 11252883 8292651 11896437 11252883 11.30 135.70 94.59 94.59 141823483060 93.80 93.80 141823483060
3 상지건설 042940 2 22800 2 3010 15.21 2860296 1975956 3981814 2860296 15.21 144.76 71.83 71.83 69734587315 76.81 76.81 69734587315
4 토마토시스템 393210 3 6630 2 830 14.31 9543336 4968767 15614544 9543336 14.31 192.07 61.12 61.12 63373401925 61.22 61.22 63373401925
5 아이씨티케이 456010 4 16180 2 1880 13.15 7614638 1536974 13276856 7614638 13.15 495.43 57.35 57.35 121386592330 56.51 56.51 121386592330
6 유니온 000910 5 6470 2 660 11.36 8475335 4265030 15611619 8475335 11.36 198.72 54.29 54.29 55972296580 55.41 55.41 55972296580
7 오늘이엔엠 192410 6 1026 2 170 19.86 7244586 2012829 14235530 7244586 19.86 359.92 50.89 50.89 7522244520 51.50 51.50 7522244520
8 TS인베스트먼트 246690 7 1930 1 445 29.97 20230523 25454896 41477862 20230523 29.97 79.48 48.77 48.77 38659438987 48.29 48.29 38659438987
9 핑거스토리 417180 8 2695 5 -215 -7.39 7922841 4823741 16816209 7922841 -7.39 164.25 47.11 47.11 21087366864 46.53 46.53 21087366864
10 스튜디오미르 408900 9 3960 2 380 10.61 15456279 11648513 32729532 15456279 10.61 132.69 47.22 47.22 59576836237 45.97 45.97 59576836237
11 모헨즈 006920 10 4330 5 -120 -2.70 4650659 16027592 10920000 4650659 -2.70 29.02 42.59 42.59 21502851808 45.48 45.48 21502851808
12 M83 476080 11 18060 2 3310 22.44 3865727 4137828 7785000 3865727 22.44 93.42 49.66 49.66 63023916105 44.83 44.83 63023916105
13 동양철관 008970 12 1417 2 48 3.51 65609202 54715352 157681434 65609202 3.51 119.91 41.61 41.61 94650577137 42.36 42.36 94650577137
14 진양산업 003780 13 5910 5 -2380 -28.71 5505985 857120 13000000 5505985 -28.71 642.38 42.35 42.35 32228711070 41.95 41.95 32228711070
15 솔트룩스 304100 14 39500 2 7750 24.41 5249936 2354521 12130568 5249936 24.41 222.97 43.28 43.28 198198153050 41.36 41.36 198198153050
16 크라우드웍스 355390 15 16370 2 1020 6.64 3521214 4136692 8937936 3521214 6.64 85.12 39.40 39.40 58709678805 40.13 40.13 58709678805
17 KODEX 코스닥150선물인버스 251340 16 3975 5 -65 -1.61 21625476 51337524 55500000 21625476 -1.61 42.12 38.96 38.96 86366391488 39.15 39.15 86366391488
18 유디엠텍 389680 17 881 1 203 29.94 16348290 731077 40012799 16348290 29.94 2236.19 40.86 40.86 13606664788 38.60 38.60 13606664788
19 시공테크 020710 18 7270 2 220 3.12 7052787 17898196 20047970 7052787 3.12 39.41 35.18 35.18 55722294025 38.23 38.23 55722294025
20 미스터블루 207760 19 1230 2 68 5.85 31179088 8516123 83079783 31179088 5.85 366.12 37.53 37.53 37525357855 36.72 36.72 37525357855
21 심플랫폼 444530 20 12250 2 930 8.22 2166320 974957 6135447 2166320 8.22 222.20 35.31 35.31 26591034370 35.38 35.38 26591034370
22 나우IB 293580 21 1461 2 206 16.41 30872196 22874018 94929950 30872196 16.41 134.97 32.52 32.52 45612900286 32.89 32.89 45612900286
23 링크드 193250 22 930 2 44 4.97 18558913 12578560 63323377 18558913 4.97 147.54 29.31 29.31 18636872201 31.65 31.65 18636872201
24 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 23 8090 2 90 1.12 170091 172242 550000 170091 1.12 98.75 30.93 30.93 1376885135 30.94 30.94 1376885135
25 엑스페릭스 317770 24 3830 2 750 24.35 7399042 211438 24860853 7399042 24.35 3499.39 29.76 29.76 28131070750 29.54 29.54 28131070750
26 비큐AI 148780 25 1347 2 139 11.51 8464554 746748 31445725 8464554 11.51 1133.52 26.92 26.92 12460048799 29.42 29.42 12460048799
27 와이즈넛 096250 26 14900 2 2590 21.04 3721391 429808 13065612 3721391 21.04 865.83 28.48 28.48 56927677185 29.24 29.24 56927677185
28 와이랩 432430 27 6560 2 60 0.92 4551735 1405246 16440320 4551735 0.92 323.91 27.69 27.69 29537913575 27.39 27.39 29537913575
29 에르코스 435570 28 28250 5 -3050 -9.74 1649203 2099766 7019754 1649203 -9.74 78.54 23.49 23.49 50453845150 25.44 25.44 50453845150
30 대화제약 067080 29 17680 1 4080 30.00 5258858 389860 18616650 5258858 30.00 1348.91 28.25 28.25 83666638065 25.42 25.42 83666638065
31 형지글로벌 308100 30 8970 2 40 0.45 1653831 1194005 6624733 1653831 0.45 138.51 24.96 24.96 14893339410 25.06 25.06 14893339410

31
top30/20250414/top30-atvtr-20250414-124002.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
온코크로스,382150,1,12700,2,1280,11.21,11343470,8292651,11896437,11343470,11.21,136.79,95.35,95.35,142977069895,94.63,94.63,142977069895
상지건설,042940,2,23400,2,3610,18.24,2922292,1975956,3981814,2922292,18.24,147.89,73.39,73.39,71170047215,76.38,76.38,71170047215
토마토시스템,393210,3,6630,2,830,14.31,9649975,4968767,15614544,9649975,14.31,194.21,61.80,61.80,64081570965,61.90,61.90,64081570965
아이씨티케이,456010,4,16130,2,1830,12.80,7682727,1536974,13276856,7682727,12.80,499.86,57.87,57.87,122485716265,57.19,57.19,122485716265
유니온,000910,5,6460,2,650,11.19,8524421,4265030,15611619,8524421,11.19,199.87,54.60,54.60,56290024260,55.82,55.82,56290024260
오늘이엔엠,192410,6,1050,2,194,22.66,7373425,2012829,14235530,7373425,22.66,366.32,51.80,51.80,7655805496,51.22,51.22,7655805496
M83,476080,7,17540,2,2790,18.92,4098153,4137828,7785000,4098153,18.92,99.04,52.64,52.64,67147632690,49.17,49.17,67147632690
TS인베스트먼트,246690,8,1930,1,445,29.97,20231463,25454896,41477862,20231463,29.97,79.48,48.78,48.78,38661253187,48.30,48.30,38661253187
핑거스토리,417180,9,2650,5,-260,-8.93,8024973,4823741,16816209,8024973,-8.93,166.36,47.72,47.72,21359478504,47.93,47.93,21359478504
스튜디오미르,408900,10,3925,2,345,9.64,15700230,11648513,32729532,15700230,9.64,134.78,47.97,47.97,60535308690,47.12,47.12,60535308690
모헨즈,006920,11,4350,5,-100,-2.25,4673872,16027592,10920000,4673872,-2.25,29.16,42.80,42.80,21603520433,45.48,45.48,21603520433
동양철관,008970,12,1427,2,58,4.24,66523899,54715352,157681434,66523899,4.24,121.58,42.19,42.19,95950216825,42.64,42.64,95950216825
진양산업,003780,13,5900,5,-2390,-28.83,5541534,857120,13000000,5541534,-28.83,646.53,42.63,42.63,32438676565,42.29,42.29,32438676565
솔트룩스,304100,14,39700,2,7950,25.04,5279469,2354521,12130568,5279469,25.04,224.23,43.52,43.52,199371368425,41.40,41.40,199371368425
크라우드웍스,355390,15,16420,2,1070,6.97,3542885,4136692,8937936,3542885,6.97,85.65,39.64,39.64,59063979865,40.25,40.25,59063979865
KODEX 코스닥150선물인버스,251340,16,3980,5,-60,-1.49,21686987,51337524,55500000,21686987,-1.49,42.24,39.08,39.08,86610906877,39.21,39.21,86610906877
시공테크,020710,17,7210,2,160,2.27,7129046,17898196,20047970,7129046,2.27,39.83,35.56,35.56,56273944705,38.93,38.93,56273944705
유디엠텍,389680,18,881,1,203,29.94,16348997,731077,40012799,16348997,29.94,2236.29,40.86,40.86,13607287655,38.60,38.60,13607287655
미스터블루,207760,19,1222,2,60,5.16,31359413,8516123,83079783,31359413,5.16,368.24,37.75,37.75,37746789940,37.18,37.18,37746789940
심플랫폼,444530,20,12280,2,960,8.48,2183122,974957,6135447,2183122,8.48,223.92,35.58,35.58,26796082390,35.57,35.57,26796082390
나우IB,293580,21,1449,2,194,15.46,31273399,22874018,94929950,31273399,15.46,136.72,32.94,32.94,46194832597,33.58,33.58,46194832597
링크드,193250,22,925,2,39,4.40,18854756,12578560,63323377,18854756,4.40,149.90,29.78,29.78,18911349828,32.29,32.29,18911349828
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,8090,2,90,1.12,170091,172242,550000,170091,1.12,98.75,30.93,30.93,1376885135,30.94,30.94,1376885135
엑스페릭스,317770,24,3800,2,720,23.38,7469297,211438,24860853,7469297,23.38,3532.62,30.04,30.04,28397637555,30.06,30.06,28397637555
비큐AI,148780,25,1366,2,158,13.08,8643644,746748,31445725,8643644,13.08,1157.50,27.49,27.49,12704376637,29.58,29.58,12704376637
와이즈넛,096250,26,14960,2,2650,21.53,3763356,429808,13065612,3763356,21.53,875.59,28.80,28.80,57551038075,29.44,29.44,57551038075
와이랩,432430,27,6520,2,20,0.31,4566043,1405246,16440320,4566043,0.31,324.93,27.77,27.77,29631525135,27.64,27.64,29631525135
로보로보,215100,28,4385,2,845,23.87,5364750,102214,20348454,5364750,23.87,5248.55,26.36,26.36,22868870854,25.63,25.63,22868870854
에르코스,435570,29,28250,5,-3050,-9.74,1656485,2099766,7019754,1656485,-9.74,78.89,23.60,23.60,50659637950,25.55,25.55,50659637950
대화제약,067080,30,17680,1,4080,30.00,5261049,389860,18616650,5261049,30.00,1349.47,28.26,28.26,83705374945,25.43,25.43,83705374945
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12700 2 1280 11.21 11343470 8292651 11896437 11343470 11.21 136.79 95.35 95.35 142977069895 94.63 94.63 142977069895
3 상지건설 042940 2 23400 2 3610 18.24 2922292 1975956 3981814 2922292 18.24 147.89 73.39 73.39 71170047215 76.38 76.38 71170047215
4 토마토시스템 393210 3 6630 2 830 14.31 9649975 4968767 15614544 9649975 14.31 194.21 61.80 61.80 64081570965 61.90 61.90 64081570965
5 아이씨티케이 456010 4 16130 2 1830 12.80 7682727 1536974 13276856 7682727 12.80 499.86 57.87 57.87 122485716265 57.19 57.19 122485716265
6 유니온 000910 5 6460 2 650 11.19 8524421 4265030 15611619 8524421 11.19 199.87 54.60 54.60 56290024260 55.82 55.82 56290024260
7 오늘이엔엠 192410 6 1050 2 194 22.66 7373425 2012829 14235530 7373425 22.66 366.32 51.80 51.80 7655805496 51.22 51.22 7655805496
8 M83 476080 7 17540 2 2790 18.92 4098153 4137828 7785000 4098153 18.92 99.04 52.64 52.64 67147632690 49.17 49.17 67147632690
9 TS인베스트먼트 246690 8 1930 1 445 29.97 20231463 25454896 41477862 20231463 29.97 79.48 48.78 48.78 38661253187 48.30 48.30 38661253187
10 핑거스토리 417180 9 2650 5 -260 -8.93 8024973 4823741 16816209 8024973 -8.93 166.36 47.72 47.72 21359478504 47.93 47.93 21359478504
11 스튜디오미르 408900 10 3925 2 345 9.64 15700230 11648513 32729532 15700230 9.64 134.78 47.97 47.97 60535308690 47.12 47.12 60535308690
12 모헨즈 006920 11 4350 5 -100 -2.25 4673872 16027592 10920000 4673872 -2.25 29.16 42.80 42.80 21603520433 45.48 45.48 21603520433
13 동양철관 008970 12 1427 2 58 4.24 66523899 54715352 157681434 66523899 4.24 121.58 42.19 42.19 95950216825 42.64 42.64 95950216825
14 진양산업 003780 13 5900 5 -2390 -28.83 5541534 857120 13000000 5541534 -28.83 646.53 42.63 42.63 32438676565 42.29 42.29 32438676565
15 솔트룩스 304100 14 39700 2 7950 25.04 5279469 2354521 12130568 5279469 25.04 224.23 43.52 43.52 199371368425 41.40 41.40 199371368425
16 크라우드웍스 355390 15 16420 2 1070 6.97 3542885 4136692 8937936 3542885 6.97 85.65 39.64 39.64 59063979865 40.25 40.25 59063979865
17 KODEX 코스닥150선물인버스 251340 16 3980 5 -60 -1.49 21686987 51337524 55500000 21686987 -1.49 42.24 39.08 39.08 86610906877 39.21 39.21 86610906877
18 시공테크 020710 17 7210 2 160 2.27 7129046 17898196 20047970 7129046 2.27 39.83 35.56 35.56 56273944705 38.93 38.93 56273944705
19 유디엠텍 389680 18 881 1 203 29.94 16348997 731077 40012799 16348997 29.94 2236.29 40.86 40.86 13607287655 38.60 38.60 13607287655
20 미스터블루 207760 19 1222 2 60 5.16 31359413 8516123 83079783 31359413 5.16 368.24 37.75 37.75 37746789940 37.18 37.18 37746789940
21 심플랫폼 444530 20 12280 2 960 8.48 2183122 974957 6135447 2183122 8.48 223.92 35.58 35.58 26796082390 35.57 35.57 26796082390
22 나우IB 293580 21 1449 2 194 15.46 31273399 22874018 94929950 31273399 15.46 136.72 32.94 32.94 46194832597 33.58 33.58 46194832597
23 링크드 193250 22 925 2 39 4.40 18854756 12578560 63323377 18854756 4.40 149.90 29.78 29.78 18911349828 32.29 32.29 18911349828
24 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 23 8090 2 90 1.12 170091 172242 550000 170091 1.12 98.75 30.93 30.93 1376885135 30.94 30.94 1376885135
25 엑스페릭스 317770 24 3800 2 720 23.38 7469297 211438 24860853 7469297 23.38 3532.62 30.04 30.04 28397637555 30.06 30.06 28397637555
26 비큐AI 148780 25 1366 2 158 13.08 8643644 746748 31445725 8643644 13.08 1157.50 27.49 27.49 12704376637 29.58 29.58 12704376637
27 와이즈넛 096250 26 14960 2 2650 21.53 3763356 429808 13065612 3763356 21.53 875.59 28.80 28.80 57551038075 29.44 29.44 57551038075
28 와이랩 432430 27 6520 2 20 0.31 4566043 1405246 16440320 4566043 0.31 324.93 27.77 27.77 29631525135 27.64 27.64 29631525135
29 로보로보 215100 28 4385 2 845 23.87 5364750 102214 20348454 5364750 23.87 5248.55 26.36 26.36 22868870854 25.63 25.63 22868870854
30 에르코스 435570 29 28250 5 -3050 -9.74 1656485 2099766 7019754 1656485 -9.74 78.89 23.60 23.60 50659637950 25.55 25.55 50659637950
31 대화제약 067080 30 17680 1 4080 30.00 5261049 389860 18616650 5261049 30.00 1349.47 28.26 28.26 83705374945 25.43 25.43 83705374945

31
top30/20250414/top30-atvtr-20250414-125001.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
온코크로스,382150,1,12740,2,1320,11.56,11429333,8292651,11896437,11429333,11.56,137.82,96.07,96.07,144072125535,95.06,95.06,144072125535
상지건설,042940,2,23900,2,4110,20.77,2983363,1975956,3981814,2983363,20.77,150.98,74.92,74.92,72606451965,76.30,76.30,72606451965
토마토시스템,393210,3,6590,2,790,13.62,9829792,4968767,15614544,9829792,13.62,197.83,62.95,62.95,65257043355,63.42,63.42,65257043355
아이씨티케이,456010,4,16090,2,1790,12.52,7791881,1536974,13276856,7791881,12.52,506.96,58.69,58.69,124252344720,58.16,58.16,124252344720
유니온,000910,5,6450,2,640,11.02,8592241,4265030,15611619,8592241,11.02,201.46,55.04,55.04,56727162025,56.34,56.34,56727162025
오늘이엔엠,192410,6,1031,2,175,20.44,7652919,2012829,14235530,7652919,20.44,380.21,53.76,53.76,7947919662,54.15,54.15,7947919662
M83,476080,7,17330,2,2580,17.49,4281265,4137828,7785000,4281265,17.49,103.47,54.99,54.99,70336023870,52.13,52.13,70336023870
TS인베스트먼트,246690,8,1930,1,445,29.97,20233135,25454896,41477862,20233135,29.97,79.49,48.78,48.78,38664480147,48.30,48.30,38664480147
핑거스토리,417180,9,2660,5,-250,-8.59,8089528,4823741,16816209,8089528,-8.59,167.70,48.11,48.11,21530290844,48.13,48.13,21530290844
스튜디오미르,408900,10,3915,2,335,9.36,15933205,11648513,32729532,15933205,9.36,136.78,48.68,48.68,61445387761,47.95,47.95,61445387761
모헨즈,006920,11,4275,5,-175,-3.93,4725385,16027592,10920000,4725385,-3.93,29.48,43.27,43.27,21824689183,46.75,46.75,21824689183
진양산업,003780,12,5850,5,-2440,-29.43,5670829,857120,13000000,5670829,-29.43,661.61,43.62,43.62,33198276120,43.65,43.65,33198276120
동양철관,008970,13,1422,2,53,3.87,66892418,54715352,157681434,66892418,3.87,122.26,42.42,42.42,96474809979,43.03,43.03,96474809979
솔트룩스,304100,14,39550,2,7800,24.57,5322093,2354521,12130568,5322093,24.57,226.04,43.87,43.87,201054341925,41.91,41.91,201054341925
시공테크,020710,15,7050,3,0,0.00,7317141,17898196,20047970,7317141,0.00,40.88,36.50,36.50,57614209900,40.76,40.76,57614209900
크라우드웍스,355390,16,16400,2,1050,6.84,3567754,4136692,8937936,3567754,6.84,86.25,39.92,39.92,59470270780,40.57,40.57,59470270780
KODEX 코스닥150선물인버스,251340,17,3975,5,-65,-1.61,21751787,51337524,55500000,21751787,-1.61,42.37,39.19,39.19,86868487292,39.38,39.38,86868487292
유디엠텍,389680,18,881,1,203,29.94,16351045,731077,40012799,16351045,29.94,2236.57,40.86,40.86,13609091943,38.61,38.61,13609091943
미스터블루,207760,19,1209,2,47,4.04,31957087,8516123,83079783,31957087,4.04,375.25,38.47,38.47,38469381336,38.30,38.30,38469381336
심플랫폼,444530,20,12300,2,980,8.66,2194516,974957,6135447,2194516,8.66,225.09,35.77,35.77,26936025045,35.69,35.69,26936025045
나우IB,293580,21,1447,2,192,15.30,31779567,22874018,94929950,31779567,15.30,138.93,33.48,33.48,46926821080,34.16,34.16,46926821080
링크드,193250,22,954,2,68,7.67,19142378,12578560,63323377,19142378,7.67,152.18,30.23,30.23,19183649567,31.76,31.76,19183649567
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,8100,2,100,1.25,170111,172242,550000,170111,1.25,98.76,30.93,30.93,1377047135,30.91,30.91,1377047135
엑스페릭스,317770,24,3815,2,735,23.86,7512291,211438,24860853,7512291,23.86,3552.95,30.22,30.22,28561208164,30.11,30.11,28561208164
비큐AI,148780,25,1355,2,147,12.17,8732915,746748,31445725,8732915,12.17,1169.46,27.77,27.77,12825772298,30.10,30.10,12825772298
와이즈넛,096250,26,14880,2,2570,20.88,3789196,429808,13065612,3789196,20.88,881.60,29.00,29.00,57935385210,29.80,29.80,57935385210
로보로보,215100,27,4390,2,850,24.01,5817449,102214,20348454,5817449,24.01,5691.44,28.59,28.59,24872792030,27.84,27.84,24872792030
피아이이,452450,28,10080,2,1470,17.07,10522577,11500664,35826000,10522577,17.07,91.50,29.37,29.37,100501127325,27.83,27.83,100501127325
평화산업,090080,29,1842,2,342,22.80,16515738,1170338,54902259,16515738,22.80,1411.19,30.08,30.08,28118760203,27.80,27.80,28118760203
와이랩,432430,30,6520,2,20,0.31,4591503,1405246,16440320,4591503,0.31,326.74,27.93,27.93,29797210770,27.80,27.80,29797210770
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12740 2 1320 11.56 11429333 8292651 11896437 11429333 11.56 137.82 96.07 96.07 144072125535 95.06 95.06 144072125535
3 상지건설 042940 2 23900 2 4110 20.77 2983363 1975956 3981814 2983363 20.77 150.98 74.92 74.92 72606451965 76.30 76.30 72606451965
4 토마토시스템 393210 3 6590 2 790 13.62 9829792 4968767 15614544 9829792 13.62 197.83 62.95 62.95 65257043355 63.42 63.42 65257043355
5 아이씨티케이 456010 4 16090 2 1790 12.52 7791881 1536974 13276856 7791881 12.52 506.96 58.69 58.69 124252344720 58.16 58.16 124252344720
6 유니온 000910 5 6450 2 640 11.02 8592241 4265030 15611619 8592241 11.02 201.46 55.04 55.04 56727162025 56.34 56.34 56727162025
7 오늘이엔엠 192410 6 1031 2 175 20.44 7652919 2012829 14235530 7652919 20.44 380.21 53.76 53.76 7947919662 54.15 54.15 7947919662
8 M83 476080 7 17330 2 2580 17.49 4281265 4137828 7785000 4281265 17.49 103.47 54.99 54.99 70336023870 52.13 52.13 70336023870
9 TS인베스트먼트 246690 8 1930 1 445 29.97 20233135 25454896 41477862 20233135 29.97 79.49 48.78 48.78 38664480147 48.30 48.30 38664480147
10 핑거스토리 417180 9 2660 5 -250 -8.59 8089528 4823741 16816209 8089528 -8.59 167.70 48.11 48.11 21530290844 48.13 48.13 21530290844
11 스튜디오미르 408900 10 3915 2 335 9.36 15933205 11648513 32729532 15933205 9.36 136.78 48.68 48.68 61445387761 47.95 47.95 61445387761
12 모헨즈 006920 11 4275 5 -175 -3.93 4725385 16027592 10920000 4725385 -3.93 29.48 43.27 43.27 21824689183 46.75 46.75 21824689183
13 진양산업 003780 12 5850 5 -2440 -29.43 5670829 857120 13000000 5670829 -29.43 661.61 43.62 43.62 33198276120 43.65 43.65 33198276120
14 동양철관 008970 13 1422 2 53 3.87 66892418 54715352 157681434 66892418 3.87 122.26 42.42 42.42 96474809979 43.03 43.03 96474809979
15 솔트룩스 304100 14 39550 2 7800 24.57 5322093 2354521 12130568 5322093 24.57 226.04 43.87 43.87 201054341925 41.91 41.91 201054341925
16 시공테크 020710 15 7050 3 0 0.00 7317141 17898196 20047970 7317141 0.00 40.88 36.50 36.50 57614209900 40.76 40.76 57614209900
17 크라우드웍스 355390 16 16400 2 1050 6.84 3567754 4136692 8937936 3567754 6.84 86.25 39.92 39.92 59470270780 40.57 40.57 59470270780
18 KODEX 코스닥150선물인버스 251340 17 3975 5 -65 -1.61 21751787 51337524 55500000 21751787 -1.61 42.37 39.19 39.19 86868487292 39.38 39.38 86868487292
19 유디엠텍 389680 18 881 1 203 29.94 16351045 731077 40012799 16351045 29.94 2236.57 40.86 40.86 13609091943 38.61 38.61 13609091943
20 미스터블루 207760 19 1209 2 47 4.04 31957087 8516123 83079783 31957087 4.04 375.25 38.47 38.47 38469381336 38.30 38.30 38469381336
21 심플랫폼 444530 20 12300 2 980 8.66 2194516 974957 6135447 2194516 8.66 225.09 35.77 35.77 26936025045 35.69 35.69 26936025045
22 나우IB 293580 21 1447 2 192 15.30 31779567 22874018 94929950 31779567 15.30 138.93 33.48 33.48 46926821080 34.16 34.16 46926821080
23 링크드 193250 22 954 2 68 7.67 19142378 12578560 63323377 19142378 7.67 152.18 30.23 30.23 19183649567 31.76 31.76 19183649567
24 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 23 8100 2 100 1.25 170111 172242 550000 170111 1.25 98.76 30.93 30.93 1377047135 30.91 30.91 1377047135
25 엑스페릭스 317770 24 3815 2 735 23.86 7512291 211438 24860853 7512291 23.86 3552.95 30.22 30.22 28561208164 30.11 30.11 28561208164
26 비큐AI 148780 25 1355 2 147 12.17 8732915 746748 31445725 8732915 12.17 1169.46 27.77 27.77 12825772298 30.10 30.10 12825772298
27 와이즈넛 096250 26 14880 2 2570 20.88 3789196 429808 13065612 3789196 20.88 881.60 29.00 29.00 57935385210 29.80 29.80 57935385210
28 로보로보 215100 27 4390 2 850 24.01 5817449 102214 20348454 5817449 24.01 5691.44 28.59 28.59 24872792030 27.84 27.84 24872792030
29 피아이이 452450 28 10080 2 1470 17.07 10522577 11500664 35826000 10522577 17.07 91.50 29.37 29.37 100501127325 27.83 27.83 100501127325
30 평화산업 090080 29 1842 2 342 22.80 16515738 1170338 54902259 16515738 22.80 1411.19 30.08 30.08 28118760203 27.80 27.80 28118760203
31 와이랩 432430 30 6520 2 20 0.31 4591503 1405246 16440320 4591503 0.31 326.74 27.93 27.93 29797210770 27.80 27.80 29797210770

31
top30/20250414/top30-atvtr-20250414-130002.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
온코크로스,382150,1,12670,2,1250,10.95,11470910,8292651,11896437,11470910,10.95,138.33,96.42,96.42,144601813460,95.94,95.94,144601813460
상지건설,042940,2,24400,2,4610,23.29,3081577,1975956,3981814,3081577,23.29,155.95,77.39,77.39,74958126840,77.15,77.15,74958126840
토마토시스템,393210,3,6700,2,900,15.52,10009183,4968767,15614544,10009183,15.52,201.44,64.10,64.10,66454505370,63.52,63.52,66454505370
아이씨티케이,456010,4,16140,2,1840,12.87,7825507,1536974,13276856,7825507,12.87,509.15,58.94,58.94,124794524595,58.24,58.24,124794524595
유니온,000910,5,6430,2,620,10.67,8658804,4265030,15611619,8658804,10.67,203.02,55.46,55.46,57154832740,56.94,56.94,57154832740
오늘이엔엠,192410,6,1063,2,207,24.18,8053461,2012829,14235530,8053461,24.18,400.11,56.57,56.57,8371316725,55.32,55.32,8371316725
M83,476080,7,17630,2,2880,19.53,4586588,4137828,7785000,4586588,19.53,110.85,58.92,58.92,75762060090,55.20,55.20,75762060090
스튜디오미르,408900,8,3930,2,350,9.78,16215090,11648513,32729532,16215090,9.78,139.20,49.54,49.54,62555229851,48.63,48.63,62555229851
핑거스토리,417180,9,2670,5,-240,-8.25,8196118,4823741,16816209,8196118,-8.25,169.91,48.74,48.74,21812660529,48.58,48.58,21812660529
TS인베스트먼트,246690,10,1930,1,445,29.97,20236819,25454896,41477862,20236819,29.97,79.50,48.79,48.79,38671590267,48.31,48.31,38671590267
모헨즈,006920,11,4280,5,-170,-3.82,4767792,16027592,10920000,4767792,-3.82,29.75,43.66,43.66,22005540663,47.08,47.08,22005540663
진양산업,003780,12,5880,5,-2410,-29.07,5721241,857120,13000000,5721241,-29.07,667.50,44.01,44.01,33493955230,43.82,43.82,33493955230
동양철관,008970,13,1414,2,45,3.29,67554524,54715352,157681434,67554524,3.29,123.47,42.84,42.84,97412027131,43.69,43.69,97412027131
솔트룩스,304100,14,39600,2,7850,24.72,5342581,2354521,12130568,5342581,24.72,226.91,44.04,44.04,201862288850,42.02,42.02,201862288850
크라우드웍스,355390,15,16310,2,960,6.25,3592158,4136692,8937936,3592158,6.25,86.84,40.19,40.19,59870913980,41.07,41.07,59870913980
시공테크,020710,16,7200,2,150,2.13,7503951,17898196,20047970,7503951,2.13,41.93,37.43,37.43,58927952760,40.82,40.82,58927952760
KODEX 코스닥150선물인버스,251340,17,3975,5,-65,-1.61,22269208,51337524,55500000,22269208,-1.61,43.38,40.12,40.12,88923201457,40.31,40.31,88923201457
미스터블루,207760,18,1209,2,47,4.04,32379414,8516123,83079783,32379414,4.04,380.21,38.97,38.97,38980823338,38.81,38.81,38980823338
유디엠텍,389680,19,881,1,203,29.94,16352126,731077,40012799,16352126,29.94,2236.72,40.87,40.87,13610044304,38.61,38.61,13610044304
심플랫폼,444530,20,12160,2,840,7.42,2217041,974957,6135447,2217041,7.42,227.40,36.13,36.13,27210540405,36.47,36.47,27210540405
나우IB,293580,21,1435,2,180,14.34,32057439,22874018,94929950,32057439,14.34,140.15,33.77,33.77,47326558384,34.74,34.74,47326558384
링크드,193250,22,936,2,50,5.64,19334807,12578560,63323377,19334807,5.64,153.71,30.53,30.53,19365212825,32.67,32.67,19365212825
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,8100,2,100,1.25,170126,172242,550000,170126,1.25,98.77,30.93,30.93,1377168635,30.91,30.91,1377168635
비큐AI,148780,24,1345,2,137,11.34,8785359,746748,31445725,8785359,11.34,1176.48,27.94,27.94,12896352968,30.49,30.49,12896352968
엑스페릭스,317770,25,3790,2,710,23.05,7540532,211438,24860853,7540532,23.05,3566.31,30.33,30.33,28668474971,30.43,30.43,28668474971
평화산업,090080,26,1845,2,345,23.00,17626592,1170338,54902259,17626592,23.00,1506.11,32.11,32.11,30170190390,29.78,29.78,30170190390
와이즈넛,096250,27,15030,2,2720,22.10,3813900,429808,13065612,3813900,22.10,887.35,29.19,29.19,58305370285,29.69,29.69,58305370285
로보로보,215100,28,4325,2,785,22.18,6093015,102214,20348454,6093015,22.18,5961.04,29.94,29.94,26072539333,29.63,29.63,26072539333
피아이이,452450,29,9980,2,1370,15.91,11037881,11500664,35826000,11037881,15.91,95.98,30.81,30.81,105638436975,29.55,29.55,105638436975
와이랩,432430,30,6500,3,0,0.00,4613427,1405246,16440320,4613427,0.00,328.30,28.06,28.06,29939647880,28.02,28.02,29939647880
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12670 2 1250 10.95 11470910 8292651 11896437 11470910 10.95 138.33 96.42 96.42 144601813460 95.94 95.94 144601813460
3 상지건설 042940 2 24400 2 4610 23.29 3081577 1975956 3981814 3081577 23.29 155.95 77.39 77.39 74958126840 77.15 77.15 74958126840
4 토마토시스템 393210 3 6700 2 900 15.52 10009183 4968767 15614544 10009183 15.52 201.44 64.10 64.10 66454505370 63.52 63.52 66454505370
5 아이씨티케이 456010 4 16140 2 1840 12.87 7825507 1536974 13276856 7825507 12.87 509.15 58.94 58.94 124794524595 58.24 58.24 124794524595
6 유니온 000910 5 6430 2 620 10.67 8658804 4265030 15611619 8658804 10.67 203.02 55.46 55.46 57154832740 56.94 56.94 57154832740
7 오늘이엔엠 192410 6 1063 2 207 24.18 8053461 2012829 14235530 8053461 24.18 400.11 56.57 56.57 8371316725 55.32 55.32 8371316725
8 M83 476080 7 17630 2 2880 19.53 4586588 4137828 7785000 4586588 19.53 110.85 58.92 58.92 75762060090 55.20 55.20 75762060090
9 스튜디오미르 408900 8 3930 2 350 9.78 16215090 11648513 32729532 16215090 9.78 139.20 49.54 49.54 62555229851 48.63 48.63 62555229851
10 핑거스토리 417180 9 2670 5 -240 -8.25 8196118 4823741 16816209 8196118 -8.25 169.91 48.74 48.74 21812660529 48.58 48.58 21812660529
11 TS인베스트먼트 246690 10 1930 1 445 29.97 20236819 25454896 41477862 20236819 29.97 79.50 48.79 48.79 38671590267 48.31 48.31 38671590267
12 모헨즈 006920 11 4280 5 -170 -3.82 4767792 16027592 10920000 4767792 -3.82 29.75 43.66 43.66 22005540663 47.08 47.08 22005540663
13 진양산업 003780 12 5880 5 -2410 -29.07 5721241 857120 13000000 5721241 -29.07 667.50 44.01 44.01 33493955230 43.82 43.82 33493955230
14 동양철관 008970 13 1414 2 45 3.29 67554524 54715352 157681434 67554524 3.29 123.47 42.84 42.84 97412027131 43.69 43.69 97412027131
15 솔트룩스 304100 14 39600 2 7850 24.72 5342581 2354521 12130568 5342581 24.72 226.91 44.04 44.04 201862288850 42.02 42.02 201862288850
16 크라우드웍스 355390 15 16310 2 960 6.25 3592158 4136692 8937936 3592158 6.25 86.84 40.19 40.19 59870913980 41.07 41.07 59870913980
17 시공테크 020710 16 7200 2 150 2.13 7503951 17898196 20047970 7503951 2.13 41.93 37.43 37.43 58927952760 40.82 40.82 58927952760
18 KODEX 코스닥150선물인버스 251340 17 3975 5 -65 -1.61 22269208 51337524 55500000 22269208 -1.61 43.38 40.12 40.12 88923201457 40.31 40.31 88923201457
19 미스터블루 207760 18 1209 2 47 4.04 32379414 8516123 83079783 32379414 4.04 380.21 38.97 38.97 38980823338 38.81 38.81 38980823338
20 유디엠텍 389680 19 881 1 203 29.94 16352126 731077 40012799 16352126 29.94 2236.72 40.87 40.87 13610044304 38.61 38.61 13610044304
21 심플랫폼 444530 20 12160 2 840 7.42 2217041 974957 6135447 2217041 7.42 227.40 36.13 36.13 27210540405 36.47 36.47 27210540405
22 나우IB 293580 21 1435 2 180 14.34 32057439 22874018 94929950 32057439 14.34 140.15 33.77 33.77 47326558384 34.74 34.74 47326558384
23 링크드 193250 22 936 2 50 5.64 19334807 12578560 63323377 19334807 5.64 153.71 30.53 30.53 19365212825 32.67 32.67 19365212825
24 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 23 8100 2 100 1.25 170126 172242 550000 170126 1.25 98.77 30.93 30.93 1377168635 30.91 30.91 1377168635
25 비큐AI 148780 24 1345 2 137 11.34 8785359 746748 31445725 8785359 11.34 1176.48 27.94 27.94 12896352968 30.49 30.49 12896352968
26 엑스페릭스 317770 25 3790 2 710 23.05 7540532 211438 24860853 7540532 23.05 3566.31 30.33 30.33 28668474971 30.43 30.43 28668474971
27 평화산업 090080 26 1845 2 345 23.00 17626592 1170338 54902259 17626592 23.00 1506.11 32.11 32.11 30170190390 29.78 29.78 30170190390
28 와이즈넛 096250 27 15030 2 2720 22.10 3813900 429808 13065612 3813900 22.10 887.35 29.19 29.19 58305370285 29.69 29.69 58305370285
29 로보로보 215100 28 4325 2 785 22.18 6093015 102214 20348454 6093015 22.18 5961.04 29.94 29.94 26072539333 29.63 29.63 26072539333
30 피아이이 452450 29 9980 2 1370 15.91 11037881 11500664 35826000 11037881 15.91 95.98 30.81 30.81 105638436975 29.55 29.55 105638436975
31 와이랩 432430 30 6500 3 0 0.00 4613427 1405246 16440320 4613427 0.00 328.30 28.06 28.06 29939647880 28.02 28.02 29939647880

31
top30/20250414/top30-atvtr-20250414-131002.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
온코크로스,382150,1,12700,2,1280,11.21,11534647,8292651,11896437,11534647,11.21,139.09,96.96,96.96,145408830860,96.24,96.24,145408830860
상지건설,042940,2,24000,2,4210,21.27,3229255,1975956,3981814,3229255,21.27,163.43,81.10,81.10,78564061190,82.21,82.21,78564061190
토마토시스템,393210,3,6890,2,1090,18.79,11498483,4968767,15614544,11498483,18.79,231.42,73.64,73.64,76698274140,71.29,71.29,76698274140
아이씨티케이,456010,4,15980,2,1680,11.75,7906458,1536974,13276856,7906458,11.75,514.42,59.55,59.55,126093014105,59.43,59.43,126093014105
M83,476080,5,17290,2,2540,17.22,4788015,4137828,7785000,4788015,17.22,115.71,61.50,61.50,79247152290,58.87,58.87,79247152290
유니온,000910,6,6400,2,590,10.15,8705377,4265030,15611619,8705377,10.15,204.11,55.76,55.76,57454067880,57.50,57.50,57454067880
오늘이엔엠,192410,7,1058,2,202,23.60,8245099,2012829,14235530,8245099,23.60,409.63,57.92,57.92,8573751768,56.93,56.93,8573751768
스튜디오미르,408900,8,3875,2,295,8.24,16448252,11648513,32729532,16448252,8.24,141.20,50.26,50.26,63463007414,50.04,50.04,63463007414
핑거스토리,417180,9,2635,5,-275,-9.45,8261312,4823741,16816209,8261312,-9.45,171.26,49.13,49.13,21985926844,49.62,49.62,21985926844
TS인베스트먼트,246690,10,1930,1,445,29.97,20239177,25454896,41477862,20239177,29.97,79.51,48.80,48.80,38676141207,48.31,48.31,38676141207
모헨즈,006920,11,4305,5,-145,-3.26,4801645,16027592,10920000,4801645,-3.26,29.96,43.97,43.97,22151056783,47.12,47.12,22151056783
동양철관,008970,12,1403,2,34,2.48,68915214,54715352,157681434,68915214,2.48,125.95,43.71,43.71,99325042322,44.90,44.90,99325042322
진양산업,003780,13,5860,5,-2430,-29.31,5770879,857120,13000000,5770879,-29.31,673.29,44.39,44.39,33785217085,44.35,44.35,33785217085
솔트룩스,304100,14,39650,2,7900,24.88,5365969,2354521,12130568,5365969,24.88,227.90,44.24,44.24,202786960550,42.16,42.16,202786960550
시공테크,020710,15,7210,2,160,2.27,7709214,17898196,20047970,7709214,2.27,43.07,38.45,38.45,60432660530,41.81,41.81,60432660530
크라우드웍스,355390,16,16290,2,940,6.12,3645391,4136692,8937936,3645391,6.12,88.12,40.79,40.79,60733421230,41.71,41.71,60733421230
KODEX 코스닥150선물인버스,251340,17,3980,5,-60,-1.49,22588441,51337524,55500000,22588441,-1.49,44.00,40.70,40.70,90193625332,40.83,40.83,90193625332
미스터블루,207760,18,1199,2,37,3.18,32690110,8516123,83079783,32690110,3.18,383.86,39.35,39.35,39354350302,39.51,39.51,39354350302
유디엠텍,389680,19,881,1,203,29.94,16352210,731077,40012799,16352210,29.94,2236.73,40.87,40.87,13610118308,38.61,38.61,13610118308
심플랫폼,444530,20,12110,2,790,6.98,2232777,974957,6135447,2232777,6.98,229.01,36.39,36.39,27401902995,36.88,36.88,27401902995
나우IB,293580,21,1440,2,185,14.74,32414662,22874018,94929950,32414662,14.74,141.71,34.15,34.15,47838767112,35.00,35.00,47838767112
평화산업,090080,22,1950,1,450,30.00,20624255,1170338,54902259,20624255,30.00,1762.25,37.57,37.57,35888882143,33.52,33.52,35888882143
링크드,193250,23,935,2,49,5.53,19587370,12578560,63323377,19587370,5.53,155.72,30.93,30.93,19600740350,33.11,33.11,19600740350
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,8080,2,80,1.00,170186,172242,550000,170186,1.00,98.81,30.94,30.94,1377653904,31.00,31.00,1377653904
비큐AI,148780,25,1365,2,157,13.00,8973695,746748,31445725,8973695,13.00,1201.70,28.54,28.54,13153533515,30.64,30.64,13153533515
피아이이,452450,26,9920,2,1310,15.21,11341827,11500664,35826000,11341827,15.21,98.62,31.66,31.66,108664294345,30.58,30.58,108664294345
엑스페릭스,317770,27,3815,2,735,23.86,7597813,211438,24860853,7597813,23.86,3593.40,30.56,30.56,28887206963,30.46,30.46,28887206963
와이즈넛,096250,28,15010,2,2700,21.93,3845937,429808,13065612,3845937,21.93,894.80,29.44,29.44,58787037370,29.98,29.98,58787037370
로보로보,215100,29,4355,2,815,23.02,6181687,102214,20348454,6181687,23.02,6047.79,30.38,30.38,26457106887,29.86,29.86,26457106887
와이랩,432430,30,6590,2,90,1.38,4837828,1405246,16440320,4837828,1.38,344.27,29.43,29.43,31434376590,29.01,29.01,31434376590
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12700 2 1280 11.21 11534647 8292651 11896437 11534647 11.21 139.09 96.96 96.96 145408830860 96.24 96.24 145408830860
3 상지건설 042940 2 24000 2 4210 21.27 3229255 1975956 3981814 3229255 21.27 163.43 81.10 81.10 78564061190 82.21 82.21 78564061190
4 토마토시스템 393210 3 6890 2 1090 18.79 11498483 4968767 15614544 11498483 18.79 231.42 73.64 73.64 76698274140 71.29 71.29 76698274140
5 아이씨티케이 456010 4 15980 2 1680 11.75 7906458 1536974 13276856 7906458 11.75 514.42 59.55 59.55 126093014105 59.43 59.43 126093014105
6 M83 476080 5 17290 2 2540 17.22 4788015 4137828 7785000 4788015 17.22 115.71 61.50 61.50 79247152290 58.87 58.87 79247152290
7 유니온 000910 6 6400 2 590 10.15 8705377 4265030 15611619 8705377 10.15 204.11 55.76 55.76 57454067880 57.50 57.50 57454067880
8 오늘이엔엠 192410 7 1058 2 202 23.60 8245099 2012829 14235530 8245099 23.60 409.63 57.92 57.92 8573751768 56.93 56.93 8573751768
9 스튜디오미르 408900 8 3875 2 295 8.24 16448252 11648513 32729532 16448252 8.24 141.20 50.26 50.26 63463007414 50.04 50.04 63463007414
10 핑거스토리 417180 9 2635 5 -275 -9.45 8261312 4823741 16816209 8261312 -9.45 171.26 49.13 49.13 21985926844 49.62 49.62 21985926844
11 TS인베스트먼트 246690 10 1930 1 445 29.97 20239177 25454896 41477862 20239177 29.97 79.51 48.80 48.80 38676141207 48.31 48.31 38676141207
12 모헨즈 006920 11 4305 5 -145 -3.26 4801645 16027592 10920000 4801645 -3.26 29.96 43.97 43.97 22151056783 47.12 47.12 22151056783
13 동양철관 008970 12 1403 2 34 2.48 68915214 54715352 157681434 68915214 2.48 125.95 43.71 43.71 99325042322 44.90 44.90 99325042322
14 진양산업 003780 13 5860 5 -2430 -29.31 5770879 857120 13000000 5770879 -29.31 673.29 44.39 44.39 33785217085 44.35 44.35 33785217085
15 솔트룩스 304100 14 39650 2 7900 24.88 5365969 2354521 12130568 5365969 24.88 227.90 44.24 44.24 202786960550 42.16 42.16 202786960550
16 시공테크 020710 15 7210 2 160 2.27 7709214 17898196 20047970 7709214 2.27 43.07 38.45 38.45 60432660530 41.81 41.81 60432660530
17 크라우드웍스 355390 16 16290 2 940 6.12 3645391 4136692 8937936 3645391 6.12 88.12 40.79 40.79 60733421230 41.71 41.71 60733421230
18 KODEX 코스닥150선물인버스 251340 17 3980 5 -60 -1.49 22588441 51337524 55500000 22588441 -1.49 44.00 40.70 40.70 90193625332 40.83 40.83 90193625332
19 미스터블루 207760 18 1199 2 37 3.18 32690110 8516123 83079783 32690110 3.18 383.86 39.35 39.35 39354350302 39.51 39.51 39354350302
20 유디엠텍 389680 19 881 1 203 29.94 16352210 731077 40012799 16352210 29.94 2236.73 40.87 40.87 13610118308 38.61 38.61 13610118308
21 심플랫폼 444530 20 12110 2 790 6.98 2232777 974957 6135447 2232777 6.98 229.01 36.39 36.39 27401902995 36.88 36.88 27401902995
22 나우IB 293580 21 1440 2 185 14.74 32414662 22874018 94929950 32414662 14.74 141.71 34.15 34.15 47838767112 35.00 35.00 47838767112
23 평화산업 090080 22 1950 1 450 30.00 20624255 1170338 54902259 20624255 30.00 1762.25 37.57 37.57 35888882143 33.52 33.52 35888882143
24 링크드 193250 23 935 2 49 5.53 19587370 12578560 63323377 19587370 5.53 155.72 30.93 30.93 19600740350 33.11 33.11 19600740350
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 8080 2 80 1.00 170186 172242 550000 170186 1.00 98.81 30.94 30.94 1377653904 31.00 31.00 1377653904
26 비큐AI 148780 25 1365 2 157 13.00 8973695 746748 31445725 8973695 13.00 1201.70 28.54 28.54 13153533515 30.64 30.64 13153533515
27 피아이이 452450 26 9920 2 1310 15.21 11341827 11500664 35826000 11341827 15.21 98.62 31.66 31.66 108664294345 30.58 30.58 108664294345
28 엑스페릭스 317770 27 3815 2 735 23.86 7597813 211438 24860853 7597813 23.86 3593.40 30.56 30.56 28887206963 30.46 30.46 28887206963
29 와이즈넛 096250 28 15010 2 2700 21.93 3845937 429808 13065612 3845937 21.93 894.80 29.44 29.44 58787037370 29.98 29.98 58787037370
30 로보로보 215100 29 4355 2 815 23.02 6181687 102214 20348454 6181687 23.02 6047.79 30.38 30.38 26457106887 29.86 29.86 26457106887
31 와이랩 432430 30 6590 2 90 1.38 4837828 1405246 16440320 4837828 1.38 344.27 29.43 29.43 31434376590 29.01 29.01 31434376590

31
top30/20250414/top30-atvtr-20250414-132001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
온코크로스,382150,1,12490,2,1070,9.37,11690990,8292651,11896437,11690990,9.37,140.98,98.27,98.27,147369654135,99.18,99.18,147369654135
상지건설,042940,2,24000,2,4210,21.27,3265440,1975956,3981814,3265440,21.27,165.26,82.01,82.01,79437781065,83.13,83.13,79437781065
토마토시스템,393210,3,7090,2,1290,22.24,12973409,4968767,15614544,12973409,22.24,261.10,83.09,83.09,87052074470,78.63,78.63,87052074470
M83,476080,4,16940,2,2190,14.85,4879639,4137828,7785000,4879639,14.85,117.93,62.68,62.68,80817786985,61.28,61.28,80817786985
아이씨티케이,456010,5,15970,2,1670,11.68,7977075,1536974,13276856,7977075,11.68,519.01,60.08,60.08,127217915125,60.00,60.00,127217915125
유니온,000910,6,6340,2,530,9.12,8911900,4265030,15611619,8911900,9.12,208.95,57.09,57.09,58766955725,59.37,59.37,58766955725
오늘이엔엠,192410,7,1067,2,211,24.65,8384363,2012829,14235530,8384363,24.65,416.55,58.90,58.90,8722271117,57.42,57.42,8722271117
핑거스토리,417180,8,2630,5,-280,-9.62,8358775,4823741,16816209,8358775,-9.62,173.28,49.71,49.71,22241899114,50.29,50.29,22241899114
스튜디오미르,408900,9,3915,2,335,9.36,16551031,11648513,32729532,16551031,9.36,142.09,50.57,50.57,63862359318,49.84,49.84,63862359318
TS인베스트먼트,246690,10,1930,1,445,29.97,20241924,25454896,41477862,20241924,29.97,79.52,48.80,48.80,38681442917,48.32,48.32,38681442917
모헨즈,006920,11,4295,5,-155,-3.48,4826760,16027592,10920000,4826760,-3.48,30.12,44.20,44.20,22259095358,47.46,47.46,22259095358
동양철관,008970,12,1401,2,32,2.34,69684071,54715352,157681434,69684071,2.34,127.36,44.19,44.19,100402839438,45.45,45.45,100402839438
진양산업,003780,13,5840,5,-2450,-29.55,5886536,857120,13000000,5886536,-29.55,686.78,45.28,45.28,34460090155,45.39,45.39,34460090155
솔트룩스,304100,14,39700,2,7950,25.04,5398447,2354521,12130568,5398447,25.04,229.28,44.50,44.50,204078040475,42.38,42.38,204078040475
크라우드웍스,355390,15,16200,2,850,5.54,3662480,4136692,8937936,3662480,5.54,88.54,40.98,40.98,61010478330,42.14,42.14,61010478330
KODEX 코스닥150선물인버스,251340,16,3975,5,-65,-1.61,23021705,51337524,55500000,23021705,-1.61,44.84,41.48,41.48,91916664711,41.66,41.66,91916664711
시공테크,020710,17,7320,2,270,3.83,7793941,17898196,20047970,7793941,3.83,43.55,38.88,38.88,61048681945,41.60,41.60,61048681945
미스터블루,207760,18,1185,2,23,1.98,32907506,8516123,83079783,32907506,1.98,386.41,39.61,39.61,39613284966,40.24,40.24,39613284966
유디엠텍,389680,19,881,1,203,29.94,16366960,731077,40012799,16366960,29.94,2238.75,40.90,40.90,13623113058,38.65,38.65,13623113058
심플랫폼,444530,20,12170,2,850,7.51,2240958,974957,6135447,2240958,7.51,229.85,36.52,36.52,27501166325,36.83,36.83,27501166325
나우IB,293580,21,1451,2,196,15.62,32847762,22874018,94929950,32847762,15.62,143.60,34.60,34.60,48465825346,35.19,35.19,48465825346
평화산업,090080,22,1950,1,450,30.00,20941345,1170338,54902259,20941345,30.00,1789.34,38.14,38.14,36507207643,34.10,34.10,36507207643
링크드,193250,23,931,2,45,5.08,19686197,12578560,63323377,19686197,5.08,156.51,31.09,31.09,19693072080,33.40,33.40,19693072080
평화홀딩스,010770,24,14170,2,2000,16.43,5190599,1256220,14625466,5190599,16.43,413.19,35.49,35.49,67735330000,32.68,32.68,67735330000
피아이이,452450,25,9790,2,1180,13.70,11627774,11500664,35826000,11627774,13.70,101.11,32.46,32.46,111483371145,31.79,31.79,111483371145
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,8080,2,80,1.00,170186,172242,550000,170186,1.00,98.81,30.94,30.94,1377653904,31.00,31.00,1377653904
비큐AI,148780,27,1365,2,157,13.00,9060745,746748,31445725,9060745,13.00,1213.36,28.81,28.81,13271037772,30.92,30.92,13271037772
엑스페릭스,317770,28,3835,2,755,24.51,7707634,211438,24860853,7707634,24.51,3645.34,31.00,31.00,29308678132,30.74,30.74,29308678132
로보로보,215100,29,4330,2,790,22.32,6274008,102214,20348454,6274008,22.32,6138.11,30.83,30.83,26857508645,30.48,30.48,26857508645
와이즈넛,096250,30,15240,2,2930,23.80,3899177,429808,13065612,3899177,23.80,907.19,29.84,29.84,59593679405,29.93,29.93,59593679405
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12490 2 1070 9.37 11690990 8292651 11896437 11690990 9.37 140.98 98.27 98.27 147369654135 99.18 99.18 147369654135
3 상지건설 042940 2 24000 2 4210 21.27 3265440 1975956 3981814 3265440 21.27 165.26 82.01 82.01 79437781065 83.13 83.13 79437781065
4 토마토시스템 393210 3 7090 2 1290 22.24 12973409 4968767 15614544 12973409 22.24 261.10 83.09 83.09 87052074470 78.63 78.63 87052074470
5 M83 476080 4 16940 2 2190 14.85 4879639 4137828 7785000 4879639 14.85 117.93 62.68 62.68 80817786985 61.28 61.28 80817786985
6 아이씨티케이 456010 5 15970 2 1670 11.68 7977075 1536974 13276856 7977075 11.68 519.01 60.08 60.08 127217915125 60.00 60.00 127217915125
7 유니온 000910 6 6340 2 530 9.12 8911900 4265030 15611619 8911900 9.12 208.95 57.09 57.09 58766955725 59.37 59.37 58766955725
8 오늘이엔엠 192410 7 1067 2 211 24.65 8384363 2012829 14235530 8384363 24.65 416.55 58.90 58.90 8722271117 57.42 57.42 8722271117
9 핑거스토리 417180 8 2630 5 -280 -9.62 8358775 4823741 16816209 8358775 -9.62 173.28 49.71 49.71 22241899114 50.29 50.29 22241899114
10 스튜디오미르 408900 9 3915 2 335 9.36 16551031 11648513 32729532 16551031 9.36 142.09 50.57 50.57 63862359318 49.84 49.84 63862359318
11 TS인베스트먼트 246690 10 1930 1 445 29.97 20241924 25454896 41477862 20241924 29.97 79.52 48.80 48.80 38681442917 48.32 48.32 38681442917
12 모헨즈 006920 11 4295 5 -155 -3.48 4826760 16027592 10920000 4826760 -3.48 30.12 44.20 44.20 22259095358 47.46 47.46 22259095358
13 동양철관 008970 12 1401 2 32 2.34 69684071 54715352 157681434 69684071 2.34 127.36 44.19 44.19 100402839438 45.45 45.45 100402839438
14 진양산업 003780 13 5840 5 -2450 -29.55 5886536 857120 13000000 5886536 -29.55 686.78 45.28 45.28 34460090155 45.39 45.39 34460090155
15 솔트룩스 304100 14 39700 2 7950 25.04 5398447 2354521 12130568 5398447 25.04 229.28 44.50 44.50 204078040475 42.38 42.38 204078040475
16 크라우드웍스 355390 15 16200 2 850 5.54 3662480 4136692 8937936 3662480 5.54 88.54 40.98 40.98 61010478330 42.14 42.14 61010478330
17 KODEX 코스닥150선물인버스 251340 16 3975 5 -65 -1.61 23021705 51337524 55500000 23021705 -1.61 44.84 41.48 41.48 91916664711 41.66 41.66 91916664711
18 시공테크 020710 17 7320 2 270 3.83 7793941 17898196 20047970 7793941 3.83 43.55 38.88 38.88 61048681945 41.60 41.60 61048681945
19 미스터블루 207760 18 1185 2 23 1.98 32907506 8516123 83079783 32907506 1.98 386.41 39.61 39.61 39613284966 40.24 40.24 39613284966
20 유디엠텍 389680 19 881 1 203 29.94 16366960 731077 40012799 16366960 29.94 2238.75 40.90 40.90 13623113058 38.65 38.65 13623113058
21 심플랫폼 444530 20 12170 2 850 7.51 2240958 974957 6135447 2240958 7.51 229.85 36.52 36.52 27501166325 36.83 36.83 27501166325
22 나우IB 293580 21 1451 2 196 15.62 32847762 22874018 94929950 32847762 15.62 143.60 34.60 34.60 48465825346 35.19 35.19 48465825346
23 평화산업 090080 22 1950 1 450 30.00 20941345 1170338 54902259 20941345 30.00 1789.34 38.14 38.14 36507207643 34.10 34.10 36507207643
24 링크드 193250 23 931 2 45 5.08 19686197 12578560 63323377 19686197 5.08 156.51 31.09 31.09 19693072080 33.40 33.40 19693072080
25 평화홀딩스 010770 24 14170 2 2000 16.43 5190599 1256220 14625466 5190599 16.43 413.19 35.49 35.49 67735330000 32.68 32.68 67735330000
26 피아이이 452450 25 9790 2 1180 13.70 11627774 11500664 35826000 11627774 13.70 101.11 32.46 32.46 111483371145 31.79 31.79 111483371145
27 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 26 8080 2 80 1.00 170186 172242 550000 170186 1.00 98.81 30.94 30.94 1377653904 31.00 31.00 1377653904
28 비큐AI 148780 27 1365 2 157 13.00 9060745 746748 31445725 9060745 13.00 1213.36 28.81 28.81 13271037772 30.92 30.92 13271037772
29 엑스페릭스 317770 28 3835 2 755 24.51 7707634 211438 24860853 7707634 24.51 3645.34 31.00 31.00 29308678132 30.74 30.74 29308678132
30 로보로보 215100 29 4330 2 790 22.32 6274008 102214 20348454 6274008 22.32 6138.11 30.83 30.83 26857508645 30.48 30.48 26857508645
31 와이즈넛 096250 30 15240 2 2930 23.80 3899177 429808 13065612 3899177 23.80 907.19 29.84 29.84 59593679405 29.93 29.93 59593679405

31
top30/20250414/top30-atvtr-20250414-133002.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
온코크로스,382150,1,12470,2,1050,9.19,11792157,8292651,11896437,11792157,9.19,142.20,99.12,99.12,148632437775,100.19,100.19,148632437775
상지건설,042940,2,23750,2,3960,20.01,3295580,1975956,3981814,3295580,20.01,166.78,82.77,82.77,80160197565,84.76,84.76,80160197565
토마토시스템,393210,3,7240,2,1440,24.83,14097400,4968767,15614544,14097400,24.83,283.72,90.28,90.28,95026904700,84.06,84.06,95026904700
아이씨티케이,456010,4,16280,2,1980,13.85,8469022,1536974,13276856,8469022,13.85,551.02,63.79,63.79,135256653465,62.58,62.58,135256653465
M83,476080,5,17170,2,2420,16.41,4982065,4137828,7785000,4982065,16.41,120.40,64.00,64.00,82559065315,61.76,61.76,82559065315
유니온,000910,6,6380,2,570,9.81,9011501,4265030,15611619,9011501,9.81,211.29,57.72,57.72,59404127330,59.64,59.64,59404127330
오늘이엔엠,192410,7,1089,2,233,27.22,8785032,2012829,14235530,8785032,27.22,436.45,61.71,61.71,9162072022,59.10,59.10,9162072022
핑거스토리,417180,8,2635,5,-275,-9.45,8439656,4823741,16816209,8439656,-9.45,174.96,50.19,50.19,22453808469,50.67,50.67,22453808469
스튜디오미르,408900,9,3880,2,300,8.38,16676492,11648513,32729532,16676492,8.38,143.16,50.95,50.95,64350595556,50.67,50.67,64350595556
TS인베스트먼트,246690,10,1930,1,445,29.97,20242659,25454896,41477862,20242659,29.97,79.52,48.80,48.80,38682861467,48.32,48.32,38682861467
모헨즈,006920,11,4295,5,-155,-3.48,4846265,16027592,10920000,4846265,-3.48,30.24,44.38,44.38,22342631903,47.64,47.64,22342631903
대신정보통신,020180,12,1395,2,85,6.49,19144379,15391744,38428915,19144379,6.49,124.38,49.82,49.82,24724084716,46.12,46.12,24724084716
동양철관,008970,13,1395,2,26,1.90,70300373,54715352,157681434,70300373,1.90,128.48,44.58,44.58,101263882305,46.04,46.04,101263882305
진양산업,003780,14,5830,5,-2460,-29.67,5928942,857120,13000000,5928942,-29.67,691.73,45.61,45.61,34707546635,45.79,45.79,34707546635
솔트룩스,304100,15,39750,2,8000,25.20,5426309,2354521,12130568,5426309,25.20,230.46,44.73,44.73,205184896725,42.55,42.55,205184896725
시공테크,020710,16,7270,2,220,3.12,7856718,17898196,20047970,7856718,3.12,43.90,39.19,39.19,61505761085,42.20,42.20,61505761085
크라우드웍스,355390,17,16250,2,900,5.86,3675781,4136692,8937936,3675781,5.86,88.86,41.13,41.13,61226339370,42.15,42.15,61226339370
KODEX 코스닥150선물인버스,251340,18,3970,5,-70,-1.73,23095447,51337524,55500000,23095447,-1.73,44.99,41.61,41.61,92209551699,41.85,41.85,92209551699
미스터블루,207760,19,1185,2,23,1.98,33113438,8516123,83079783,33113438,1.98,388.83,39.86,39.86,39857060699,40.48,40.48,39857060699
평화홀딩스,010770,20,13630,2,1460,12.00,5906321,1256220,14625466,5906321,12.00,470.17,40.38,40.38,77617140930,38.94,38.94,77617140930
유디엠텍,389680,21,881,1,203,29.94,16375786,731077,40012799,16375786,29.94,2239.95,40.93,40.93,13630888764,38.67,38.67,13630888764
평화산업,090080,22,1950,1,450,30.00,22613241,1170338,54902259,22613241,30.00,1932.20,41.19,41.19,39767404843,37.15,37.15,39767404843
심플랫폼,444530,23,12230,2,910,8.04,2252829,974957,6135447,2252829,8.04,231.07,36.72,36.72,27645482125,36.84,36.84,27645482125
나우IB,293580,24,1443,2,188,14.98,33037932,22874018,94929950,33037932,14.98,144.43,34.80,34.80,48741168647,35.58,35.58,48741168647
링크드,193250,25,923,2,37,4.18,19821382,12578560,63323377,19821382,4.18,157.58,31.30,31.30,19818364243,33.91,33.91,19818364243
피아이이,452450,26,9770,2,1160,13.47,11829185,11500664,35826000,11829185,13.47,102.86,33.02,33.02,113458636935,32.41,32.41,113458636935
비큐AI,148780,27,1366,2,158,13.08,9098773,746748,31445725,9098773,13.08,1218.45,28.93,28.93,13322963036,31.02,31.02,13322963036
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,8080,2,80,1.00,170186,172242,550000,170186,1.00,98.81,30.94,30.94,1377653904,31.00,31.00,1377653904
엑스페릭스,317770,29,3840,2,760,24.68,7778981,211438,24860853,7778981,24.68,3679.08,31.29,31.29,29582551320,30.99,30.99,29582551320
로보로보,215100,30,4305,2,765,21.61,6335851,102214,20348454,6335851,21.61,6198.61,31.14,31.14,27124253300,30.96,30.96,27124253300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12470 2 1050 9.19 11792157 8292651 11896437 11792157 9.19 142.20 99.12 99.12 148632437775 100.19 100.19 148632437775
3 상지건설 042940 2 23750 2 3960 20.01 3295580 1975956 3981814 3295580 20.01 166.78 82.77 82.77 80160197565 84.76 84.76 80160197565
4 토마토시스템 393210 3 7240 2 1440 24.83 14097400 4968767 15614544 14097400 24.83 283.72 90.28 90.28 95026904700 84.06 84.06 95026904700
5 아이씨티케이 456010 4 16280 2 1980 13.85 8469022 1536974 13276856 8469022 13.85 551.02 63.79 63.79 135256653465 62.58 62.58 135256653465
6 M83 476080 5 17170 2 2420 16.41 4982065 4137828 7785000 4982065 16.41 120.40 64.00 64.00 82559065315 61.76 61.76 82559065315
7 유니온 000910 6 6380 2 570 9.81 9011501 4265030 15611619 9011501 9.81 211.29 57.72 57.72 59404127330 59.64 59.64 59404127330
8 오늘이엔엠 192410 7 1089 2 233 27.22 8785032 2012829 14235530 8785032 27.22 436.45 61.71 61.71 9162072022 59.10 59.10 9162072022
9 핑거스토리 417180 8 2635 5 -275 -9.45 8439656 4823741 16816209 8439656 -9.45 174.96 50.19 50.19 22453808469 50.67 50.67 22453808469
10 스튜디오미르 408900 9 3880 2 300 8.38 16676492 11648513 32729532 16676492 8.38 143.16 50.95 50.95 64350595556 50.67 50.67 64350595556
11 TS인베스트먼트 246690 10 1930 1 445 29.97 20242659 25454896 41477862 20242659 29.97 79.52 48.80 48.80 38682861467 48.32 48.32 38682861467
12 모헨즈 006920 11 4295 5 -155 -3.48 4846265 16027592 10920000 4846265 -3.48 30.24 44.38 44.38 22342631903 47.64 47.64 22342631903
13 대신정보통신 020180 12 1395 2 85 6.49 19144379 15391744 38428915 19144379 6.49 124.38 49.82 49.82 24724084716 46.12 46.12 24724084716
14 동양철관 008970 13 1395 2 26 1.90 70300373 54715352 157681434 70300373 1.90 128.48 44.58 44.58 101263882305 46.04 46.04 101263882305
15 진양산업 003780 14 5830 5 -2460 -29.67 5928942 857120 13000000 5928942 -29.67 691.73 45.61 45.61 34707546635 45.79 45.79 34707546635
16 솔트룩스 304100 15 39750 2 8000 25.20 5426309 2354521 12130568 5426309 25.20 230.46 44.73 44.73 205184896725 42.55 42.55 205184896725
17 시공테크 020710 16 7270 2 220 3.12 7856718 17898196 20047970 7856718 3.12 43.90 39.19 39.19 61505761085 42.20 42.20 61505761085
18 크라우드웍스 355390 17 16250 2 900 5.86 3675781 4136692 8937936 3675781 5.86 88.86 41.13 41.13 61226339370 42.15 42.15 61226339370
19 KODEX 코스닥150선물인버스 251340 18 3970 5 -70 -1.73 23095447 51337524 55500000 23095447 -1.73 44.99 41.61 41.61 92209551699 41.85 41.85 92209551699
20 미스터블루 207760 19 1185 2 23 1.98 33113438 8516123 83079783 33113438 1.98 388.83 39.86 39.86 39857060699 40.48 40.48 39857060699
21 평화홀딩스 010770 20 13630 2 1460 12.00 5906321 1256220 14625466 5906321 12.00 470.17 40.38 40.38 77617140930 38.94 38.94 77617140930
22 유디엠텍 389680 21 881 1 203 29.94 16375786 731077 40012799 16375786 29.94 2239.95 40.93 40.93 13630888764 38.67 38.67 13630888764
23 평화산업 090080 22 1950 1 450 30.00 22613241 1170338 54902259 22613241 30.00 1932.20 41.19 41.19 39767404843 37.15 37.15 39767404843
24 심플랫폼 444530 23 12230 2 910 8.04 2252829 974957 6135447 2252829 8.04 231.07 36.72 36.72 27645482125 36.84 36.84 27645482125
25 나우IB 293580 24 1443 2 188 14.98 33037932 22874018 94929950 33037932 14.98 144.43 34.80 34.80 48741168647 35.58 35.58 48741168647
26 링크드 193250 25 923 2 37 4.18 19821382 12578560 63323377 19821382 4.18 157.58 31.30 31.30 19818364243 33.91 33.91 19818364243
27 피아이이 452450 26 9770 2 1160 13.47 11829185 11500664 35826000 11829185 13.47 102.86 33.02 33.02 113458636935 32.41 32.41 113458636935
28 비큐AI 148780 27 1366 2 158 13.08 9098773 746748 31445725 9098773 13.08 1218.45 28.93 28.93 13322963036 31.02 31.02 13322963036
29 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 28 8080 2 80 1.00 170186 172242 550000 170186 1.00 98.81 30.94 30.94 1377653904 31.00 31.00 1377653904
30 엑스페릭스 317770 29 3840 2 760 24.68 7778981 211438 24860853 7778981 24.68 3679.08 31.29 31.29 29582551320 30.99 30.99 29582551320
31 로보로보 215100 30 4305 2 765 21.61 6335851 102214 20348454 6335851 21.61 6198.61 31.14 31.14 27124253300 30.96 30.96 27124253300

31
top30/20250414/top30-atvtr-20250414-134002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
온코크로스,382150,1,12510,2,1090,9.54,11881699,8292651,11896437,11881699,9.54,143.28,99.88,99.88,149757261765,100.63,100.63,149757261765
토마토시스템,393210,2,7410,2,1610,27.76,16077008,4968767,15614544,16077008,27.76,323.56,102.96,102.96,109629133475,94.75,94.75,109629133475
상지건설,042940,3,23850,2,4060,20.52,3330555,1975956,3981814,3330555,20.52,168.55,83.64,83.64,80987861265,85.28,85.28,80987861265
아이씨티케이,456010,4,16120,2,1820,12.73,8684796,1536974,13276856,8684796,12.73,565.06,65.41,65.41,138736798570,64.82,64.82,138736798570
M83,476080,5,17000,2,2250,15.25,5020027,4137828,7785000,5020027,15.25,121.32,64.48,64.48,83205815815,62.87,62.87,83205815815
오늘이엔엠,192410,6,1097,2,241,28.15,8963019,2012829,14235530,8963019,28.15,445.29,62.96,62.96,9357740838,59.92,59.92,9357740838
유니온,000910,7,6410,2,600,10.33,9074905,4265030,15611619,9074905,10.33,212.77,58.13,58.13,59809462625,59.77,59.77,59809462625
대신정보통신,020180,8,1391,2,81,6.18,23111498,15391744,38428915,23111498,6.18,150.16,60.14,60.14,30318590162,56.72,56.72,30318590162
스튜디오미르,408900,9,3810,2,230,6.42,16880324,11648513,32729532,16880324,6.42,144.91,51.58,51.58,65134981283,52.23,52.23,65134981283
모헨즈,006920,10,4840,2,390,8.76,5946462,16027592,10920000,5946462,8.76,37.10,54.45,54.45,27523078678,52.07,52.07,27523078678
핑거스토리,417180,11,2635,5,-275,-9.45,8461643,4823741,16816209,8461643,-9.45,175.42,50.32,50.32,22511666104,50.80,50.80,22511666104
TS인베스트먼트,246690,12,1930,1,445,29.97,20246814,25454896,41477862,20246814,29.97,79.54,48.81,48.81,38690880617,48.33,48.33,38690880617
진양산업,003780,13,5830,5,-2460,-29.67,5958930,857120,13000000,5958930,-29.67,695.23,45.84,45.84,34882797985,46.03,46.03,34882797985
동양철관,008970,14,1403,2,34,2.48,70631778,54715352,157681434,70631778,2.48,129.09,44.79,44.79,101728172034,45.98,45.98,101728172034
솔트룩스,304100,15,39250,2,7500,23.62,5477642,2354521,12130568,5477642,23.62,232.64,45.16,45.16,207210663575,43.52,43.52,207210663575
크라우드웍스,355390,16,16260,2,910,5.93,3714479,4136692,8937936,3714479,5.93,89.79,41.56,41.56,61855189150,42.56,42.56,61855189150
KODEX 코스닥150선물인버스,251340,17,3970,5,-70,-1.73,23421149,51337524,55500000,23421149,-1.73,45.62,42.20,42.20,93502602484,42.44,42.44,93502602484
평화홀딩스,010770,18,13300,2,1130,9.29,6166488,1256220,14625466,6166488,9.29,490.88,42.16,42.16,81139284365,41.71,41.71,81139284365
미스터블루,207760,19,1191,2,29,2.50,33187315,8516123,83079783,33187315,2.50,389.70,39.95,39.95,39944698760,40.37,40.37,39944698760
시공테크,020710,20,8220,2,1170,16.60,8163574,17898196,20047970,8163574,16.60,45.61,40.72,40.72,63878906085,38.76,38.76,63878906085
유디엠텍,389680,21,881,1,203,29.94,16376219,731077,40012799,16376219,29.94,2240.01,40.93,40.93,13631270237,38.67,38.67,13631270237
심플랫폼,444530,22,11970,2,650,5.74,2313112,974957,6135447,2313112,5.74,237.25,37.70,37.70,28369700245,38.63,38.63,28369700245
평화산업,090080,23,1950,1,450,30.00,22671452,1170338,54902259,22671452,30.00,1937.17,41.29,41.29,39880916293,37.25,37.25,39880916293
나우IB,293580,24,1447,2,192,15.30,33581725,22874018,94929950,33581725,15.30,146.81,35.38,35.38,49531205842,36.06,36.06,49531205842
링크드,193250,25,902,2,16,1.81,20205892,12578560,63323377,20205892,1.81,160.64,31.91,31.91,20169263771,35.31,35.31,20169263771
피아이이,452450,26,9890,2,1280,14.87,12012649,11500664,35826000,12012649,14.87,104.45,33.53,33.53,115264796860,32.53,32.53,115264796860
엑스페릭스,317770,27,3820,2,740,24.03,7885312,211438,24860853,7885312,24.03,3729.37,31.72,31.72,29990456830,31.58,31.58,29990456830
비큐AI,148780,28,1353,2,145,12.00,9156490,746748,31445725,9156490,12.00,1226.18,29.12,29.12,13401179672,31.50,31.50,13401179672
로보로보,215100,29,4315,2,775,21.89,6396780,102214,20348454,6396780,21.89,6258.22,31.44,31.44,27386563289,31.19,31.19,27386563289
와이즈넛,096250,30,14970,2,2660,21.61,3971273,429808,13065612,3971273,21.61,923.96,30.39,30.39,60680258395,31.02,31.02,60680258395
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12510 2 1090 9.54 11881699 8292651 11896437 11881699 9.54 143.28 99.88 99.88 149757261765 100.63 100.63 149757261765
3 토마토시스템 393210 2 7410 2 1610 27.76 16077008 4968767 15614544 16077008 27.76 323.56 102.96 102.96 109629133475 94.75 94.75 109629133475
4 상지건설 042940 3 23850 2 4060 20.52 3330555 1975956 3981814 3330555 20.52 168.55 83.64 83.64 80987861265 85.28 85.28 80987861265
5 아이씨티케이 456010 4 16120 2 1820 12.73 8684796 1536974 13276856 8684796 12.73 565.06 65.41 65.41 138736798570 64.82 64.82 138736798570
6 M83 476080 5 17000 2 2250 15.25 5020027 4137828 7785000 5020027 15.25 121.32 64.48 64.48 83205815815 62.87 62.87 83205815815
7 오늘이엔엠 192410 6 1097 2 241 28.15 8963019 2012829 14235530 8963019 28.15 445.29 62.96 62.96 9357740838 59.92 59.92 9357740838
8 유니온 000910 7 6410 2 600 10.33 9074905 4265030 15611619 9074905 10.33 212.77 58.13 58.13 59809462625 59.77 59.77 59809462625
9 대신정보통신 020180 8 1391 2 81 6.18 23111498 15391744 38428915 23111498 6.18 150.16 60.14 60.14 30318590162 56.72 56.72 30318590162
10 스튜디오미르 408900 9 3810 2 230 6.42 16880324 11648513 32729532 16880324 6.42 144.91 51.58 51.58 65134981283 52.23 52.23 65134981283
11 모헨즈 006920 10 4840 2 390 8.76 5946462 16027592 10920000 5946462 8.76 37.10 54.45 54.45 27523078678 52.07 52.07 27523078678
12 핑거스토리 417180 11 2635 5 -275 -9.45 8461643 4823741 16816209 8461643 -9.45 175.42 50.32 50.32 22511666104 50.80 50.80 22511666104
13 TS인베스트먼트 246690 12 1930 1 445 29.97 20246814 25454896 41477862 20246814 29.97 79.54 48.81 48.81 38690880617 48.33 48.33 38690880617
14 진양산업 003780 13 5830 5 -2460 -29.67 5958930 857120 13000000 5958930 -29.67 695.23 45.84 45.84 34882797985 46.03 46.03 34882797985
15 동양철관 008970 14 1403 2 34 2.48 70631778 54715352 157681434 70631778 2.48 129.09 44.79 44.79 101728172034 45.98 45.98 101728172034
16 솔트룩스 304100 15 39250 2 7500 23.62 5477642 2354521 12130568 5477642 23.62 232.64 45.16 45.16 207210663575 43.52 43.52 207210663575
17 크라우드웍스 355390 16 16260 2 910 5.93 3714479 4136692 8937936 3714479 5.93 89.79 41.56 41.56 61855189150 42.56 42.56 61855189150
18 KODEX 코스닥150선물인버스 251340 17 3970 5 -70 -1.73 23421149 51337524 55500000 23421149 -1.73 45.62 42.20 42.20 93502602484 42.44 42.44 93502602484
19 평화홀딩스 010770 18 13300 2 1130 9.29 6166488 1256220 14625466 6166488 9.29 490.88 42.16 42.16 81139284365 41.71 41.71 81139284365
20 미스터블루 207760 19 1191 2 29 2.50 33187315 8516123 83079783 33187315 2.50 389.70 39.95 39.95 39944698760 40.37 40.37 39944698760
21 시공테크 020710 20 8220 2 1170 16.60 8163574 17898196 20047970 8163574 16.60 45.61 40.72 40.72 63878906085 38.76 38.76 63878906085
22 유디엠텍 389680 21 881 1 203 29.94 16376219 731077 40012799 16376219 29.94 2240.01 40.93 40.93 13631270237 38.67 38.67 13631270237
23 심플랫폼 444530 22 11970 2 650 5.74 2313112 974957 6135447 2313112 5.74 237.25 37.70 37.70 28369700245 38.63 38.63 28369700245
24 평화산업 090080 23 1950 1 450 30.00 22671452 1170338 54902259 22671452 30.00 1937.17 41.29 41.29 39880916293 37.25 37.25 39880916293
25 나우IB 293580 24 1447 2 192 15.30 33581725 22874018 94929950 33581725 15.30 146.81 35.38 35.38 49531205842 36.06 36.06 49531205842
26 링크드 193250 25 902 2 16 1.81 20205892 12578560 63323377 20205892 1.81 160.64 31.91 31.91 20169263771 35.31 35.31 20169263771
27 피아이이 452450 26 9890 2 1280 14.87 12012649 11500664 35826000 12012649 14.87 104.45 33.53 33.53 115264796860 32.53 32.53 115264796860
28 엑스페릭스 317770 27 3820 2 740 24.03 7885312 211438 24860853 7885312 24.03 3729.37 31.72 31.72 29990456830 31.58 31.58 29990456830
29 비큐AI 148780 28 1353 2 145 12.00 9156490 746748 31445725 9156490 12.00 1226.18 29.12 29.12 13401179672 31.50 31.50 13401179672
30 로보로보 215100 29 4315 2 775 21.89 6396780 102214 20348454 6396780 21.89 6258.22 31.44 31.44 27386563289 31.19 31.19 27386563289
31 와이즈넛 096250 30 14970 2 2660 21.61 3971273 429808 13065612 3971273 21.61 923.96 30.39 30.39 60680258395 31.02 31.02 60680258395

31
top30/20250414/top30-atvtr-20250414-135002.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
온코크로스,382150,1,12520,2,1100,9.63,11927950,8292651,11896437,11927950,9.63,143.84,100.26,100.26,150337837205,100.94,100.94,150337837205
토마토시스템,393210,2,7390,2,1590,27.41,16653773,4968767,15614544,16653773,27.41,335.17,106.66,106.66,113870406040,98.68,98.68,113870406040
상지건설,042940,3,24300,2,4510,22.79,3379952,1975956,3981814,3379952,22.79,171.05,84.88,84.88,82181023640,84.93,84.93,82181023640
모헨즈,006920,4,4920,2,470,10.56,8569506,16027592,10920000,8569506,10.56,53.47,78.48,78.48,40401540811,75.20,75.20,40401540811
대신정보통신,020180,5,1305,5,-5,-0.38,26050986,15391744,38428915,26050986,-0.38,169.25,67.79,67.79,34258907468,68.31,68.31,34258907468
아이씨티케이,456010,6,15970,2,1670,11.68,8799666,1536974,13276856,8799666,11.68,572.53,66.28,66.28,140573173685,66.30,66.30,140573173685
M83,476080,7,16740,2,1990,13.49,5100541,4137828,7785000,5100541,13.49,123.27,65.52,65.52,84555884360,64.88,64.88,84555884360
유니온,000910,8,6330,2,520,8.95,9160494,4265030,15611619,9160494,8.95,214.78,58.68,58.68,60353395030,61.07,61.07,60353395030
오늘이엔엠,192410,9,1087,2,231,26.99,9030362,2012829,14235530,9030362,26.99,448.64,63.44,63.44,9431142889,60.95,60.95,9431142889
스튜디오미르,408900,10,3805,2,225,6.28,17063449,11648513,32729532,17063449,6.28,146.49,52.13,52.13,65830874130,52.86,52.86,65830874130
핑거스토리,417180,11,2625,5,-285,-9.79,8500522,4823741,16816209,8500522,-9.79,176.22,50.55,50.55,22613440919,51.23,51.23,22613440919
시공테크,020710,12,8390,2,1340,19.01,10426188,17898196,20047970,10426188,19.01,58.25,52.01,52.01,83199692230,49.46,49.46,83199692230
TS인베스트먼트,246690,13,1930,1,445,29.97,20247860,25454896,41477862,20247860,29.97,79.54,48.82,48.82,38692899397,48.33,48.33,38692899397
진양산업,003780,14,5820,5,-2470,-29.79,6024819,857120,13000000,6024819,-29.79,702.91,46.34,46.34,35267064750,46.61,46.61,35267064750
동양철관,008970,15,1402,2,33,2.41,71053287,54715352,157681434,71053287,2.41,129.86,45.06,45.06,102317706587,46.28,46.28,102317706587
평화홀딩스,010770,16,12760,2,590,4.85,6566775,1256220,14625466,6566775,4.85,522.74,44.90,44.90,86354233425,46.27,46.27,86354233425
솔트룩스,304100,17,39200,2,7450,23.46,5548924,2354521,12130568,5548924,23.46,235.67,45.74,45.74,210002277800,44.16,44.16,210002277800
KODEX 코스닥150선물인버스,251340,18,3965,5,-75,-1.86,23892254,51337524,55500000,23892254,-1.86,46.54,43.05,43.05,95371064000,43.34,43.34,95371064000
크라우드웍스,355390,19,16180,2,830,5.41,3761306,4136692,8937936,3761306,5.41,90.93,42.08,42.08,62607752425,43.29,43.29,62607752425
미스터블루,207760,20,1186,2,24,2.07,33371315,8516123,83079783,33371315,2.07,391.86,40.17,40.17,40161662785,40.76,40.76,40161662785
평화산업,090080,21,1943,2,443,29.53,23963531,1170338,54902259,23963531,29.53,2047.57,43.65,43.65,42390153289,39.74,39.74,42390153289
심플랫폼,444530,22,11890,2,570,5.04,2331086,974957,6135447,2331086,5.04,239.10,37.99,37.99,28583853270,39.18,39.18,28583853270
유디엠텍,389680,23,881,1,203,29.94,16377514,731077,40012799,16377514,29.94,2240.19,40.93,40.93,13632411132,38.67,38.67,13632411132
링크드,193250,24,879,5,-7,-0.79,20697199,12578560,63323377,20697199,-0.79,164.54,32.68,32.68,20607875726,37.02,37.02,20607875726
나우IB,293580,25,1440,2,185,14.74,33810501,22874018,94929950,33810501,14.74,147.81,35.62,35.62,49860792285,36.47,36.47,49860792285
피아이이,452450,26,9810,2,1200,13.94,12174622,11500664,35826000,12174622,13.94,105.86,33.98,33.98,116864144115,33.25,33.25,116864144115
엑스페릭스,317770,27,3845,2,765,24.84,7987082,211438,24860853,7987082,24.84,3777.51,32.13,32.13,30380358678,31.78,31.78,30380358678
비큐AI,148780,28,1353,2,145,12.00,9211180,746748,31445725,9211180,12.00,1233.51,29.29,29.29,13474683323,31.67,31.67,13474683323
로보로보,215100,29,4305,2,765,21.61,6464659,102214,20348454,6464659,21.61,6324.63,31.77,31.77,27679887630,31.60,31.60,27679887630
와이즈넛,096250,30,15070,2,2760,22.42,4000825,429808,13065612,4000825,22.42,930.84,30.62,30.62,61124187250,31.04,31.04,61124187250
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12520 2 1100 9.63 11927950 8292651 11896437 11927950 9.63 143.84 100.26 100.26 150337837205 100.94 100.94 150337837205
3 토마토시스템 393210 2 7390 2 1590 27.41 16653773 4968767 15614544 16653773 27.41 335.17 106.66 106.66 113870406040 98.68 98.68 113870406040
4 상지건설 042940 3 24300 2 4510 22.79 3379952 1975956 3981814 3379952 22.79 171.05 84.88 84.88 82181023640 84.93 84.93 82181023640
5 모헨즈 006920 4 4920 2 470 10.56 8569506 16027592 10920000 8569506 10.56 53.47 78.48 78.48 40401540811 75.20 75.20 40401540811
6 대신정보통신 020180 5 1305 5 -5 -0.38 26050986 15391744 38428915 26050986 -0.38 169.25 67.79 67.79 34258907468 68.31 68.31 34258907468
7 아이씨티케이 456010 6 15970 2 1670 11.68 8799666 1536974 13276856 8799666 11.68 572.53 66.28 66.28 140573173685 66.30 66.30 140573173685
8 M83 476080 7 16740 2 1990 13.49 5100541 4137828 7785000 5100541 13.49 123.27 65.52 65.52 84555884360 64.88 64.88 84555884360
9 유니온 000910 8 6330 2 520 8.95 9160494 4265030 15611619 9160494 8.95 214.78 58.68 58.68 60353395030 61.07 61.07 60353395030
10 오늘이엔엠 192410 9 1087 2 231 26.99 9030362 2012829 14235530 9030362 26.99 448.64 63.44 63.44 9431142889 60.95 60.95 9431142889
11 스튜디오미르 408900 10 3805 2 225 6.28 17063449 11648513 32729532 17063449 6.28 146.49 52.13 52.13 65830874130 52.86 52.86 65830874130
12 핑거스토리 417180 11 2625 5 -285 -9.79 8500522 4823741 16816209 8500522 -9.79 176.22 50.55 50.55 22613440919 51.23 51.23 22613440919
13 시공테크 020710 12 8390 2 1340 19.01 10426188 17898196 20047970 10426188 19.01 58.25 52.01 52.01 83199692230 49.46 49.46 83199692230
14 TS인베스트먼트 246690 13 1930 1 445 29.97 20247860 25454896 41477862 20247860 29.97 79.54 48.82 48.82 38692899397 48.33 48.33 38692899397
15 진양산업 003780 14 5820 5 -2470 -29.79 6024819 857120 13000000 6024819 -29.79 702.91 46.34 46.34 35267064750 46.61 46.61 35267064750
16 동양철관 008970 15 1402 2 33 2.41 71053287 54715352 157681434 71053287 2.41 129.86 45.06 45.06 102317706587 46.28 46.28 102317706587
17 평화홀딩스 010770 16 12760 2 590 4.85 6566775 1256220 14625466 6566775 4.85 522.74 44.90 44.90 86354233425 46.27 46.27 86354233425
18 솔트룩스 304100 17 39200 2 7450 23.46 5548924 2354521 12130568 5548924 23.46 235.67 45.74 45.74 210002277800 44.16 44.16 210002277800
19 KODEX 코스닥150선물인버스 251340 18 3965 5 -75 -1.86 23892254 51337524 55500000 23892254 -1.86 46.54 43.05 43.05 95371064000 43.34 43.34 95371064000
20 크라우드웍스 355390 19 16180 2 830 5.41 3761306 4136692 8937936 3761306 5.41 90.93 42.08 42.08 62607752425 43.29 43.29 62607752425
21 미스터블루 207760 20 1186 2 24 2.07 33371315 8516123 83079783 33371315 2.07 391.86 40.17 40.17 40161662785 40.76 40.76 40161662785
22 평화산업 090080 21 1943 2 443 29.53 23963531 1170338 54902259 23963531 29.53 2047.57 43.65 43.65 42390153289 39.74 39.74 42390153289
23 심플랫폼 444530 22 11890 2 570 5.04 2331086 974957 6135447 2331086 5.04 239.10 37.99 37.99 28583853270 39.18 39.18 28583853270
24 유디엠텍 389680 23 881 1 203 29.94 16377514 731077 40012799 16377514 29.94 2240.19 40.93 40.93 13632411132 38.67 38.67 13632411132
25 링크드 193250 24 879 5 -7 -0.79 20697199 12578560 63323377 20697199 -0.79 164.54 32.68 32.68 20607875726 37.02 37.02 20607875726
26 나우IB 293580 25 1440 2 185 14.74 33810501 22874018 94929950 33810501 14.74 147.81 35.62 35.62 49860792285 36.47 36.47 49860792285
27 피아이이 452450 26 9810 2 1200 13.94 12174622 11500664 35826000 12174622 13.94 105.86 33.98 33.98 116864144115 33.25 33.25 116864144115
28 엑스페릭스 317770 27 3845 2 765 24.84 7987082 211438 24860853 7987082 24.84 3777.51 32.13 32.13 30380358678 31.78 31.78 30380358678
29 비큐AI 148780 28 1353 2 145 12.00 9211180 746748 31445725 9211180 12.00 1233.51 29.29 29.29 13474683323 31.67 31.67 13474683323
30 로보로보 215100 29 4305 2 765 21.61 6464659 102214 20348454 6464659 21.61 6324.63 31.77 31.77 27679887630 31.60 31.60 27679887630
31 와이즈넛 096250 30 15070 2 2760 22.42 4000825 429808 13065612 4000825 22.42 930.84 30.62 30.62 61124187250 31.04 31.04 61124187250

31
top30/20250414/top30-atvtr-20250414-140001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
토마토시스템,393210,1,7420,2,1620,27.93,17132908,4968767,15614544,17132908,27.93,344.81,109.72,109.72,117432508795,101.36,101.36,117432508795
온코크로스,382150,2,12690,2,1270,11.12,12068638,8292651,11896437,12068638,11.12,145.53,101.45,101.45,152116653910,100.76,100.76,152116653910
모헨즈,006920,3,4670,2,220,4.94,9656633,16027592,10920000,9656633,4.94,60.25,88.43,88.43,45642875925,89.50,89.50,45642875925
상지건설,042940,4,24000,2,4210,21.27,3405954,1975956,3981814,3405954,21.27,172.37,85.54,85.54,82805212840,86.65,86.65,82805212840
대신정보통신,020180,5,1347,2,37,2.82,28067249,15391744,38428915,28067249,2.82,182.35,73.04,73.04,36998701512,71.48,71.48,36998701512
아이씨티케이,456010,6,16030,2,1730,12.10,8833925,1536974,13276856,8833925,12.10,574.76,66.54,66.54,141120600855,66.31,66.31,141120600855
M83,476080,7,16710,2,1960,13.29,5139043,4137828,7785000,5139043,13.29,124.20,66.01,66.01,85201317470,65.50,65.50,85201317470
오늘이엔엠,192410,8,1088,2,232,27.10,9158596,2012829,14235530,9158596,27.10,455.01,64.34,64.34,9571313152,61.80,61.80,9571313152
유니온,000910,9,6330,2,520,8.95,9225555,4265030,15611619,9225555,8.95,216.31,59.09,59.09,60765679290,61.49,61.49,60765679290
시공테크,020710,10,8300,2,1250,17.73,11390690,17898196,20047970,11390690,17.73,63.64,56.82,56.82,91264080465,54.85,54.85,91264080465
스튜디오미르,408900,11,3820,2,240,6.70,17115183,11648513,32729532,17115183,6.70,146.93,52.29,52.29,66028876914,52.81,52.81,66028876914
핑거스토리,417180,12,2650,5,-260,-8.93,8547856,4823741,16816209,8547856,-8.93,177.20,50.83,50.83,22738402881,51.03,51.03,22738402881
TS인베스트먼트,246690,13,1930,1,445,29.97,20252485,25454896,41477862,20252485,29.97,79.56,48.83,48.83,38701825647,48.35,48.35,38701825647
평화홀딩스,010770,14,13010,2,840,6.90,6876729,1256220,14625466,6876729,6.90,547.41,47.02,47.02,90385292870,47.50,47.50,90385292870
진양산업,003780,15,5850,5,-2440,-29.43,6088235,857120,13000000,6088235,-29.43,710.31,46.83,46.83,35636398785,46.86,46.86,35636398785
동양철관,008970,16,1409,2,40,2.92,71454628,54715352,157681434,71454628,2.92,130.59,45.32,45.32,102881385672,46.31,46.31,102881385672
솔트룩스,304100,17,38600,2,6850,21.57,5666902,2354521,12130568,5666902,21.57,240.68,46.72,46.72,214576412825,45.83,45.83,214576412825
KODEX 코스닥150선물인버스,251340,18,3965,5,-75,-1.86,24538296,51337524,55500000,24538296,-1.86,47.80,44.21,44.21,97929485475,44.50,44.50,97929485475
크라우드웍스,355390,19,15970,2,620,4.04,3793122,4136692,8937936,3793122,4.04,91.69,42.44,42.44,63117163055,44.22,44.22,63117163055
미스터블루,207760,20,1209,2,47,4.04,35368457,8516123,83079783,35368457,4.04,415.31,42.57,42.57,42603211000,42.42,42.42,42603211000
평화산업,090080,21,1950,1,450,30.00,25284570,1170338,54902259,25284570,30.00,2160.45,46.05,46.05,44960970577,42.00,42.00,44960970577
심플랫폼,444530,22,12000,2,680,6.01,2362350,974957,6135447,2362350,6.01,242.30,38.50,38.50,28957830360,39.33,39.33,28957830360
유디엠텍,389680,23,881,1,203,29.94,16378928,731077,40012799,16378928,29.94,2240.38,40.93,40.93,13633656866,38.68,38.68,13633656866
나우IB,293580,24,1449,2,194,15.46,33957453,22874018,94929950,33957453,15.46,148.45,35.77,35.77,50072518925,36.40,36.40,50072518925
링크드,193250,25,919,2,33,3.72,21340256,12578560,63323377,21340256,3.72,169.66,33.70,33.70,21183634691,36.40,36.40,21183634691
피아이이,452450,26,9780,2,1170,13.59,12308552,11500664,35826000,12308552,13.59,107.02,34.36,34.36,118177004920,33.73,33.73,118177004920
로보로보,215100,27,4270,2,730,20.62,6581293,102214,20348454,6581293,20.62,6438.74,32.34,32.34,28177377004,32.43,32.43,28177377004
엑스페릭스,317770,28,3825,2,745,24.19,8029997,211438,24860853,8029997,24.19,3797.80,32.30,32.30,30544541853,32.12,32.12,30544541853
비큐AI,148780,29,1343,2,135,11.18,9266693,746748,31445725,9266693,11.18,1240.94,29.47,29.47,13549610682,32.08,32.08,13549610682
와이즈넛,096250,30,14880,2,2570,20.88,4028164,429808,13065612,4028164,20.88,937.20,30.83,30.83,61532427830,31.65,31.65,61532427830
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 토마토시스템 393210 1 7420 2 1620 27.93 17132908 4968767 15614544 17132908 27.93 344.81 109.72 109.72 117432508795 101.36 101.36 117432508795
3 온코크로스 382150 2 12690 2 1270 11.12 12068638 8292651 11896437 12068638 11.12 145.53 101.45 101.45 152116653910 100.76 100.76 152116653910
4 모헨즈 006920 3 4670 2 220 4.94 9656633 16027592 10920000 9656633 4.94 60.25 88.43 88.43 45642875925 89.50 89.50 45642875925
5 상지건설 042940 4 24000 2 4210 21.27 3405954 1975956 3981814 3405954 21.27 172.37 85.54 85.54 82805212840 86.65 86.65 82805212840
6 대신정보통신 020180 5 1347 2 37 2.82 28067249 15391744 38428915 28067249 2.82 182.35 73.04 73.04 36998701512 71.48 71.48 36998701512
7 아이씨티케이 456010 6 16030 2 1730 12.10 8833925 1536974 13276856 8833925 12.10 574.76 66.54 66.54 141120600855 66.31 66.31 141120600855
8 M83 476080 7 16710 2 1960 13.29 5139043 4137828 7785000 5139043 13.29 124.20 66.01 66.01 85201317470 65.50 65.50 85201317470
9 오늘이엔엠 192410 8 1088 2 232 27.10 9158596 2012829 14235530 9158596 27.10 455.01 64.34 64.34 9571313152 61.80 61.80 9571313152
10 유니온 000910 9 6330 2 520 8.95 9225555 4265030 15611619 9225555 8.95 216.31 59.09 59.09 60765679290 61.49 61.49 60765679290
11 시공테크 020710 10 8300 2 1250 17.73 11390690 17898196 20047970 11390690 17.73 63.64 56.82 56.82 91264080465 54.85 54.85 91264080465
12 스튜디오미르 408900 11 3820 2 240 6.70 17115183 11648513 32729532 17115183 6.70 146.93 52.29 52.29 66028876914 52.81 52.81 66028876914
13 핑거스토리 417180 12 2650 5 -260 -8.93 8547856 4823741 16816209 8547856 -8.93 177.20 50.83 50.83 22738402881 51.03 51.03 22738402881
14 TS인베스트먼트 246690 13 1930 1 445 29.97 20252485 25454896 41477862 20252485 29.97 79.56 48.83 48.83 38701825647 48.35 48.35 38701825647
15 평화홀딩스 010770 14 13010 2 840 6.90 6876729 1256220 14625466 6876729 6.90 547.41 47.02 47.02 90385292870 47.50 47.50 90385292870
16 진양산업 003780 15 5850 5 -2440 -29.43 6088235 857120 13000000 6088235 -29.43 710.31 46.83 46.83 35636398785 46.86 46.86 35636398785
17 동양철관 008970 16 1409 2 40 2.92 71454628 54715352 157681434 71454628 2.92 130.59 45.32 45.32 102881385672 46.31 46.31 102881385672
18 솔트룩스 304100 17 38600 2 6850 21.57 5666902 2354521 12130568 5666902 21.57 240.68 46.72 46.72 214576412825 45.83 45.83 214576412825
19 KODEX 코스닥150선물인버스 251340 18 3965 5 -75 -1.86 24538296 51337524 55500000 24538296 -1.86 47.80 44.21 44.21 97929485475 44.50 44.50 97929485475
20 크라우드웍스 355390 19 15970 2 620 4.04 3793122 4136692 8937936 3793122 4.04 91.69 42.44 42.44 63117163055 44.22 44.22 63117163055
21 미스터블루 207760 20 1209 2 47 4.04 35368457 8516123 83079783 35368457 4.04 415.31 42.57 42.57 42603211000 42.42 42.42 42603211000
22 평화산업 090080 21 1950 1 450 30.00 25284570 1170338 54902259 25284570 30.00 2160.45 46.05 46.05 44960970577 42.00 42.00 44960970577
23 심플랫폼 444530 22 12000 2 680 6.01 2362350 974957 6135447 2362350 6.01 242.30 38.50 38.50 28957830360 39.33 39.33 28957830360
24 유디엠텍 389680 23 881 1 203 29.94 16378928 731077 40012799 16378928 29.94 2240.38 40.93 40.93 13633656866 38.68 38.68 13633656866
25 나우IB 293580 24 1449 2 194 15.46 33957453 22874018 94929950 33957453 15.46 148.45 35.77 35.77 50072518925 36.40 36.40 50072518925
26 링크드 193250 25 919 2 33 3.72 21340256 12578560 63323377 21340256 3.72 169.66 33.70 33.70 21183634691 36.40 36.40 21183634691
27 피아이이 452450 26 9780 2 1170 13.59 12308552 11500664 35826000 12308552 13.59 107.02 34.36 34.36 118177004920 33.73 33.73 118177004920
28 로보로보 215100 27 4270 2 730 20.62 6581293 102214 20348454 6581293 20.62 6438.74 32.34 32.34 28177377004 32.43 32.43 28177377004
29 엑스페릭스 317770 28 3825 2 745 24.19 8029997 211438 24860853 8029997 24.19 3797.80 32.30 32.30 30544541853 32.12 32.12 30544541853
30 비큐AI 148780 29 1343 2 135 11.18 9266693 746748 31445725 9266693 11.18 1240.94 29.47 29.47 13549610682 32.08 32.08 13549610682
31 와이즈넛 096250 30 14880 2 2570 20.88 4028164 429808 13065612 4028164 20.88 937.20 30.83 30.83 61532427830 31.65 31.65 61532427830

31
top30/20250414/top30-atvtr-20250414-141001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
토마토시스템,393210,1,7380,2,1580,27.24,17373494,4968767,15614544,17373494,27.24,349.65,111.26,111.26,119208230090,103.45,103.45,119208230090
온코크로스,382150,2,12550,2,1130,9.89,12157390,8292651,11896437,12157390,9.89,146.60,102.19,102.19,153238768495,102.64,102.64,153238768495
모헨즈,006920,3,4580,2,130,2.92,10299093,16027592,10920000,10299093,2.92,64.26,94.31,94.31,48627360126,97.23,97.23,48627360126
상지건설,042940,4,24000,2,4210,21.27,3427260,1975956,3981814,3427260,21.27,173.45,86.07,86.07,83314784715,87.18,87.18,83314784715
대신정보통신,020180,5,1340,2,30,2.29,28819923,15391744,38428915,28819923,2.29,187.24,75.00,75.00,38008948458,73.81,73.81,38008948458
아이씨티케이,456010,6,16250,2,1950,13.64,8962588,1536974,13276856,8962588,13.64,583.13,67.51,67.51,143199533735,66.37,66.37,143199533735
M83,476080,7,16900,2,2150,14.58,5183869,4137828,7785000,5183869,14.58,125.28,66.59,66.59,85956185375,65.33,65.33,85956185375
오늘이엔엠,192410,8,1112,1,256,29.91,9434582,2012829,14235530,9434582,29.91,468.72,66.27,66.27,9876246290,62.39,62.39,9876246290
유니온,000910,9,6340,2,530,9.12,9265377,4265030,15611619,9265377,9.12,217.24,59.35,59.35,61018555480,61.65,61.65,61018555480
시공테크,020710,10,8320,2,1270,18.01,11819324,17898196,20047970,11819324,18.01,66.04,58.96,58.96,94859425840,56.87,56.87,94859425840
스튜디오미르,408900,11,3850,2,270,7.54,17176937,11648513,32729532,17176937,7.54,147.46,52.48,52.48,66265795923,52.59,52.59,66265795923
핑거스토리,417180,12,2670,5,-240,-8.25,8840958,4823741,16816209,8840958,-8.25,183.28,52.57,52.57,23528642817,52.40,52.40,23528642817
평화홀딩스,010770,13,13000,2,830,6.82,7030648,1256220,14625466,7030648,6.82,559.67,48.07,48.07,92375453785,48.59,48.59,92375453785
TS인베스트먼트,246690,14,1930,1,445,29.97,20255622,25454896,41477862,20255622,29.97,79.57,48.83,48.83,38707880057,48.35,48.35,38707880057
진양산업,003780,15,5860,5,-2430,-29.31,6126160,857120,13000000,6126160,-29.31,714.74,47.12,47.12,35858130180,47.07,47.07,35858130180
동양철관,008970,16,1407,2,38,2.78,71734951,54715352,157681434,71734951,2.78,131.11,45.49,45.49,103276041010,46.55,46.55,103276041010
솔트룩스,304100,17,39075,2,7325,23.07,5735363,2354521,12130568,5735363,23.07,243.59,47.28,47.28,217231962775,45.83,45.83,217231962775
크라우드웍스,355390,18,15820,2,470,3.06,3825860,4136692,8937936,3825860,3.06,92.49,42.80,42.80,63638904845,45.01,45.01,63638904845
KODEX 코스닥150선물인버스,251340,19,3960,5,-80,-1.98,24620336,51337524,55500000,24620336,-1.98,47.96,44.36,44.36,98254447082,44.71,44.71,98254447082
미스터블루,207760,20,1198,2,36,3.10,35722256,8516123,83079783,35722256,3.10,419.47,43.00,43.00,43029031896,43.23,43.23,43029031896
평화산업,090080,21,1950,1,450,30.00,25781599,1170338,54902259,25781599,30.00,2202.92,46.96,46.96,45929736246,42.90,42.90,45929736246
심플랫폼,444530,22,11990,2,670,5.92,2377813,974957,6135447,2377813,5.92,243.89,38.76,38.76,29142998730,39.62,39.62,29142998730
유디엠텍,389680,23,881,1,203,29.94,16379013,731077,40012799,16379013,29.94,2240.40,40.93,40.93,13633731751,38.68,38.68,13633731751
링크드,193250,24,892,2,6,0.68,21724360,12578560,63323377,21724360,0.68,172.71,34.31,34.31,21527064779,38.11,38.11,21527064779
나우IB,293580,25,1442,2,187,14.90,34170606,22874018,94929950,34170606,14.90,149.39,36.00,36.00,50379890480,36.80,36.80,50379890480
피아이이,452450,26,9700,2,1090,12.66,12483587,11500664,35826000,12483587,12.66,108.55,34.85,34.85,119875436415,34.50,34.50,119875436415
엑스페릭스,317770,27,3805,2,725,23.54,8238787,211438,24860853,8238787,23.54,3896.55,33.14,33.14,31334230684,33.12,33.12,31334230684
로보로보,215100,28,4335,2,795,22.46,6657386,102214,20348454,6657386,22.46,6513.18,32.72,32.72,28504602000,32.31,32.31,28504602000
비큐AI,148780,29,1351,2,143,11.84,9298798,746748,31445725,9298798,11.84,1245.24,29.57,29.57,13592780300,32.00,32.00,13592780300
와이즈넛,096250,30,14920,2,2610,21.20,4036594,429808,13065612,4036594,21.20,939.16,30.89,30.89,61658322105,31.63,31.63,61658322105
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 토마토시스템 393210 1 7380 2 1580 27.24 17373494 4968767 15614544 17373494 27.24 349.65 111.26 111.26 119208230090 103.45 103.45 119208230090
3 온코크로스 382150 2 12550 2 1130 9.89 12157390 8292651 11896437 12157390 9.89 146.60 102.19 102.19 153238768495 102.64 102.64 153238768495
4 모헨즈 006920 3 4580 2 130 2.92 10299093 16027592 10920000 10299093 2.92 64.26 94.31 94.31 48627360126 97.23 97.23 48627360126
5 상지건설 042940 4 24000 2 4210 21.27 3427260 1975956 3981814 3427260 21.27 173.45 86.07 86.07 83314784715 87.18 87.18 83314784715
6 대신정보통신 020180 5 1340 2 30 2.29 28819923 15391744 38428915 28819923 2.29 187.24 75.00 75.00 38008948458 73.81 73.81 38008948458
7 아이씨티케이 456010 6 16250 2 1950 13.64 8962588 1536974 13276856 8962588 13.64 583.13 67.51 67.51 143199533735 66.37 66.37 143199533735
8 M83 476080 7 16900 2 2150 14.58 5183869 4137828 7785000 5183869 14.58 125.28 66.59 66.59 85956185375 65.33 65.33 85956185375
9 오늘이엔엠 192410 8 1112 1 256 29.91 9434582 2012829 14235530 9434582 29.91 468.72 66.27 66.27 9876246290 62.39 62.39 9876246290
10 유니온 000910 9 6340 2 530 9.12 9265377 4265030 15611619 9265377 9.12 217.24 59.35 59.35 61018555480 61.65 61.65 61018555480
11 시공테크 020710 10 8320 2 1270 18.01 11819324 17898196 20047970 11819324 18.01 66.04 58.96 58.96 94859425840 56.87 56.87 94859425840
12 스튜디오미르 408900 11 3850 2 270 7.54 17176937 11648513 32729532 17176937 7.54 147.46 52.48 52.48 66265795923 52.59 52.59 66265795923
13 핑거스토리 417180 12 2670 5 -240 -8.25 8840958 4823741 16816209 8840958 -8.25 183.28 52.57 52.57 23528642817 52.40 52.40 23528642817
14 평화홀딩스 010770 13 13000 2 830 6.82 7030648 1256220 14625466 7030648 6.82 559.67 48.07 48.07 92375453785 48.59 48.59 92375453785
15 TS인베스트먼트 246690 14 1930 1 445 29.97 20255622 25454896 41477862 20255622 29.97 79.57 48.83 48.83 38707880057 48.35 48.35 38707880057
16 진양산업 003780 15 5860 5 -2430 -29.31 6126160 857120 13000000 6126160 -29.31 714.74 47.12 47.12 35858130180 47.07 47.07 35858130180
17 동양철관 008970 16 1407 2 38 2.78 71734951 54715352 157681434 71734951 2.78 131.11 45.49 45.49 103276041010 46.55 46.55 103276041010
18 솔트룩스 304100 17 39075 2 7325 23.07 5735363 2354521 12130568 5735363 23.07 243.59 47.28 47.28 217231962775 45.83 45.83 217231962775
19 크라우드웍스 355390 18 15820 2 470 3.06 3825860 4136692 8937936 3825860 3.06 92.49 42.80 42.80 63638904845 45.01 45.01 63638904845
20 KODEX 코스닥150선물인버스 251340 19 3960 5 -80 -1.98 24620336 51337524 55500000 24620336 -1.98 47.96 44.36 44.36 98254447082 44.71 44.71 98254447082
21 미스터블루 207760 20 1198 2 36 3.10 35722256 8516123 83079783 35722256 3.10 419.47 43.00 43.00 43029031896 43.23 43.23 43029031896
22 평화산업 090080 21 1950 1 450 30.00 25781599 1170338 54902259 25781599 30.00 2202.92 46.96 46.96 45929736246 42.90 42.90 45929736246
23 심플랫폼 444530 22 11990 2 670 5.92 2377813 974957 6135447 2377813 5.92 243.89 38.76 38.76 29142998730 39.62 39.62 29142998730
24 유디엠텍 389680 23 881 1 203 29.94 16379013 731077 40012799 16379013 29.94 2240.40 40.93 40.93 13633731751 38.68 38.68 13633731751
25 링크드 193250 24 892 2 6 0.68 21724360 12578560 63323377 21724360 0.68 172.71 34.31 34.31 21527064779 38.11 38.11 21527064779
26 나우IB 293580 25 1442 2 187 14.90 34170606 22874018 94929950 34170606 14.90 149.39 36.00 36.00 50379890480 36.80 36.80 50379890480
27 피아이이 452450 26 9700 2 1090 12.66 12483587 11500664 35826000 12483587 12.66 108.55 34.85 34.85 119875436415 34.50 34.50 119875436415
28 엑스페릭스 317770 27 3805 2 725 23.54 8238787 211438 24860853 8238787 23.54 3896.55 33.14 33.14 31334230684 33.12 33.12 31334230684
29 로보로보 215100 28 4335 2 795 22.46 6657386 102214 20348454 6657386 22.46 6513.18 32.72 32.72 28504602000 32.31 32.31 28504602000
30 비큐AI 148780 29 1351 2 143 11.84 9298798 746748 31445725 9298798 11.84 1245.24 29.57 29.57 13592780300 32.00 32.00 13592780300
31 와이즈넛 096250 30 14920 2 2610 21.20 4036594 429808 13065612 4036594 21.20 939.16 30.89 30.89 61658322105 31.63 31.63 61658322105

31
top30/20250414/top30-atvtr-20250414-142001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
토마토시스템,393210,1,7270,2,1470,25.34,17944544,4968767,15614544,17944544,25.34,361.15,114.92,114.92,123360505835,108.67,108.67,123360505835
온코크로스,382150,2,12580,2,1160,10.16,12221099,8292651,11896437,12221099,10.16,147.37,102.73,102.73,154038028015,102.93,102.93,154038028015
모헨즈,006920,3,4515,2,65,1.46,10606882,16027592,10920000,10606882,1.46,66.18,97.13,97.13,50019144945,101.45,101.45,50019144945
상지건설,042940,4,24500,2,4710,23.80,3551885,1975956,3981814,3551885,23.80,179.76,89.20,89.20,86367490790,88.53,88.53,86367490790
대신정보통신,020180,5,1325,2,15,1.15,29439366,15391744,38428915,29439366,1.15,191.27,76.61,76.61,38831708143,76.26,76.26,38831708143
아이씨티케이,456010,6,16300,2,2000,13.99,9317520,1536974,13276856,9317520,13.99,606.22,70.18,70.18,148983539325,68.84,68.84,148983539325
M83,476080,7,17470,2,2720,18.44,5602075,4137828,7785000,5602075,18.44,135.39,71.96,71.96,93196129045,68.52,68.52,93196129045
오늘이엔엠,192410,8,1089,2,233,27.22,9593781,2012829,14235530,9593781,27.22,476.63,67.39,67.39,10050301744,64.83,64.83,10050301744
유니온,000910,9,6280,2,470,8.09,9369792,4265030,15611619,9369792,8.09,219.69,60.02,60.02,61678332270,62.91,62.91,61678332270
시공테크,020710,10,8200,2,1150,16.31,12121768,17898196,20047970,12121768,16.31,67.73,60.46,60.46,97345350455,59.21,59.21,97345350455
스튜디오미르,408900,11,3850,2,270,7.54,17252383,11648513,32729532,17252383,7.54,148.11,52.71,52.71,66556331501,52.82,52.82,66556331501
핑거스토리,417180,12,2670,5,-240,-8.25,8908533,4823741,16816209,8908533,-8.25,184.68,52.98,52.98,23709079907,52.81,52.81,23709079907
평화홀딩스,010770,13,13000,2,830,6.82,7191034,1256220,14625466,7191034,6.82,572.43,49.17,49.17,94481141480,49.69,49.69,94481141480
TS인베스트먼트,246690,14,1930,1,445,29.97,20255853,25454896,41477862,20255853,29.97,79.58,48.84,48.84,38708325887,48.35,48.35,38708325887
진양산업,003780,15,5840,5,-2450,-29.55,6168269,857120,13000000,6168269,-29.55,719.65,47.45,47.45,36104664095,47.56,47.56,36104664095
동양철관,008970,16,1414,2,45,3.29,72449192,54715352,157681434,72449192,3.29,132.41,45.95,45.95,104285705373,46.77,46.77,104285705373
솔트룩스,304100,17,39150,2,7400,23.31,5797627,2354521,12130568,5797627,23.31,246.23,47.79,47.79,219668191325,46.25,46.25,219668191325
KODEX 코스닥150선물인버스,251340,18,3960,5,-80,-1.98,25049524,51337524,55500000,25049524,-1.98,48.79,45.13,45.13,99954009474,45.48,45.48,99954009474
크라우드웍스,355390,19,15830,2,480,3.13,3859507,4136692,8937936,3859507,3.13,93.30,43.18,43.18,64171363170,45.35,45.35,64171363170
미스터블루,207760,20,1190,2,28,2.41,35848214,8516123,83079783,35848214,2.41,420.95,43.15,43.15,43178839083,43.67,43.67,43178839083
평화산업,090080,21,1948,2,448,29.87,25988511,1170338,54902259,25988511,29.87,2220.60,47.34,47.34,46333183245,43.32,43.32,46333183245
심플랫폼,444530,22,11940,2,620,5.48,2399817,974957,6135447,2399817,5.48,246.15,39.11,39.11,29404975035,40.14,40.14,29404975035
링크드,193250,23,863,5,-23,-2.60,22053765,12578560,63323377,22053765,-2.60,175.33,34.83,34.83,21816147084,39.92,39.92,21816147084
유디엠텍,389680,24,881,1,203,29.94,16379144,731077,40012799,16379144,29.94,2240.41,40.93,40.93,13633847162,38.68,38.68,13633847162
나우IB,293580,25,1444,2,189,15.06,34353353,22874018,94929950,34353353,15.06,150.19,36.19,36.19,50643753390,36.94,36.94,50643753390
피아이이,452450,26,9730,2,1120,13.01,12593720,11500664,35826000,12593720,13.01,109.50,35.15,35.15,120949550550,34.70,34.70,120949550550
엑스페릭스,317770,27,3765,2,685,22.24,8350059,211438,24860853,8350059,22.24,3949.18,33.59,33.59,31753482258,33.92,33.92,31753482258
로보로보,215100,28,4270,2,730,20.62,6701926,102214,20348454,6701926,20.62,6556.76,32.94,32.94,28696485483,33.03,33.03,28696485483
솔트웨어,328380,29,1105,2,160,16.93,10767936,113462,34262778,10767936,16.93,9490.35,31.43,31.43,12361787382,32.65,32.65,12361787382
비큐AI,148780,30,1344,2,136,11.26,9343652,746748,31445725,9343652,11.26,1251.25,29.71,29.71,13653190739,32.31,32.31,13653190739
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 토마토시스템 393210 1 7270 2 1470 25.34 17944544 4968767 15614544 17944544 25.34 361.15 114.92 114.92 123360505835 108.67 108.67 123360505835
3 온코크로스 382150 2 12580 2 1160 10.16 12221099 8292651 11896437 12221099 10.16 147.37 102.73 102.73 154038028015 102.93 102.93 154038028015
4 모헨즈 006920 3 4515 2 65 1.46 10606882 16027592 10920000 10606882 1.46 66.18 97.13 97.13 50019144945 101.45 101.45 50019144945
5 상지건설 042940 4 24500 2 4710 23.80 3551885 1975956 3981814 3551885 23.80 179.76 89.20 89.20 86367490790 88.53 88.53 86367490790
6 대신정보통신 020180 5 1325 2 15 1.15 29439366 15391744 38428915 29439366 1.15 191.27 76.61 76.61 38831708143 76.26 76.26 38831708143
7 아이씨티케이 456010 6 16300 2 2000 13.99 9317520 1536974 13276856 9317520 13.99 606.22 70.18 70.18 148983539325 68.84 68.84 148983539325
8 M83 476080 7 17470 2 2720 18.44 5602075 4137828 7785000 5602075 18.44 135.39 71.96 71.96 93196129045 68.52 68.52 93196129045
9 오늘이엔엠 192410 8 1089 2 233 27.22 9593781 2012829 14235530 9593781 27.22 476.63 67.39 67.39 10050301744 64.83 64.83 10050301744
10 유니온 000910 9 6280 2 470 8.09 9369792 4265030 15611619 9369792 8.09 219.69 60.02 60.02 61678332270 62.91 62.91 61678332270
11 시공테크 020710 10 8200 2 1150 16.31 12121768 17898196 20047970 12121768 16.31 67.73 60.46 60.46 97345350455 59.21 59.21 97345350455
12 스튜디오미르 408900 11 3850 2 270 7.54 17252383 11648513 32729532 17252383 7.54 148.11 52.71 52.71 66556331501 52.82 52.82 66556331501
13 핑거스토리 417180 12 2670 5 -240 -8.25 8908533 4823741 16816209 8908533 -8.25 184.68 52.98 52.98 23709079907 52.81 52.81 23709079907
14 평화홀딩스 010770 13 13000 2 830 6.82 7191034 1256220 14625466 7191034 6.82 572.43 49.17 49.17 94481141480 49.69 49.69 94481141480
15 TS인베스트먼트 246690 14 1930 1 445 29.97 20255853 25454896 41477862 20255853 29.97 79.58 48.84 48.84 38708325887 48.35 48.35 38708325887
16 진양산업 003780 15 5840 5 -2450 -29.55 6168269 857120 13000000 6168269 -29.55 719.65 47.45 47.45 36104664095 47.56 47.56 36104664095
17 동양철관 008970 16 1414 2 45 3.29 72449192 54715352 157681434 72449192 3.29 132.41 45.95 45.95 104285705373 46.77 46.77 104285705373
18 솔트룩스 304100 17 39150 2 7400 23.31 5797627 2354521 12130568 5797627 23.31 246.23 47.79 47.79 219668191325 46.25 46.25 219668191325
19 KODEX 코스닥150선물인버스 251340 18 3960 5 -80 -1.98 25049524 51337524 55500000 25049524 -1.98 48.79 45.13 45.13 99954009474 45.48 45.48 99954009474
20 크라우드웍스 355390 19 15830 2 480 3.13 3859507 4136692 8937936 3859507 3.13 93.30 43.18 43.18 64171363170 45.35 45.35 64171363170
21 미스터블루 207760 20 1190 2 28 2.41 35848214 8516123 83079783 35848214 2.41 420.95 43.15 43.15 43178839083 43.67 43.67 43178839083
22 평화산업 090080 21 1948 2 448 29.87 25988511 1170338 54902259 25988511 29.87 2220.60 47.34 47.34 46333183245 43.32 43.32 46333183245
23 심플랫폼 444530 22 11940 2 620 5.48 2399817 974957 6135447 2399817 5.48 246.15 39.11 39.11 29404975035 40.14 40.14 29404975035
24 링크드 193250 23 863 5 -23 -2.60 22053765 12578560 63323377 22053765 -2.60 175.33 34.83 34.83 21816147084 39.92 39.92 21816147084
25 유디엠텍 389680 24 881 1 203 29.94 16379144 731077 40012799 16379144 29.94 2240.41 40.93 40.93 13633847162 38.68 38.68 13633847162
26 나우IB 293580 25 1444 2 189 15.06 34353353 22874018 94929950 34353353 15.06 150.19 36.19 36.19 50643753390 36.94 36.94 50643753390
27 피아이이 452450 26 9730 2 1120 13.01 12593720 11500664 35826000 12593720 13.01 109.50 35.15 35.15 120949550550 34.70 34.70 120949550550
28 엑스페릭스 317770 27 3765 2 685 22.24 8350059 211438 24860853 8350059 22.24 3949.18 33.59 33.59 31753482258 33.92 33.92 31753482258
29 로보로보 215100 28 4270 2 730 20.62 6701926 102214 20348454 6701926 20.62 6556.76 32.94 32.94 28696485483 33.03 33.03 28696485483
30 솔트웨어 328380 29 1105 2 160 16.93 10767936 113462 34262778 10767936 16.93 9490.35 31.43 31.43 12361787382 32.65 32.65 12361787382
31 비큐AI 148780 30 1344 2 136 11.26 9343652 746748 31445725 9343652 11.26 1251.25 29.71 29.71 13653190739 32.31 32.31 13653190739

31
top30/20250414/top30-atvtr-20250414-143002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
토마토시스템,393210,1,7320,2,1520,26.21,18338535,4968767,15614544,18338535,26.21,369.08,117.45,117.45,126231845470,110.44,110.44,126231845470
모헨즈,006920,2,4540,2,90,2.02,10823440,16027592,10920000,10823440,2.02,67.53,99.12,99.12,50986193415,102.84,102.84,50986193415
온코크로스,382150,3,12770,2,1350,11.82,12392691,8292651,11896437,12392691,11.82,149.44,104.17,104.17,156212589220,102.83,102.83,156212589220
상지건설,042940,4,25500,2,5710,28.85,3743347,1975956,3981814,3743347,28.85,189.44,94.01,94.01,91177349815,89.80,89.80,91177349815
아이씨티케이,456010,5,16730,2,2430,16.99,10979242,1536974,13276856,10979242,16.99,714.34,82.69,82.69,176898486490,79.64,79.64,176898486490
대신정보통신,020180,6,1323,2,13,0.99,30130701,15391744,38428915,30130701,0.99,195.76,78.41,78.41,39746412323,78.18,78.18,39746412323
M83,476080,7,17260,2,2510,17.02,5982303,4137828,7785000,5982303,17.02,144.58,76.84,76.84,99890517670,74.34,74.34,99890517670
오늘이엔엠,192410,8,1063,2,207,24.18,9770940,2012829,14235530,9770940,24.18,485.43,68.64,68.64,10240441765,67.67,67.67,10240441765
시공테크,020710,9,7840,2,790,11.21,12690734,17898196,20047970,12690734,11.21,70.91,63.30,63.30,101845689760,64.80,64.80,101845689760
유니온,000910,10,6310,2,500,8.61,9439904,4265030,15611619,9439904,8.61,221.33,60.47,60.47,62119802625,63.06,63.06,62119802625
스튜디오미르,408900,11,3840,2,260,7.26,17321001,11648513,32729532,17321001,7.26,148.70,52.92,52.92,66820456646,53.17,53.17,66820456646
핑거스토리,417180,12,2685,5,-225,-7.73,8964470,4823741,16816209,8964470,-7.73,185.84,53.31,53.31,23858789792,52.84,52.84,23858789792
평화홀딩스,010770,13,12960,2,790,6.49,7262683,1256220,14625466,7262683,6.49,578.14,49.66,49.66,95414167025,50.34,50.34,95414167025
TS인베스트먼트,246690,14,1930,1,445,29.97,20257644,25454896,41477862,20257644,29.97,79.58,48.84,48.84,38711782517,48.36,48.36,38711782517
진양산업,003780,15,5840,5,-2450,-29.55,6191985,857120,13000000,6191985,-29.55,722.42,47.63,47.63,36243169470,47.74,47.74,36243169470
동양철관,008970,16,1409,2,40,2.92,72791791,54715352,157681434,72791791,2.92,133.04,46.16,46.16,104769701243,47.16,47.16,104769701243
솔트룩스,304100,17,39000,2,7250,22.83,5834917,2354521,12130568,5834917,22.83,247.82,48.10,48.10,221122067800,46.74,46.74,221122067800
KODEX 코스닥150선물인버스,251340,18,3955,5,-85,-2.10,25306476,51337524,55500000,25306476,-2.10,49.29,45.60,45.60,100971508287,46.00,46.00,100971508287
크라우드웍스,355390,19,15950,2,600,3.91,3881735,4136692,8937936,3881735,3.91,93.84,43.43,43.43,64523640990,45.26,45.26,64523640990
미스터블루,207760,20,1201,2,39,3.36,36044925,8516123,83079783,36044925,3.36,423.26,43.39,43.39,43414268565,43.51,43.51,43414268565
평화산업,090080,21,1950,1,450,30.00,26077657,1170338,54902259,26077657,30.00,2228.22,47.50,47.50,46506968731,43.44,43.44,46506968731
심플랫폼,444530,22,11980,2,660,5.83,2410756,974957,6135447,2410756,5.83,247.27,39.29,39.29,29535740835,40.18,40.18,29535740835
링크드,193250,23,883,5,-3,-0.34,22570553,12578560,63323377,22570553,-0.34,179.44,35.64,35.64,22274843506,39.84,39.84,22274843506
유디엠텍,389680,24,881,1,203,29.94,16379319,731077,40012799,16379319,29.94,2240.44,40.94,40.94,13634001337,38.68,38.68,13634001337
나우IB,293580,25,1428,2,173,13.78,34761841,22874018,94929950,34761841,13.78,151.97,36.62,36.62,51229250006,37.79,37.79,51229250006
피아이이,452450,26,9680,2,1070,12.43,12756122,11500664,35826000,12756122,12.43,110.92,35.61,35.61,122524430300,35.33,35.33,122524430300
로보로보,215100,27,4215,2,675,19.07,6871450,102214,20348454,6871450,19.07,6722.61,33.77,33.77,29409385048,34.29,34.29,29409385048
엑스페릭스,317770,28,3770,2,690,22.40,8405635,211438,24860853,8405635,22.40,3975.46,33.81,33.81,31962696370,34.10,34.10,31962696370
비큐AI,148780,29,1331,2,123,10.18,9409607,746748,31445725,9409607,10.18,1260.08,29.92,29.92,13741415885,32.83,32.83,13741415885
모코엠시스,333050,30,1888,1,435,29.94,8843299,1675206,24613326,8843299,29.94,527.89,35.93,35.93,15177255825,32.66,32.66,15177255825
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 토마토시스템 393210 1 7320 2 1520 26.21 18338535 4968767 15614544 18338535 26.21 369.08 117.45 117.45 126231845470 110.44 110.44 126231845470
3 모헨즈 006920 2 4540 2 90 2.02 10823440 16027592 10920000 10823440 2.02 67.53 99.12 99.12 50986193415 102.84 102.84 50986193415
4 온코크로스 382150 3 12770 2 1350 11.82 12392691 8292651 11896437 12392691 11.82 149.44 104.17 104.17 156212589220 102.83 102.83 156212589220
5 상지건설 042940 4 25500 2 5710 28.85 3743347 1975956 3981814 3743347 28.85 189.44 94.01 94.01 91177349815 89.80 89.80 91177349815
6 아이씨티케이 456010 5 16730 2 2430 16.99 10979242 1536974 13276856 10979242 16.99 714.34 82.69 82.69 176898486490 79.64 79.64 176898486490
7 대신정보통신 020180 6 1323 2 13 0.99 30130701 15391744 38428915 30130701 0.99 195.76 78.41 78.41 39746412323 78.18 78.18 39746412323
8 M83 476080 7 17260 2 2510 17.02 5982303 4137828 7785000 5982303 17.02 144.58 76.84 76.84 99890517670 74.34 74.34 99890517670
9 오늘이엔엠 192410 8 1063 2 207 24.18 9770940 2012829 14235530 9770940 24.18 485.43 68.64 68.64 10240441765 67.67 67.67 10240441765
10 시공테크 020710 9 7840 2 790 11.21 12690734 17898196 20047970 12690734 11.21 70.91 63.30 63.30 101845689760 64.80 64.80 101845689760
11 유니온 000910 10 6310 2 500 8.61 9439904 4265030 15611619 9439904 8.61 221.33 60.47 60.47 62119802625 63.06 63.06 62119802625
12 스튜디오미르 408900 11 3840 2 260 7.26 17321001 11648513 32729532 17321001 7.26 148.70 52.92 52.92 66820456646 53.17 53.17 66820456646
13 핑거스토리 417180 12 2685 5 -225 -7.73 8964470 4823741 16816209 8964470 -7.73 185.84 53.31 53.31 23858789792 52.84 52.84 23858789792
14 평화홀딩스 010770 13 12960 2 790 6.49 7262683 1256220 14625466 7262683 6.49 578.14 49.66 49.66 95414167025 50.34 50.34 95414167025
15 TS인베스트먼트 246690 14 1930 1 445 29.97 20257644 25454896 41477862 20257644 29.97 79.58 48.84 48.84 38711782517 48.36 48.36 38711782517
16 진양산업 003780 15 5840 5 -2450 -29.55 6191985 857120 13000000 6191985 -29.55 722.42 47.63 47.63 36243169470 47.74 47.74 36243169470
17 동양철관 008970 16 1409 2 40 2.92 72791791 54715352 157681434 72791791 2.92 133.04 46.16 46.16 104769701243 47.16 47.16 104769701243
18 솔트룩스 304100 17 39000 2 7250 22.83 5834917 2354521 12130568 5834917 22.83 247.82 48.10 48.10 221122067800 46.74 46.74 221122067800
19 KODEX 코스닥150선물인버스 251340 18 3955 5 -85 -2.10 25306476 51337524 55500000 25306476 -2.10 49.29 45.60 45.60 100971508287 46.00 46.00 100971508287
20 크라우드웍스 355390 19 15950 2 600 3.91 3881735 4136692 8937936 3881735 3.91 93.84 43.43 43.43 64523640990 45.26 45.26 64523640990
21 미스터블루 207760 20 1201 2 39 3.36 36044925 8516123 83079783 36044925 3.36 423.26 43.39 43.39 43414268565 43.51 43.51 43414268565
22 평화산업 090080 21 1950 1 450 30.00 26077657 1170338 54902259 26077657 30.00 2228.22 47.50 47.50 46506968731 43.44 43.44 46506968731
23 심플랫폼 444530 22 11980 2 660 5.83 2410756 974957 6135447 2410756 5.83 247.27 39.29 39.29 29535740835 40.18 40.18 29535740835
24 링크드 193250 23 883 5 -3 -0.34 22570553 12578560 63323377 22570553 -0.34 179.44 35.64 35.64 22274843506 39.84 39.84 22274843506
25 유디엠텍 389680 24 881 1 203 29.94 16379319 731077 40012799 16379319 29.94 2240.44 40.94 40.94 13634001337 38.68 38.68 13634001337
26 나우IB 293580 25 1428 2 173 13.78 34761841 22874018 94929950 34761841 13.78 151.97 36.62 36.62 51229250006 37.79 37.79 51229250006
27 피아이이 452450 26 9680 2 1070 12.43 12756122 11500664 35826000 12756122 12.43 110.92 35.61 35.61 122524430300 35.33 35.33 122524430300
28 로보로보 215100 27 4215 2 675 19.07 6871450 102214 20348454 6871450 19.07 6722.61 33.77 33.77 29409385048 34.29 34.29 29409385048
29 엑스페릭스 317770 28 3770 2 690 22.40 8405635 211438 24860853 8405635 22.40 3975.46 33.81 33.81 31962696370 34.10 34.10 31962696370
30 비큐AI 148780 29 1331 2 123 10.18 9409607 746748 31445725 9409607 10.18 1260.08 29.92 29.92 13741415885 32.83 32.83 13741415885
31 모코엠시스 333050 30 1888 1 435 29.94 8843299 1675206 24613326 8843299 29.94 527.89 35.93 35.93 15177255825 32.66 32.66 15177255825

31
top30/20250414/top30-atvtr-20250414-144002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
토마토시스템,393210,1,7400,2,1600,27.59,18710515,4968767,15614544,18710515,27.59,376.56,119.83,119.83,128963708985,111.61,111.61,128963708985
온코크로스,382150,2,12950,2,1530,13.40,13310985,8292651,11896437,13310985,13.40,160.52,111.89,111.89,168095011760,109.11,109.11,168095011760
모헨즈,006920,3,4505,2,55,1.24,11150104,16027592,10920000,11150104,1.24,69.57,102.11,102.11,52482073010,106.68,106.68,52482073010
상지건설,042940,4,25650,2,5860,29.61,3926426,1975956,3981814,3926426,29.61,198.71,98.61,98.61,95854180690,93.85,93.85,95854180690
아이씨티케이,456010,5,16720,2,2420,16.92,11632386,1536974,13276856,11632386,16.92,756.84,87.61,87.61,187843551010,84.62,84.62,187843551010
대신정보통신,020180,6,1307,5,-3,-0.23,30575824,15391744,38428915,30575824,-0.23,198.65,79.56,79.56,40331212772,80.30,80.30,40331212772
M83,476080,7,17160,2,2410,16.34,6145661,4137828,7785000,6145661,16.34,148.52,78.94,78.94,102679677870,76.86,76.86,102679677870
오늘이엔엠,192410,8,1104,2,248,28.97,10024747,2012829,14235530,10024747,28.97,498.04,70.42,70.42,10517892782,66.92,66.92,10517892782
시공테크,020710,9,7980,2,930,13.19,13039525,17898196,20047970,13039525,13.19,72.85,65.04,65.04,104648210195,65.41,65.41,104648210195
유니온,000910,10,6300,2,490,8.43,9498290,4265030,15611619,9498290,8.43,222.70,60.84,60.84,62488545125,63.53,63.53,62488545125
스튜디오미르,408900,11,3825,2,245,6.84,17369067,11648513,32729532,17369067,6.84,149.11,53.07,53.07,67004856481,53.52,53.52,67004856481
핑거스토리,417180,12,2670,5,-240,-8.25,8999389,4823741,16816209,8999389,-8.25,186.56,53.52,53.52,23952302577,53.35,53.35,23952302577
평화홀딩스,010770,13,12950,2,780,6.41,7339095,1256220,14625466,7339095,6.41,584.22,50.18,50.18,96400156370,50.90,50.90,96400156370
TS인베스트먼트,246690,14,1930,1,445,29.97,20258056,25454896,41477862,20258056,29.97,79.58,48.84,48.84,38712577677,48.36,48.36,38712577677
진양산업,003780,15,5880,5,-2410,-29.07,6240219,857120,13000000,6240219,-29.07,728.04,48.00,48.00,36525608160,47.78,47.78,36525608160
동양철관,008970,16,1412,2,43,3.14,73270417,54715352,157681434,73270417,3.14,133.91,46.47,46.47,105445922396,47.36,47.36,105445922396
솔트룩스,304100,17,39200,2,7450,23.46,5910227,2354521,12130568,5910227,23.46,251.02,48.72,48.72,224078448175,47.12,47.12,224078448175
KODEX 코스닥150선물인버스,251340,18,3965,5,-75,-1.86,25539708,51337524,55500000,25539708,-1.86,49.75,46.02,46.02,101895025449,46.30,46.30,101895025449
크라우드웍스,355390,19,15850,2,500,3.26,3898208,4136692,8937936,3898208,3.26,94.23,43.61,43.61,64784994120,45.73,45.73,64784994120
미스터블루,207760,20,1189,2,27,2.32,36252826,8516123,83079783,36252826,2.32,425.70,43.64,43.64,43663710684,44.20,44.20,43663710684
평화산업,090080,21,1950,1,450,30.00,26137181,1170338,54902259,26137181,30.00,2233.30,47.61,47.61,46623040531,43.55,43.55,46623040531
링크드,193250,22,876,5,-10,-1.13,22887025,12578560,63323377,22887025,-1.13,181.95,36.14,36.14,22550219297,40.65,40.65,22550219297
심플랫폼,444530,23,12050,2,730,6.45,2425593,974957,6135447,2425593,6.45,248.79,39.53,39.53,29714160330,40.19,40.19,29714160330
유디엠텍,389680,24,881,1,203,29.94,16380470,731077,40012799,16380470,29.94,2240.59,40.94,40.94,13635015368,38.68,38.68,13635015368
나우IB,293580,25,1428,2,173,13.78,35223726,22874018,94929950,35223726,13.78,153.99,37.10,37.10,51884702425,38.27,38.27,51884702425
피아이이,452450,26,9700,2,1090,12.66,12856682,11500664,35826000,12856682,12.66,111.79,35.89,35.89,123495472110,35.54,35.54,123495472110
로보로보,215100,27,4235,2,695,19.63,6928381,102214,20348454,6928381,19.63,6778.31,34.05,34.05,29649496255,34.41,34.41,29649496255
엑스페릭스,317770,28,3800,2,720,23.38,8479864,211438,24860853,8479864,23.38,4010.57,34.11,34.11,32242856271,34.13,34.13,32242856271
비큐AI,148780,29,1331,2,123,10.18,9489300,746748,31445725,9489300,10.18,1270.75,30.18,30.18,13847363496,33.08,33.08,13847363496
모코엠시스,333050,30,1888,1,435,29.94,8906168,1675206,24613326,8906168,29.94,531.65,36.18,36.18,15295952497,32.92,32.92,15295952497
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 토마토시스템 393210 1 7400 2 1600 27.59 18710515 4968767 15614544 18710515 27.59 376.56 119.83 119.83 128963708985 111.61 111.61 128963708985
3 온코크로스 382150 2 12950 2 1530 13.40 13310985 8292651 11896437 13310985 13.40 160.52 111.89 111.89 168095011760 109.11 109.11 168095011760
4 모헨즈 006920 3 4505 2 55 1.24 11150104 16027592 10920000 11150104 1.24 69.57 102.11 102.11 52482073010 106.68 106.68 52482073010
5 상지건설 042940 4 25650 2 5860 29.61 3926426 1975956 3981814 3926426 29.61 198.71 98.61 98.61 95854180690 93.85 93.85 95854180690
6 아이씨티케이 456010 5 16720 2 2420 16.92 11632386 1536974 13276856 11632386 16.92 756.84 87.61 87.61 187843551010 84.62 84.62 187843551010
7 대신정보통신 020180 6 1307 5 -3 -0.23 30575824 15391744 38428915 30575824 -0.23 198.65 79.56 79.56 40331212772 80.30 80.30 40331212772
8 M83 476080 7 17160 2 2410 16.34 6145661 4137828 7785000 6145661 16.34 148.52 78.94 78.94 102679677870 76.86 76.86 102679677870
9 오늘이엔엠 192410 8 1104 2 248 28.97 10024747 2012829 14235530 10024747 28.97 498.04 70.42 70.42 10517892782 66.92 66.92 10517892782
10 시공테크 020710 9 7980 2 930 13.19 13039525 17898196 20047970 13039525 13.19 72.85 65.04 65.04 104648210195 65.41 65.41 104648210195
11 유니온 000910 10 6300 2 490 8.43 9498290 4265030 15611619 9498290 8.43 222.70 60.84 60.84 62488545125 63.53 63.53 62488545125
12 스튜디오미르 408900 11 3825 2 245 6.84 17369067 11648513 32729532 17369067 6.84 149.11 53.07 53.07 67004856481 53.52 53.52 67004856481
13 핑거스토리 417180 12 2670 5 -240 -8.25 8999389 4823741 16816209 8999389 -8.25 186.56 53.52 53.52 23952302577 53.35 53.35 23952302577
14 평화홀딩스 010770 13 12950 2 780 6.41 7339095 1256220 14625466 7339095 6.41 584.22 50.18 50.18 96400156370 50.90 50.90 96400156370
15 TS인베스트먼트 246690 14 1930 1 445 29.97 20258056 25454896 41477862 20258056 29.97 79.58 48.84 48.84 38712577677 48.36 48.36 38712577677
16 진양산업 003780 15 5880 5 -2410 -29.07 6240219 857120 13000000 6240219 -29.07 728.04 48.00 48.00 36525608160 47.78 47.78 36525608160
17 동양철관 008970 16 1412 2 43 3.14 73270417 54715352 157681434 73270417 3.14 133.91 46.47 46.47 105445922396 47.36 47.36 105445922396
18 솔트룩스 304100 17 39200 2 7450 23.46 5910227 2354521 12130568 5910227 23.46 251.02 48.72 48.72 224078448175 47.12 47.12 224078448175
19 KODEX 코스닥150선물인버스 251340 18 3965 5 -75 -1.86 25539708 51337524 55500000 25539708 -1.86 49.75 46.02 46.02 101895025449 46.30 46.30 101895025449
20 크라우드웍스 355390 19 15850 2 500 3.26 3898208 4136692 8937936 3898208 3.26 94.23 43.61 43.61 64784994120 45.73 45.73 64784994120
21 미스터블루 207760 20 1189 2 27 2.32 36252826 8516123 83079783 36252826 2.32 425.70 43.64 43.64 43663710684 44.20 44.20 43663710684
22 평화산업 090080 21 1950 1 450 30.00 26137181 1170338 54902259 26137181 30.00 2233.30 47.61 47.61 46623040531 43.55 43.55 46623040531
23 링크드 193250 22 876 5 -10 -1.13 22887025 12578560 63323377 22887025 -1.13 181.95 36.14 36.14 22550219297 40.65 40.65 22550219297
24 심플랫폼 444530 23 12050 2 730 6.45 2425593 974957 6135447 2425593 6.45 248.79 39.53 39.53 29714160330 40.19 40.19 29714160330
25 유디엠텍 389680 24 881 1 203 29.94 16380470 731077 40012799 16380470 29.94 2240.59 40.94 40.94 13635015368 38.68 38.68 13635015368
26 나우IB 293580 25 1428 2 173 13.78 35223726 22874018 94929950 35223726 13.78 153.99 37.10 37.10 51884702425 38.27 38.27 51884702425
27 피아이이 452450 26 9700 2 1090 12.66 12856682 11500664 35826000 12856682 12.66 111.79 35.89 35.89 123495472110 35.54 35.54 123495472110
28 로보로보 215100 27 4235 2 695 19.63 6928381 102214 20348454 6928381 19.63 6778.31 34.05 34.05 29649496255 34.41 34.41 29649496255
29 엑스페릭스 317770 28 3800 2 720 23.38 8479864 211438 24860853 8479864 23.38 4010.57 34.11 34.11 32242856271 34.13 34.13 32242856271
30 비큐AI 148780 29 1331 2 123 10.18 9489300 746748 31445725 9489300 10.18 1270.75 30.18 30.18 13847363496 33.08 33.08 13847363496
31 모코엠시스 333050 30 1888 1 435 29.94 8906168 1675206 24613326 8906168 29.94 531.65 36.18 36.18 15295952497 32.92 32.92 15295952497

31
top30/20250414/top30-atvtr-20250414-145002.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
온코크로스,382150,1,12800,2,1380,12.08,14055330,8292651,11896437,14055330,12.08,169.49,118.15,118.15,177785988400,116.75,116.75,177785988400
토마토시스템,393210,2,7380,2,1580,27.24,19097069,4968767,15614544,19097069,27.24,384.34,122.30,122.30,131814814725,114.39,114.39,131814814725
모헨즈,006920,3,4590,2,140,3.15,11376315,16027592,10920000,11376315,3.15,70.98,104.18,104.18,53524801665,106.79,106.79,53524801665
상지건설,042940,4,25450,2,5660,28.60,4160165,1975956,3981814,4160165,28.60,210.54,104.48,104.48,101794376015,100.45,100.45,101794376015
아이씨티케이,456010,5,16660,2,2360,16.50,12056799,1536974,13276856,12056799,16.50,784.45,90.81,90.81,194899481865,88.11,88.11,194899481865
대신정보통신,020180,6,1279,5,-31,-2.37,31860708,15391744,38428915,31860708,-2.37,207.00,82.91,82.91,41990472865,85.43,85.43,41990472865
M83,476080,7,16830,2,2080,14.10,6250040,4137828,7785000,6250040,14.10,151.05,80.28,80.28,104438761045,79.71,79.71,104438761045
오늘이엔엠,192410,8,1101,2,245,28.62,10109728,2012829,14235530,10109728,28.62,502.26,71.02,71.02,10610975813,67.70,67.70,10610975813
시공테크,020710,9,8300,2,1250,17.73,13502508,17898196,20047970,13502508,17.73,75.44,67.35,67.35,108452729255,65.18,65.18,108452729255
유니온,000910,10,6300,2,490,8.43,9538851,4265030,15611619,9538851,8.43,223.65,61.10,61.10,62743523045,63.79,63.79,62743523045
스튜디오미르,408900,11,3815,2,235,6.56,17461408,11648513,32729532,17461408,6.56,149.90,53.35,53.35,67357332811,53.94,53.94,67357332811
핑거스토리,417180,12,2670,5,-240,-8.25,9046984,4823741,16816209,9046984,-8.25,187.55,53.80,53.80,24079320437,53.63,53.63,24079320437
평화홀딩스,010770,13,12760,2,590,4.85,7403828,1256220,14625466,7403828,4.85,589.37,50.62,50.62,97232763045,52.10,52.10,97232763045
TS인베스트먼트,246690,14,1930,1,445,29.97,20266676,25454896,41477862,20266676,29.97,79.62,48.86,48.86,38729214277,48.38,48.38,38729214277
솔트룩스,304100,15,39600,2,7850,24.72,6091042,2354521,12130568,6091042,24.72,258.70,50.21,50.21,231261791850,48.14,48.14,231261791850
진양산업,003780,16,5870,5,-2420,-29.19,6264815,857120,13000000,6264815,-29.19,730.91,48.19,48.19,36670157150,48.05,48.05,36670157150
동양철관,008970,17,1411,2,42,3.07,73699351,54715352,157681434,73699351,3.07,134.70,46.74,46.74,106050293157,47.67,47.67,106050293157
KODEX 코스닥150선물인버스,251340,18,3965,5,-75,-1.86,26169137,51337524,55500000,26169137,-1.86,50.97,47.15,47.15,104387626769,47.44,47.44,104387626769
크라우드웍스,355390,19,15860,2,510,3.32,3949223,4136692,8937936,3949223,3.32,95.47,44.18,44.18,65599677595,46.28,46.28,65599677595
미스터블루,207760,20,1193,2,31,2.67,36387380,8516123,83079783,36387380,2.67,427.28,43.80,43.80,43824295719,44.22,44.22,43824295719
평화산업,090080,21,1950,1,450,30.00,26168982,1170338,54902259,26168982,30.00,2236.02,47.66,47.66,46685052481,43.61,43.61,46685052481
링크드,193250,22,889,2,3,0.34,23199028,12578560,63323377,23199028,0.34,184.43,36.64,36.64,22829028672,40.55,40.55,22829028672
심플랫폼,444530,23,11990,2,670,5.92,2435162,974957,6135447,2435162,5.92,249.77,39.69,39.69,29829004100,40.55,40.55,29829004100
나우IB,293580,24,1420,2,165,13.15,35449010,22874018,94929950,35449010,13.15,154.97,37.34,37.34,52205959796,38.73,38.73,52205959796
유디엠텍,389680,25,881,1,203,29.94,16380584,731077,40012799,16380584,29.94,2240.61,40.94,40.94,13635115802,38.68,38.68,13635115802
로보로보,215100,26,4315,2,775,21.89,7526954,102214,20348454,7526954,21.89,7363.92,36.99,36.99,32256337934,36.74,36.74,32256337934
피아이이,452450,27,9680,2,1070,12.43,12933793,11500664,35826000,12933793,12.43,112.46,36.10,36.10,124244934295,35.83,35.83,124244934295
엑스페릭스,317770,28,3755,2,675,21.92,8677678,211438,24860853,8677678,21.92,4104.12,34.90,34.90,32977224696,35.33,35.33,32977224696
비큐AI,148780,29,1335,2,127,10.51,9568494,746748,31445725,9568494,10.51,1281.36,30.43,30.43,13952263677,33.24,33.24,13952263677
솔트웨어,328380,30,1162,2,217,22.96,11479161,113462,34262778,11479161,22.96,9999.99,33.50,33.50,13176493134,33.10,33.10,13176493134
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12800 2 1380 12.08 14055330 8292651 11896437 14055330 12.08 169.49 118.15 118.15 177785988400 116.75 116.75 177785988400
3 토마토시스템 393210 2 7380 2 1580 27.24 19097069 4968767 15614544 19097069 27.24 384.34 122.30 122.30 131814814725 114.39 114.39 131814814725
4 모헨즈 006920 3 4590 2 140 3.15 11376315 16027592 10920000 11376315 3.15 70.98 104.18 104.18 53524801665 106.79 106.79 53524801665
5 상지건설 042940 4 25450 2 5660 28.60 4160165 1975956 3981814 4160165 28.60 210.54 104.48 104.48 101794376015 100.45 100.45 101794376015
6 아이씨티케이 456010 5 16660 2 2360 16.50 12056799 1536974 13276856 12056799 16.50 784.45 90.81 90.81 194899481865 88.11 88.11 194899481865
7 대신정보통신 020180 6 1279 5 -31 -2.37 31860708 15391744 38428915 31860708 -2.37 207.00 82.91 82.91 41990472865 85.43 85.43 41990472865
8 M83 476080 7 16830 2 2080 14.10 6250040 4137828 7785000 6250040 14.10 151.05 80.28 80.28 104438761045 79.71 79.71 104438761045
9 오늘이엔엠 192410 8 1101 2 245 28.62 10109728 2012829 14235530 10109728 28.62 502.26 71.02 71.02 10610975813 67.70 67.70 10610975813
10 시공테크 020710 9 8300 2 1250 17.73 13502508 17898196 20047970 13502508 17.73 75.44 67.35 67.35 108452729255 65.18 65.18 108452729255
11 유니온 000910 10 6300 2 490 8.43 9538851 4265030 15611619 9538851 8.43 223.65 61.10 61.10 62743523045 63.79 63.79 62743523045
12 스튜디오미르 408900 11 3815 2 235 6.56 17461408 11648513 32729532 17461408 6.56 149.90 53.35 53.35 67357332811 53.94 53.94 67357332811
13 핑거스토리 417180 12 2670 5 -240 -8.25 9046984 4823741 16816209 9046984 -8.25 187.55 53.80 53.80 24079320437 53.63 53.63 24079320437
14 평화홀딩스 010770 13 12760 2 590 4.85 7403828 1256220 14625466 7403828 4.85 589.37 50.62 50.62 97232763045 52.10 52.10 97232763045
15 TS인베스트먼트 246690 14 1930 1 445 29.97 20266676 25454896 41477862 20266676 29.97 79.62 48.86 48.86 38729214277 48.38 48.38 38729214277
16 솔트룩스 304100 15 39600 2 7850 24.72 6091042 2354521 12130568 6091042 24.72 258.70 50.21 50.21 231261791850 48.14 48.14 231261791850
17 진양산업 003780 16 5870 5 -2420 -29.19 6264815 857120 13000000 6264815 -29.19 730.91 48.19 48.19 36670157150 48.05 48.05 36670157150
18 동양철관 008970 17 1411 2 42 3.07 73699351 54715352 157681434 73699351 3.07 134.70 46.74 46.74 106050293157 47.67 47.67 106050293157
19 KODEX 코스닥150선물인버스 251340 18 3965 5 -75 -1.86 26169137 51337524 55500000 26169137 -1.86 50.97 47.15 47.15 104387626769 47.44 47.44 104387626769
20 크라우드웍스 355390 19 15860 2 510 3.32 3949223 4136692 8937936 3949223 3.32 95.47 44.18 44.18 65599677595 46.28 46.28 65599677595
21 미스터블루 207760 20 1193 2 31 2.67 36387380 8516123 83079783 36387380 2.67 427.28 43.80 43.80 43824295719 44.22 44.22 43824295719
22 평화산업 090080 21 1950 1 450 30.00 26168982 1170338 54902259 26168982 30.00 2236.02 47.66 47.66 46685052481 43.61 43.61 46685052481
23 링크드 193250 22 889 2 3 0.34 23199028 12578560 63323377 23199028 0.34 184.43 36.64 36.64 22829028672 40.55 40.55 22829028672
24 심플랫폼 444530 23 11990 2 670 5.92 2435162 974957 6135447 2435162 5.92 249.77 39.69 39.69 29829004100 40.55 40.55 29829004100
25 나우IB 293580 24 1420 2 165 13.15 35449010 22874018 94929950 35449010 13.15 154.97 37.34 37.34 52205959796 38.73 38.73 52205959796
26 유디엠텍 389680 25 881 1 203 29.94 16380584 731077 40012799 16380584 29.94 2240.61 40.94 40.94 13635115802 38.68 38.68 13635115802
27 로보로보 215100 26 4315 2 775 21.89 7526954 102214 20348454 7526954 21.89 7363.92 36.99 36.99 32256337934 36.74 36.74 32256337934
28 피아이이 452450 27 9680 2 1070 12.43 12933793 11500664 35826000 12933793 12.43 112.46 36.10 36.10 124244934295 35.83 35.83 124244934295
29 엑스페릭스 317770 28 3755 2 675 21.92 8677678 211438 24860853 8677678 21.92 4104.12 34.90 34.90 32977224696 35.33 35.33 32977224696
30 비큐AI 148780 29 1335 2 127 10.51 9568494 746748 31445725 9568494 10.51 1281.36 30.43 30.43 13952263677 33.24 33.24 13952263677
31 솔트웨어 328380 30 1162 2 217 22.96 11479161 113462 34262778 11479161 22.96 9999.99 33.50 33.50 13176493134 33.10 33.10 13176493134

31
top30/20250414/top30-atvtr-20250414-150002.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
온코크로스,382150,1,12620,2,1200,10.51,14325881,8292651,11896437,14325881,10.51,172.75,120.42,120.42,181230021235,120.71,120.71,181230021235
토마토시스템,393210,2,7380,2,1580,27.24,19338668,4968767,15614544,19338668,27.24,389.20,123.85,123.85,133591417710,115.93,115.93,133591417710
모헨즈,006920,3,4505,2,55,1.24,11782756,16027592,10920000,11782756,1.24,73.52,107.90,107.90,55400395285,112.61,112.61,55400395285
상지건설,042940,4,25700,1,5910,29.86,4274802,1975956,3981814,4274802,29.86,216.34,107.36,107.36,104731592240,102.34,102.34,104731592240
아이씨티케이,456010,5,16540,2,2240,15.66,12343867,1536974,13276856,12343867,15.66,803.13,92.97,92.97,199645146955,90.91,90.91,199645146955
대신정보통신,020180,6,1283,5,-27,-2.06,32365572,15391744,38428915,32365572,-2.06,210.28,84.22,84.22,42644324160,86.49,86.49,42644324160
M83,476080,7,16710,2,1960,13.29,6336739,4137828,7785000,6336739,13.29,153.14,81.40,81.40,105903543155,81.41,81.41,105903543155
시공테크,020710,8,8150,2,1100,15.60,14190577,17898196,20047970,14190577,15.60,79.28,70.78,70.78,114208128670,69.90,69.90,114208128670
오늘이엔엠,192410,9,1112,1,256,29.91,10305259,2012829,14235530,10305259,29.91,511.98,72.39,72.39,10826542652,68.39,68.39,10826542652
유니온,000910,10,6340,2,530,9.12,9567582,4265030,15611619,9567582,9.12,224.33,61.29,61.29,62924592525,63.57,63.57,62924592525
스튜디오미르,408900,11,3815,2,235,6.56,17519631,11648513,32729532,17519631,6.56,150.40,53.53,53.53,67579864228,54.12,54.12,67579864228
핑거스토리,417180,12,2675,5,-235,-8.08,9079766,4823741,16816209,9079766,-8.08,188.23,53.99,53.99,24167083922,53.72,53.72,24167083922
평화홀딩스,010770,13,12720,2,550,4.52,7515686,1256220,14625466,7515686,4.52,598.28,51.39,51.39,98652873330,53.03,53.03,98652873330
솔트룩스,304100,14,39200,2,7450,23.46,6230947,2354521,12130568,6230947,23.46,264.64,51.37,51.37,236795273800,49.80,49.80,236795273800
동양철관,008970,15,1449,2,80,5.84,77239000,54715352,157681434,77239000,5.84,141.17,48.98,48.98,111119900158,48.63,48.63,111119900158
KODEX 코스닥150선물인버스,251340,16,3965,5,-75,-1.86,26828424,51337524,55500000,26828424,-1.86,52.26,48.34,48.34,106998480431,48.62,48.62,106998480431
진양산업,003780,17,5890,5,-2400,-28.95,6342922,857120,13000000,6342922,-28.95,740.03,48.79,48.79,37131436410,48.49,48.49,37131436410
TS인베스트먼트,246690,18,1930,1,445,29.97,20269649,25454896,41477862,20269649,29.97,79.63,48.87,48.87,38734952167,48.39,48.39,38734952167
크라우드웍스,355390,19,15870,2,520,3.39,3988256,4136692,8937936,3988256,3.39,96.41,44.62,44.62,66215115810,46.68,46.68,66215115810
미스터블루,207760,20,1197,2,35,3.01,36487831,8516123,83079783,36487831,3.01,428.46,43.92,43.92,43944204087,44.19,44.19,43944204087
평화산업,090080,21,1950,1,450,30.00,26180747,1170338,54902259,26180747,30.00,2237.02,47.69,47.69,46707994231,43.63,43.63,46707994231
링크드,193250,22,887,2,1,0.11,23323130,12578560,63323377,23323130,0.11,185.42,36.83,36.83,22939192715,40.84,40.84,22939192715
심플랫폼,444530,23,12010,2,690,6.10,2450745,974957,6135447,2450745,6.10,251.37,39.94,39.94,30015576820,40.73,40.73,30015576820
나우IB,293580,24,1415,2,160,12.75,35839089,22874018,94929950,35839089,12.75,156.68,37.75,37.75,52756579740,39.28,39.28,52756579740
유디엠텍,389680,25,881,1,203,29.94,16380722,731077,40012799,16380722,29.94,2240.63,40.94,40.94,13635237380,38.68,38.68,13635237380
로보로보,215100,26,4240,2,700,19.77,7655233,102214,20348454,7655233,19.77,7489.42,37.62,37.62,32807356981,38.03,38.03,32807356981
엑스페릭스,317770,27,3695,2,615,19.97,8782056,211438,24860853,8782056,19.97,4153.49,35.32,35.32,33362169756,36.32,36.32,33362169756
피아이이,452450,28,9750,2,1140,13.24,13013127,11500664,35826000,13013127,13.24,113.15,36.32,36.32,125018080280,35.79,35.79,125018080280
솔트웨어,328380,29,1139,2,194,20.53,11650468,113462,34262778,11650468,20.53,9999.99,34.00,34.00,13372890933,34.27,34.27,13372890933
비큐AI,148780,30,1337,2,129,10.68,9597918,746748,31445725,9597918,10.68,1285.30,30.52,30.52,13991701580,33.28,33.28,13991701580
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12620 2 1200 10.51 14325881 8292651 11896437 14325881 10.51 172.75 120.42 120.42 181230021235 120.71 120.71 181230021235
3 토마토시스템 393210 2 7380 2 1580 27.24 19338668 4968767 15614544 19338668 27.24 389.20 123.85 123.85 133591417710 115.93 115.93 133591417710
4 모헨즈 006920 3 4505 2 55 1.24 11782756 16027592 10920000 11782756 1.24 73.52 107.90 107.90 55400395285 112.61 112.61 55400395285
5 상지건설 042940 4 25700 1 5910 29.86 4274802 1975956 3981814 4274802 29.86 216.34 107.36 107.36 104731592240 102.34 102.34 104731592240
6 아이씨티케이 456010 5 16540 2 2240 15.66 12343867 1536974 13276856 12343867 15.66 803.13 92.97 92.97 199645146955 90.91 90.91 199645146955
7 대신정보통신 020180 6 1283 5 -27 -2.06 32365572 15391744 38428915 32365572 -2.06 210.28 84.22 84.22 42644324160 86.49 86.49 42644324160
8 M83 476080 7 16710 2 1960 13.29 6336739 4137828 7785000 6336739 13.29 153.14 81.40 81.40 105903543155 81.41 81.41 105903543155
9 시공테크 020710 8 8150 2 1100 15.60 14190577 17898196 20047970 14190577 15.60 79.28 70.78 70.78 114208128670 69.90 69.90 114208128670
10 오늘이엔엠 192410 9 1112 1 256 29.91 10305259 2012829 14235530 10305259 29.91 511.98 72.39 72.39 10826542652 68.39 68.39 10826542652
11 유니온 000910 10 6340 2 530 9.12 9567582 4265030 15611619 9567582 9.12 224.33 61.29 61.29 62924592525 63.57 63.57 62924592525
12 스튜디오미르 408900 11 3815 2 235 6.56 17519631 11648513 32729532 17519631 6.56 150.40 53.53 53.53 67579864228 54.12 54.12 67579864228
13 핑거스토리 417180 12 2675 5 -235 -8.08 9079766 4823741 16816209 9079766 -8.08 188.23 53.99 53.99 24167083922 53.72 53.72 24167083922
14 평화홀딩스 010770 13 12720 2 550 4.52 7515686 1256220 14625466 7515686 4.52 598.28 51.39 51.39 98652873330 53.03 53.03 98652873330
15 솔트룩스 304100 14 39200 2 7450 23.46 6230947 2354521 12130568 6230947 23.46 264.64 51.37 51.37 236795273800 49.80 49.80 236795273800
16 동양철관 008970 15 1449 2 80 5.84 77239000 54715352 157681434 77239000 5.84 141.17 48.98 48.98 111119900158 48.63 48.63 111119900158
17 KODEX 코스닥150선물인버스 251340 16 3965 5 -75 -1.86 26828424 51337524 55500000 26828424 -1.86 52.26 48.34 48.34 106998480431 48.62 48.62 106998480431
18 진양산업 003780 17 5890 5 -2400 -28.95 6342922 857120 13000000 6342922 -28.95 740.03 48.79 48.79 37131436410 48.49 48.49 37131436410
19 TS인베스트먼트 246690 18 1930 1 445 29.97 20269649 25454896 41477862 20269649 29.97 79.63 48.87 48.87 38734952167 48.39 48.39 38734952167
20 크라우드웍스 355390 19 15870 2 520 3.39 3988256 4136692 8937936 3988256 3.39 96.41 44.62 44.62 66215115810 46.68 46.68 66215115810
21 미스터블루 207760 20 1197 2 35 3.01 36487831 8516123 83079783 36487831 3.01 428.46 43.92 43.92 43944204087 44.19 44.19 43944204087
22 평화산업 090080 21 1950 1 450 30.00 26180747 1170338 54902259 26180747 30.00 2237.02 47.69 47.69 46707994231 43.63 43.63 46707994231
23 링크드 193250 22 887 2 1 0.11 23323130 12578560 63323377 23323130 0.11 185.42 36.83 36.83 22939192715 40.84 40.84 22939192715
24 심플랫폼 444530 23 12010 2 690 6.10 2450745 974957 6135447 2450745 6.10 251.37 39.94 39.94 30015576820 40.73 40.73 30015576820
25 나우IB 293580 24 1415 2 160 12.75 35839089 22874018 94929950 35839089 12.75 156.68 37.75 37.75 52756579740 39.28 39.28 52756579740
26 유디엠텍 389680 25 881 1 203 29.94 16380722 731077 40012799 16380722 29.94 2240.63 40.94 40.94 13635237380 38.68 38.68 13635237380
27 로보로보 215100 26 4240 2 700 19.77 7655233 102214 20348454 7655233 19.77 7489.42 37.62 37.62 32807356981 38.03 38.03 32807356981
28 엑스페릭스 317770 27 3695 2 615 19.97 8782056 211438 24860853 8782056 19.97 4153.49 35.32 35.32 33362169756 36.32 36.32 33362169756
29 피아이이 452450 28 9750 2 1140 13.24 13013127 11500664 35826000 13013127 13.24 113.15 36.32 36.32 125018080280 35.79 35.79 125018080280
30 솔트웨어 328380 29 1139 2 194 20.53 11650468 113462 34262778 11650468 20.53 9999.99 34.00 34.00 13372890933 34.27 34.27 13372890933
31 비큐AI 148780 30 1337 2 129 10.68 9597918 746748 31445725 9597918 10.68 1285.30 30.52 30.52 13991701580 33.28 33.28 13991701580

31
top30/20250414/top30-atvtr-20250414-151002.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
온코크로스,382150,1,12600,2,1180,10.33,14499262,8292651,11896437,14499262,10.33,174.84,121.88,121.88,183412809945,122.36,122.36,183412809945
토마토시스템,393210,2,7370,2,1570,27.07,19896486,4968767,15614544,19896486,27.07,400.43,127.42,127.42,137724998135,119.68,119.68,137724998135
모헨즈,006920,3,4420,5,-30,-0.67,12023427,16027592,10920000,12023427,-0.67,75.02,110.10,110.10,56472888375,117.00,117.00,56472888375
상지건설,042940,4,25700,1,5910,29.86,4284911,1975956,3981814,4284911,29.86,216.85,107.61,107.61,104991393540,102.60,102.60,104991393540
아이씨티케이,456010,5,16380,2,2080,14.55,12579873,1536974,13276856,12579873,14.55,818.48,94.75,94.75,203514521130,93.58,93.58,203514521130
대신정보통신,020180,6,1258,5,-52,-3.97,33044702,15391744,38428915,33044702,-3.97,214.69,85.99,85.99,43504415516,89.99,89.99,43504415516
M83,476080,7,16440,2,1690,11.46,6448673,4137828,7785000,6448673,11.46,155.85,82.83,82.83,107749187430,84.19,84.19,107749187430
시공테크,020710,8,7960,2,910,12.91,14571084,17898196,20047970,14571084,12.91,81.41,72.68,72.68,117279493800,73.49,73.49,117279493800
오늘이엔엠,192410,9,1112,1,256,29.91,10417712,2012829,14235530,10417712,29.91,517.57,73.18,73.18,10951586900,69.18,69.18,10951586900
유니온,000910,10,6290,2,480,8.26,9647689,4265030,15611619,9647689,8.26,226.20,61.80,61.80,63429212615,64.59,64.59,63429212615
동양철관,008970,11,1537,2,168,12.27,99415085,54715352,157681434,99415085,12.27,181.70,63.05,63.05,144414527790,59.59,59.59,144414527790
스튜디오미르,408900,12,3755,2,175,4.89,17691712,11648513,32729532,17691712,4.89,151.88,54.05,54.05,68230080778,55.52,55.52,68230080778
평화홀딩스,010770,13,12480,2,310,2.55,7633683,1256220,14625466,7633683,2.55,607.67,52.19,52.19,100137120010,54.86,54.86,100137120010
핑거스토리,417180,14,2690,5,-220,-7.56,9165965,4823741,16816209,9165965,-7.56,190.02,54.51,54.51,24398412684,53.94,53.94,24398412684
솔트룩스,304100,15,38850,2,7100,22.36,6331405,2354521,12130568,6331405,22.36,268.90,52.19,52.19,240715721200,51.08,51.08,240715721200
크라우드웍스,355390,16,15200,5,-150,-0.98,4118778,4136692,8937936,4118778,-0.98,99.57,46.08,46.08,68229954675,50.22,50.22,68229954675
KODEX 코스닥150선물인버스,251340,17,3960,5,-80,-1.98,27659656,51337524,55500000,27659656,-1.98,53.88,49.84,49.84,110294361490,50.18,50.18,110294361490
진양산업,003780,18,5840,5,-2450,-29.55,6414127,857120,13000000,6414127,-29.55,748.33,49.34,49.34,37548848015,49.46,49.46,37548848015
TS인베스트먼트,246690,19,1930,1,445,29.97,20271204,25454896,41477862,20271204,29.97,79.64,48.87,48.87,38737953317,48.39,48.39,38737953317
미스터블루,207760,20,1168,2,6,0.52,36948392,8516123,83079783,36948392,0.52,433.86,44.47,44.47,44487454871,45.85,45.85,44487454871
평화산업,090080,21,1950,1,450,30.00,26199388,1170338,54902259,26199388,30.00,2238.62,47.72,47.72,46744344181,43.66,43.66,46744344181
링크드,193250,22,878,5,-8,-0.90,23508328,12578560,63323377,23508328,-0.90,186.89,37.12,37.12,23102401398,41.55,41.55,23102401398
심플랫폼,444530,23,11950,2,630,5.57,2462811,974957,6135447,2462811,5.57,252.61,40.14,40.14,30159841830,41.14,41.14,30159841830
나우IB,293580,24,1378,2,123,9.80,36550488,22874018,94929950,36550488,9.80,159.79,38.50,38.50,53741620286,41.08,41.08,53741620286
유디엠텍,389680,25,881,1,203,29.94,16381690,731077,40012799,16381690,29.94,2240.76,40.94,40.94,13636090188,38.68,38.68,13636090188
로보로보,215100,26,4255,2,715,20.20,7803846,102214,20348454,7803846,20.20,7634.81,38.35,38.35,33440689993,38.62,38.62,33440689993
엑스페릭스,317770,27,3680,2,600,19.48,8868854,211438,24860853,8868854,19.48,4194.54,35.67,35.67,33681700023,36.82,36.82,33681700023
피아이이,452450,28,9620,2,1010,11.73,13161810,11500664,35826000,13161810,11.73,114.44,36.74,36.74,126457295750,36.69,36.69,126457295750
솔트웨어,328380,29,1151,2,206,21.80,11876490,113462,34262778,11876490,21.80,9999.99,34.66,34.66,13633345857,34.57,34.57,13633345857
비큐AI,148780,30,1323,2,115,9.52,9651537,746748,31445725,9651537,9.52,1292.48,30.69,30.69,14062779808,33.80,33.80,14062779808
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 온코크로스 382150 1 12600 2 1180 10.33 14499262 8292651 11896437 14499262 10.33 174.84 121.88 121.88 183412809945 122.36 122.36 183412809945
3 토마토시스템 393210 2 7370 2 1570 27.07 19896486 4968767 15614544 19896486 27.07 400.43 127.42 127.42 137724998135 119.68 119.68 137724998135
4 모헨즈 006920 3 4420 5 -30 -0.67 12023427 16027592 10920000 12023427 -0.67 75.02 110.10 110.10 56472888375 117.00 117.00 56472888375
5 상지건설 042940 4 25700 1 5910 29.86 4284911 1975956 3981814 4284911 29.86 216.85 107.61 107.61 104991393540 102.60 102.60 104991393540
6 아이씨티케이 456010 5 16380 2 2080 14.55 12579873 1536974 13276856 12579873 14.55 818.48 94.75 94.75 203514521130 93.58 93.58 203514521130
7 대신정보통신 020180 6 1258 5 -52 -3.97 33044702 15391744 38428915 33044702 -3.97 214.69 85.99 85.99 43504415516 89.99 89.99 43504415516
8 M83 476080 7 16440 2 1690 11.46 6448673 4137828 7785000 6448673 11.46 155.85 82.83 82.83 107749187430 84.19 84.19 107749187430
9 시공테크 020710 8 7960 2 910 12.91 14571084 17898196 20047970 14571084 12.91 81.41 72.68 72.68 117279493800 73.49 73.49 117279493800
10 오늘이엔엠 192410 9 1112 1 256 29.91 10417712 2012829 14235530 10417712 29.91 517.57 73.18 73.18 10951586900 69.18 69.18 10951586900
11 유니온 000910 10 6290 2 480 8.26 9647689 4265030 15611619 9647689 8.26 226.20 61.80 61.80 63429212615 64.59 64.59 63429212615
12 동양철관 008970 11 1537 2 168 12.27 99415085 54715352 157681434 99415085 12.27 181.70 63.05 63.05 144414527790 59.59 59.59 144414527790
13 스튜디오미르 408900 12 3755 2 175 4.89 17691712 11648513 32729532 17691712 4.89 151.88 54.05 54.05 68230080778 55.52 55.52 68230080778
14 평화홀딩스 010770 13 12480 2 310 2.55 7633683 1256220 14625466 7633683 2.55 607.67 52.19 52.19 100137120010 54.86 54.86 100137120010
15 핑거스토리 417180 14 2690 5 -220 -7.56 9165965 4823741 16816209 9165965 -7.56 190.02 54.51 54.51 24398412684 53.94 53.94 24398412684
16 솔트룩스 304100 15 38850 2 7100 22.36 6331405 2354521 12130568 6331405 22.36 268.90 52.19 52.19 240715721200 51.08 51.08 240715721200
17 크라우드웍스 355390 16 15200 5 -150 -0.98 4118778 4136692 8937936 4118778 -0.98 99.57 46.08 46.08 68229954675 50.22 50.22 68229954675
18 KODEX 코스닥150선물인버스 251340 17 3960 5 -80 -1.98 27659656 51337524 55500000 27659656 -1.98 53.88 49.84 49.84 110294361490 50.18 50.18 110294361490
19 진양산업 003780 18 5840 5 -2450 -29.55 6414127 857120 13000000 6414127 -29.55 748.33 49.34 49.34 37548848015 49.46 49.46 37548848015
20 TS인베스트먼트 246690 19 1930 1 445 29.97 20271204 25454896 41477862 20271204 29.97 79.64 48.87 48.87 38737953317 48.39 48.39 38737953317
21 미스터블루 207760 20 1168 2 6 0.52 36948392 8516123 83079783 36948392 0.52 433.86 44.47 44.47 44487454871 45.85 45.85 44487454871
22 평화산업 090080 21 1950 1 450 30.00 26199388 1170338 54902259 26199388 30.00 2238.62 47.72 47.72 46744344181 43.66 43.66 46744344181
23 링크드 193250 22 878 5 -8 -0.90 23508328 12578560 63323377 23508328 -0.90 186.89 37.12 37.12 23102401398 41.55 41.55 23102401398
24 심플랫폼 444530 23 11950 2 630 5.57 2462811 974957 6135447 2462811 5.57 252.61 40.14 40.14 30159841830 41.14 41.14 30159841830
25 나우IB 293580 24 1378 2 123 9.80 36550488 22874018 94929950 36550488 9.80 159.79 38.50 38.50 53741620286 41.08 41.08 53741620286
26 유디엠텍 389680 25 881 1 203 29.94 16381690 731077 40012799 16381690 29.94 2240.76 40.94 40.94 13636090188 38.68 38.68 13636090188
27 로보로보 215100 26 4255 2 715 20.20 7803846 102214 20348454 7803846 20.20 7634.81 38.35 38.35 33440689993 38.62 38.62 33440689993
28 엑스페릭스 317770 27 3680 2 600 19.48 8868854 211438 24860853 8868854 19.48 4194.54 35.67 35.67 33681700023 36.82 36.82 33681700023
29 피아이이 452450 28 9620 2 1010 11.73 13161810 11500664 35826000 13161810 11.73 114.44 36.74 36.74 126457295750 36.69 36.69 126457295750
30 솔트웨어 328380 29 1151 2 206 21.80 11876490 113462 34262778 11876490 21.80 9999.99 34.66 34.66 13633345857 34.57 34.57 13633345857
31 비큐AI 148780 30 1323 2 115 9.52 9651537 746748 31445725 9651537 9.52 1292.48 30.69 30.69 14062779808 33.80 33.80 14062779808

31
top30/20250414/top30-atvtr-20250414-152002.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
토마토시스템,393210,1,7160,2,1360,23.45,20621428,4968767,15614544,20621428,23.45,415.02,132.07,132.07,142955336255,127.87,127.87,142955336255
온코크로스,382150,2,12610,2,1190,10.42,14638912,8292651,11896437,14638912,10.42,176.53,123.05,123.05,185165522865,123.43,123.43,185165522865
모헨즈,006920,3,4430,5,-20,-0.45,12157775,16027592,10920000,12157775,-0.45,75.86,111.33,111.33,57062414816,117.96,117.96,57062414816
상지건설,042940,4,25700,1,5910,29.86,4292532,1975956,3981814,4292532,29.86,217.24,107.80,107.80,105187253240,102.79,102.79,105187253240
아이씨티케이,456010,5,16500,2,2200,15.38,12811096,1536974,13276856,12811096,15.38,833.53,96.49,96.49,207330230135,94.64,94.64,207330230135
대신정보통신,020180,6,1242,5,-68,-5.19,33615711,15391744,38428915,33615711,-5.19,218.40,87.48,87.48,44218219298,92.64,92.64,44218219298
M83,476080,7,16380,2,1630,11.05,6537885,4137828,7785000,6537885,11.05,158.00,83.98,83.98,109206782125,85.64,85.64,109206782125
동양철관,008970,8,1598,2,229,16.73,136214567,54715352,157681434,136214567,16.73,248.95,86.39,86.39,202829388544,80.50,80.50,202829388544
시공테크,020710,9,8060,2,1010,14.33,14784715,17898196,20047970,14784715,14.33,82.60,73.75,73.75,118974366995,73.63,73.63,118974366995
오늘이엔엠,192410,10,1112,1,256,29.91,10420414,2012829,14235530,10420414,29.91,517.70,73.20,73.20,10954591524,69.20,69.20,10954591524
유니온,000910,11,6310,2,500,8.61,9745473,4265030,15611619,9745473,8.61,228.50,62.42,62.42,64044510510,65.01,65.01,64044510510
스튜디오미르,408900,12,3770,2,190,5.31,17881615,11648513,32729532,17881615,5.31,153.51,54.63,54.63,68942887980,55.87,55.87,68942887980
평화홀딩스,010770,13,12430,2,260,2.14,7728029,1256220,14625466,7728029,2.14,615.18,52.84,52.84,101313118205,55.73,55.73,101313118205
핑거스토리,417180,14,2715,5,-195,-6.70,9482131,4823741,16816209,9482131,-6.70,196.57,56.39,56.39,25255004961,55.32,55.32,25255004961
KODEX 코스닥150선물인버스,251340,15,3962,5,-78,-1.93,28566627,51337524,55500000,28566627,-1.93,55.64,51.47,51.47,113890376570,51.79,51.79,113890376570
솔트룩스,304100,16,38950,2,7200,22.68,6425966,2354521,12130568,6425966,22.68,272.92,52.97,52.97,244391998700,51.72,51.72,244391998700
진양산업,003780,17,5820,5,-2470,-29.79,6548991,857120,13000000,6548991,-29.79,764.07,50.38,50.38,38334809485,50.67,50.67,38334809485
크라우드웍스,355390,18,15630,2,280,1.82,4217244,4136692,8937936,4217244,1.82,101.95,47.18,47.18,69745665940,49.93,49.93,69745665940
TS인베스트먼트,246690,19,1930,1,445,29.97,20279830,25454896,41477862,20279830,29.97,79.67,48.89,48.89,38754601497,48.41,48.41,38754601497
미스터블루,207760,20,1170,2,8,0.69,37237950,8516123,83079783,37237950,0.69,437.26,44.82,44.82,44825200259,46.11,46.11,44825200259
평화산업,090080,21,1950,1,450,30.00,26248297,1170338,54902259,26248297,30.00,2242.80,47.81,47.81,46839716731,43.75,43.75,46839716731
링크드,193250,22,863,5,-23,-2.60,23730084,12578560,63323377,23730084,-2.60,188.66,37.47,37.47,23295915474,42.63,42.63,23295915474
나우IB,293580,23,1368,2,113,9.00,37207384,22874018,94929950,37207384,9.00,162.66,39.19,39.19,54646198532,42.08,42.08,54646198532
심플랫폼,444530,24,11960,2,640,5.65,2480984,974957,6135447,2480984,5.65,254.47,40.44,40.44,30377341705,41.40,41.40,30377341705
모코엠시스,333050,25,1821,2,368,25.33,10288759,1675206,24613326,10288759,25.33,614.18,41.80,41.80,17836067925,39.79,39.79,17836067925
로보로보,215100,26,4250,2,710,20.06,7917880,102214,20348454,7917880,20.06,7746.38,38.91,38.91,33925539455,39.23,39.23,33925539455
유디엠텍,389680,27,881,1,203,29.94,16381850,731077,40012799,16381850,29.94,2240.78,40.94,40.94,13636231148,38.68,38.68,13636231148
엑스페릭스,317770,28,3620,2,540,17.53,9131746,211438,24860853,9131746,17.53,4318.88,36.73,36.73,34632279860,38.48,38.48,34632279860
피아이이,452450,29,9620,2,1010,11.73,13291787,11500664,35826000,13291787,11.73,115.57,37.10,37.10,127709779190,37.06,37.06,127709779190
솔트웨어,328380,30,1135,2,190,20.11,12116741,113462,34262778,12116741,20.11,9999.99,35.36,35.36,13907684655,35.76,35.76,13907684655
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 토마토시스템 393210 1 7160 2 1360 23.45 20621428 4968767 15614544 20621428 23.45 415.02 132.07 132.07 142955336255 127.87 127.87 142955336255
3 온코크로스 382150 2 12610 2 1190 10.42 14638912 8292651 11896437 14638912 10.42 176.53 123.05 123.05 185165522865 123.43 123.43 185165522865
4 모헨즈 006920 3 4430 5 -20 -0.45 12157775 16027592 10920000 12157775 -0.45 75.86 111.33 111.33 57062414816 117.96 117.96 57062414816
5 상지건설 042940 4 25700 1 5910 29.86 4292532 1975956 3981814 4292532 29.86 217.24 107.80 107.80 105187253240 102.79 102.79 105187253240
6 아이씨티케이 456010 5 16500 2 2200 15.38 12811096 1536974 13276856 12811096 15.38 833.53 96.49 96.49 207330230135 94.64 94.64 207330230135
7 대신정보통신 020180 6 1242 5 -68 -5.19 33615711 15391744 38428915 33615711 -5.19 218.40 87.48 87.48 44218219298 92.64 92.64 44218219298
8 M83 476080 7 16380 2 1630 11.05 6537885 4137828 7785000 6537885 11.05 158.00 83.98 83.98 109206782125 85.64 85.64 109206782125
9 동양철관 008970 8 1598 2 229 16.73 136214567 54715352 157681434 136214567 16.73 248.95 86.39 86.39 202829388544 80.50 80.50 202829388544
10 시공테크 020710 9 8060 2 1010 14.33 14784715 17898196 20047970 14784715 14.33 82.60 73.75 73.75 118974366995 73.63 73.63 118974366995
11 오늘이엔엠 192410 10 1112 1 256 29.91 10420414 2012829 14235530 10420414 29.91 517.70 73.20 73.20 10954591524 69.20 69.20 10954591524
12 유니온 000910 11 6310 2 500 8.61 9745473 4265030 15611619 9745473 8.61 228.50 62.42 62.42 64044510510 65.01 65.01 64044510510
13 스튜디오미르 408900 12 3770 2 190 5.31 17881615 11648513 32729532 17881615 5.31 153.51 54.63 54.63 68942887980 55.87 55.87 68942887980
14 평화홀딩스 010770 13 12430 2 260 2.14 7728029 1256220 14625466 7728029 2.14 615.18 52.84 52.84 101313118205 55.73 55.73 101313118205
15 핑거스토리 417180 14 2715 5 -195 -6.70 9482131 4823741 16816209 9482131 -6.70 196.57 56.39 56.39 25255004961 55.32 55.32 25255004961
16 KODEX 코스닥150선물인버스 251340 15 3962 5 -78 -1.93 28566627 51337524 55500000 28566627 -1.93 55.64 51.47 51.47 113890376570 51.79 51.79 113890376570
17 솔트룩스 304100 16 38950 2 7200 22.68 6425966 2354521 12130568 6425966 22.68 272.92 52.97 52.97 244391998700 51.72 51.72 244391998700
18 진양산업 003780 17 5820 5 -2470 -29.79 6548991 857120 13000000 6548991 -29.79 764.07 50.38 50.38 38334809485 50.67 50.67 38334809485
19 크라우드웍스 355390 18 15630 2 280 1.82 4217244 4136692 8937936 4217244 1.82 101.95 47.18 47.18 69745665940 49.93 49.93 69745665940
20 TS인베스트먼트 246690 19 1930 1 445 29.97 20279830 25454896 41477862 20279830 29.97 79.67 48.89 48.89 38754601497 48.41 48.41 38754601497
21 미스터블루 207760 20 1170 2 8 0.69 37237950 8516123 83079783 37237950 0.69 437.26 44.82 44.82 44825200259 46.11 46.11 44825200259
22 평화산업 090080 21 1950 1 450 30.00 26248297 1170338 54902259 26248297 30.00 2242.80 47.81 47.81 46839716731 43.75 43.75 46839716731
23 링크드 193250 22 863 5 -23 -2.60 23730084 12578560 63323377 23730084 -2.60 188.66 37.47 37.47 23295915474 42.63 42.63 23295915474
24 나우IB 293580 23 1368 2 113 9.00 37207384 22874018 94929950 37207384 9.00 162.66 39.19 39.19 54646198532 42.08 42.08 54646198532
25 심플랫폼 444530 24 11960 2 640 5.65 2480984 974957 6135447 2480984 5.65 254.47 40.44 40.44 30377341705 41.40 41.40 30377341705
26 모코엠시스 333050 25 1821 2 368 25.33 10288759 1675206 24613326 10288759 25.33 614.18 41.80 41.80 17836067925 39.79 39.79 17836067925
27 로보로보 215100 26 4250 2 710 20.06 7917880 102214 20348454 7917880 20.06 7746.38 38.91 38.91 33925539455 39.23 39.23 33925539455
28 유디엠텍 389680 27 881 1 203 29.94 16381850 731077 40012799 16381850 29.94 2240.78 40.94 40.94 13636231148 38.68 38.68 13636231148
29 엑스페릭스 317770 28 3620 2 540 17.53 9131746 211438 24860853 9131746 17.53 4318.88 36.73 36.73 34632279860 38.48 38.48 34632279860
30 피아이이 452450 29 9620 2 1010 11.73 13291787 11500664 35826000 13291787 11.73 115.57 37.10 37.10 127709779190 37.06 37.06 127709779190
31 솔트웨어 328380 30 1135 2 190 20.11 12116741 113462 34262778 12116741 20.11 9999.99 35.36 35.36 13907684655 35.76 35.76 13907684655

31
top30/20250414/top30-atvtr-20250414-153002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
토마토시스템,393210,1,7160,2,1360,23.45,20621428,4968767,15614544,20621428,23.45,415.02,132.07,132.07,142955336255,127.87,127.87,142955336255
온코크로스,382150,2,12610,2,1190,10.42,14638912,8292651,11896437,14638912,10.42,176.53,123.05,123.05,185165522865,123.43,123.43,185165522865
모헨즈,006920,3,4430,5,-20,-0.45,12157775,16027592,10920000,12157775,-0.45,75.86,111.33,111.33,57062414816,117.96,117.96,57062414816
상지건설,042940,4,25700,1,5910,29.86,4292532,1975956,3981814,4292532,29.86,217.24,107.80,107.80,105187253240,102.79,102.79,105187253240
아이씨티케이,456010,5,16500,2,2200,15.38,12811096,1536974,13276856,12811096,15.38,833.53,96.49,96.49,207330230135,94.64,94.64,207330230135
대신정보통신,020180,6,1242,5,-68,-5.19,33615711,15391744,38428915,33615711,-5.19,218.40,87.48,87.48,44218219298,92.64,92.64,44218219298
M83,476080,7,16380,2,1630,11.05,6574051,4137828,7785000,6574051,11.05,158.88,84.45,84.45,109799181205,86.10,86.10,109799181205
동양철관,008970,8,1598,2,229,16.73,136214567,54715352,157681434,136214567,16.73,248.95,86.39,86.39,202829388544,80.50,80.50,202829388544
시공테크,020710,9,8060,2,1010,14.33,14784715,17898196,20047970,14784715,14.33,82.60,73.75,73.75,118974366995,73.63,73.63,118974366995
오늘이엔엠,192410,10,1112,1,256,29.91,10420414,2012829,14235530,10420414,29.91,517.70,73.20,73.20,10954591524,69.20,69.20,10954591524
유니온,000910,11,6310,2,500,8.61,9745473,4265030,15611619,9745473,8.61,228.50,62.42,62.42,64044510510,65.01,65.01,64044510510
스튜디오미르,408900,12,3770,2,190,5.31,17881615,11648513,32729532,17881615,5.31,153.51,54.63,54.63,68942887980,55.87,55.87,68942887980
평화홀딩스,010770,13,12430,2,260,2.14,7728029,1256220,14625466,7728029,2.14,615.18,52.84,52.84,101313118205,55.73,55.73,101313118205
핑거스토리,417180,14,2715,5,-195,-6.70,9482131,4823741,16816209,9482131,-6.70,196.57,56.39,56.39,25255004961,55.32,55.32,25255004961
KODEX 코스닥150선물인버스,251340,15,3962,5,-78,-1.93,28566627,51337524,55500000,28566627,-1.93,55.64,51.47,51.47,113890376570,51.79,51.79,113890376570
솔트룩스,304100,16,38950,2,7200,22.68,6425966,2354521,12130568,6425966,22.68,272.92,52.97,52.97,244391998700,51.72,51.72,244391998700
진양산업,003780,17,5820,5,-2470,-29.79,6548991,857120,13000000,6548991,-29.79,764.07,50.38,50.38,38334809485,50.67,50.67,38334809485
크라우드웍스,355390,18,15630,2,280,1.82,4217244,4136692,8937936,4217244,1.82,101.95,47.18,47.18,69745665940,49.93,49.93,69745665940
TS인베스트먼트,246690,19,1930,1,445,29.97,20279830,25454896,41477862,20279830,29.97,79.67,48.89,48.89,38754601497,48.41,48.41,38754601497
미스터블루,207760,20,1186,2,24,2.07,37350457,8516123,83079783,37350457,2.07,438.59,44.96,44.96,44958633561,45.63,45.63,44958633561
평화산업,090080,21,1950,1,450,30.00,26248297,1170338,54902259,26248297,30.00,2242.80,47.81,47.81,46839716731,43.75,43.75,46839716731
링크드,193250,22,863,5,-23,-2.60,23730084,12578560,63323377,23730084,-2.60,188.66,37.47,37.47,23295915474,42.63,42.63,23295915474
나우IB,293580,23,1368,2,113,9.00,37207384,22874018,94929950,37207384,9.00,162.66,39.19,39.19,54646198532,42.08,42.08,54646198532
심플랫폼,444530,24,11960,2,640,5.65,2480984,974957,6135447,2480984,5.65,254.47,40.44,40.44,30377341705,41.40,41.40,30377341705
모코엠시스,333050,25,1821,2,368,25.33,10288759,1675206,24613326,10288759,25.33,614.18,41.80,41.80,17836067925,39.79,39.79,17836067925
로보로보,215100,26,4280,2,740,20.90,7981639,102214,20348454,7981639,20.90,7808.75,39.22,39.22,34198427975,39.27,39.27,34198427975
유디엠텍,389680,27,881,1,203,29.94,16381850,731077,40012799,16381850,29.94,2240.78,40.94,40.94,13636231148,38.68,38.68,13636231148
엑스페릭스,317770,28,3620,2,540,17.53,9131746,211438,24860853,9131746,17.53,4318.88,36.73,36.73,34632279860,38.48,38.48,34632279860
피아이이,452450,29,9620,2,1010,11.73,13291787,11500664,35826000,13291787,11.73,115.57,37.10,37.10,127709779190,37.06,37.06,127709779190
솔트웨어,328380,30,1135,2,190,20.11,12116741,113462,34262778,12116741,20.11,9999.99,35.36,35.36,13907684655,35.76,35.76,13907684655
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 토마토시스템 393210 1 7160 2 1360 23.45 20621428 4968767 15614544 20621428 23.45 415.02 132.07 132.07 142955336255 127.87 127.87 142955336255
3 온코크로스 382150 2 12610 2 1190 10.42 14638912 8292651 11896437 14638912 10.42 176.53 123.05 123.05 185165522865 123.43 123.43 185165522865
4 모헨즈 006920 3 4430 5 -20 -0.45 12157775 16027592 10920000 12157775 -0.45 75.86 111.33 111.33 57062414816 117.96 117.96 57062414816
5 상지건설 042940 4 25700 1 5910 29.86 4292532 1975956 3981814 4292532 29.86 217.24 107.80 107.80 105187253240 102.79 102.79 105187253240
6 아이씨티케이 456010 5 16500 2 2200 15.38 12811096 1536974 13276856 12811096 15.38 833.53 96.49 96.49 207330230135 94.64 94.64 207330230135
7 대신정보통신 020180 6 1242 5 -68 -5.19 33615711 15391744 38428915 33615711 -5.19 218.40 87.48 87.48 44218219298 92.64 92.64 44218219298
8 M83 476080 7 16380 2 1630 11.05 6574051 4137828 7785000 6574051 11.05 158.88 84.45 84.45 109799181205 86.10 86.10 109799181205
9 동양철관 008970 8 1598 2 229 16.73 136214567 54715352 157681434 136214567 16.73 248.95 86.39 86.39 202829388544 80.50 80.50 202829388544
10 시공테크 020710 9 8060 2 1010 14.33 14784715 17898196 20047970 14784715 14.33 82.60 73.75 73.75 118974366995 73.63 73.63 118974366995
11 오늘이엔엠 192410 10 1112 1 256 29.91 10420414 2012829 14235530 10420414 29.91 517.70 73.20 73.20 10954591524 69.20 69.20 10954591524
12 유니온 000910 11 6310 2 500 8.61 9745473 4265030 15611619 9745473 8.61 228.50 62.42 62.42 64044510510 65.01 65.01 64044510510
13 스튜디오미르 408900 12 3770 2 190 5.31 17881615 11648513 32729532 17881615 5.31 153.51 54.63 54.63 68942887980 55.87 55.87 68942887980
14 평화홀딩스 010770 13 12430 2 260 2.14 7728029 1256220 14625466 7728029 2.14 615.18 52.84 52.84 101313118205 55.73 55.73 101313118205
15 핑거스토리 417180 14 2715 5 -195 -6.70 9482131 4823741 16816209 9482131 -6.70 196.57 56.39 56.39 25255004961 55.32 55.32 25255004961
16 KODEX 코스닥150선물인버스 251340 15 3962 5 -78 -1.93 28566627 51337524 55500000 28566627 -1.93 55.64 51.47 51.47 113890376570 51.79 51.79 113890376570
17 솔트룩스 304100 16 38950 2 7200 22.68 6425966 2354521 12130568 6425966 22.68 272.92 52.97 52.97 244391998700 51.72 51.72 244391998700
18 진양산업 003780 17 5820 5 -2470 -29.79 6548991 857120 13000000 6548991 -29.79 764.07 50.38 50.38 38334809485 50.67 50.67 38334809485
19 크라우드웍스 355390 18 15630 2 280 1.82 4217244 4136692 8937936 4217244 1.82 101.95 47.18 47.18 69745665940 49.93 49.93 69745665940
20 TS인베스트먼트 246690 19 1930 1 445 29.97 20279830 25454896 41477862 20279830 29.97 79.67 48.89 48.89 38754601497 48.41 48.41 38754601497
21 미스터블루 207760 20 1186 2 24 2.07 37350457 8516123 83079783 37350457 2.07 438.59 44.96 44.96 44958633561 45.63 45.63 44958633561
22 평화산업 090080 21 1950 1 450 30.00 26248297 1170338 54902259 26248297 30.00 2242.80 47.81 47.81 46839716731 43.75 43.75 46839716731
23 링크드 193250 22 863 5 -23 -2.60 23730084 12578560 63323377 23730084 -2.60 188.66 37.47 37.47 23295915474 42.63 42.63 23295915474
24 나우IB 293580 23 1368 2 113 9.00 37207384 22874018 94929950 37207384 9.00 162.66 39.19 39.19 54646198532 42.08 42.08 54646198532
25 심플랫폼 444530 24 11960 2 640 5.65 2480984 974957 6135447 2480984 5.65 254.47 40.44 40.44 30377341705 41.40 41.40 30377341705
26 모코엠시스 333050 25 1821 2 368 25.33 10288759 1675206 24613326 10288759 25.33 614.18 41.80 41.80 17836067925 39.79 39.79 17836067925
27 로보로보 215100 26 4280 2 740 20.90 7981639 102214 20348454 7981639 20.90 7808.75 39.22 39.22 34198427975 39.27 39.27 34198427975
28 유디엠텍 389680 27 881 1 203 29.94 16381850 731077 40012799 16381850 29.94 2240.78 40.94 40.94 13636231148 38.68 38.68 13636231148
29 엑스페릭스 317770 28 3620 2 540 17.53 9131746 211438 24860853 9131746 17.53 4318.88 36.73 36.73 34632279860 38.48 38.48 34632279860
30 피아이이 452450 29 9620 2 1010 11.73 13291787 11500664 35826000 13291787 11.73 115.57 37.10 37.10 127709779190 37.06 37.06 127709779190
31 솔트웨어 328380 30 1135 2 190 20.11 12116741 113462 34262778 12116741 20.11 9999.99 35.36 35.36 13907684655 35.76 35.76 13907684655

31
top30/20250414/top30-atvtr-20250414-154001.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
토마토시스템,393210,1,7240,2,1440,24.83,20767020,4968767,15614544,20767020,24.83,417.95,133.00,133.00,144009422335,127.39,127.39,144009422335
온코크로스,382150,2,12630,2,1210,10.60,14719397,8292651,11896437,14719397,10.60,177.50,123.73,123.73,186182048415,123.91,123.91,186182048415
모헨즈,006920,3,4450,3,0,0.00,12206839,16027592,10920000,12206839,0.00,76.16,111.78,111.78,57280749616,117.88,117.88,57280749616
상지건설,042940,4,25700,1,5910,29.86,4294838,1975956,3981814,4294838,29.86,217.35,107.86,107.86,105246517440,102.85,102.85,105246517440
아이씨티케이,456010,5,16530,2,2230,15.59,12897931,1536974,13276856,12897931,15.59,839.18,97.15,97.15,208765612685,95.12,95.12,208765612685
대신정보통신,020180,6,1250,5,-60,-4.58,33798298,15391744,38428915,33798298,-4.58,219.59,87.95,87.95,44446453048,92.53,92.53,44446453048
M83,476080,7,16380,2,1630,11.05,6574129,4137828,7785000,6574129,11.05,158.88,84.45,84.45,109800458845,86.11,86.11,109800458845
동양철관,008970,8,1575,2,206,15.05,139318552,54715352,157681434,139318552,15.05,254.62,88.35,88.35,207718164919,83.64,83.64,207718164919
시공테크,020710,9,8060,2,1010,14.33,14875770,17898196,20047970,14875770,14.33,83.11,74.20,74.20,119708270295,74.08,74.08,119708270295
오늘이엔엠,192410,10,1112,1,256,29.91,10426430,2012829,14235530,10426430,29.91,518.00,73.24,73.24,10961281316,69.24,69.24,10961281316
유니온,000910,11,6330,2,520,8.95,9799704,4265030,15611619,9799704,8.95,229.77,62.77,62.77,64387792740,65.16,65.16,64387792740
평화홀딩스,010770,12,12300,2,130,1.07,7779734,1256220,14625466,7779734,1.07,619.30,53.19,53.19,101949089705,56.67,56.67,101949089705
스튜디오미르,408900,13,3785,2,205,5.73,17991626,11648513,32729532,17991626,5.73,154.45,54.97,54.97,69359279615,55.99,55.99,69359279615
핑거스토리,417180,14,2730,5,-180,-6.19,9585937,4823741,16816209,9585937,-6.19,198.72,57.00,57.00,25538395341,55.63,55.63,25538395341
KODEX 코스닥150선물인버스,251340,15,3960,5,-80,-1.98,29025666,51337524,55500000,29025666,-1.98,56.54,52.30,52.30,115708171010,52.65,52.65,115708171010
솔트룩스,304100,16,39300,2,7550,23.78,6505222,2354521,12130568,6505222,23.78,276.29,53.63,53.63,247506759500,51.92,51.92,247506759500
진양산업,003780,17,5870,5,-2420,-29.19,6608510,857120,13000000,6608510,-29.19,771.01,50.83,50.83,38684186015,50.69,50.69,38684186015
크라우드웍스,355390,18,15680,2,330,2.15,4250109,4136692,8937936,4250109,2.15,102.74,47.55,47.55,70260989140,50.13,50.13,70260989140
TS인베스트먼트,246690,19,1930,1,445,29.97,20280847,25454896,41477862,20280847,29.97,79.67,48.90,48.90,38756564307,48.41,48.41,38756564307
미스터블루,207760,20,1186,2,24,2.07,37352144,8516123,83079783,37352144,2.07,438.61,44.96,44.96,44960634343,45.63,45.63,44960634343
평화산업,090080,21,1950,1,450,30.00,26253115,1170338,54902259,26253115,30.00,2243.21,47.82,47.82,46849111831,43.76,43.76,46849111831
링크드,193250,22,855,5,-31,-3.50,23911316,12578560,63323377,23911316,-3.50,190.10,37.76,37.76,23450868834,43.31,43.31,23450868834
나우IB,293580,23,1366,2,111,8.84,37507311,22874018,94929950,37507311,8.84,163.97,39.51,39.51,55055898814,42.46,42.46,55055898814
심플랫폼,444530,24,12150,2,830,7.33,2504850,974957,6135447,2504850,7.33,256.92,40.83,40.83,30667313605,41.14,41.14,30667313605
로보로보,215100,25,4280,2,740,20.90,7982959,102214,20348454,7982959,20.90,7810.04,39.23,39.23,34204077575,39.27,39.27,34204077575
모코엠시스,333050,26,1887,2,434,29.87,10407517,1675206,24613326,10407517,29.87,621.27,42.28,42.28,18060164271,38.88,38.88,18060164271
유디엠텍,389680,27,881,1,203,29.94,16382255,731077,40012799,16382255,29.94,2240.84,40.94,40.94,13636587953,38.68,38.68,13636587953
엑스페릭스,317770,28,3650,2,570,18.51,9189557,211438,24860853,9189557,18.51,4346.22,36.96,36.96,34843290010,38.40,38.40,34843290010
피아이이,452450,29,9620,2,1010,11.73,13362439,11500664,35826000,13362439,11.73,116.19,37.30,37.30,128389451430,37.25,37.25,128389451430
솔트웨어,328380,30,1148,2,203,21.48,12193031,113462,34262778,12193031,21.48,9999.99,35.59,35.59,13995265575,35.58,35.58,13995265575
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 토마토시스템 393210 1 7240 2 1440 24.83 20767020 4968767 15614544 20767020 24.83 417.95 133.00 133.00 144009422335 127.39 127.39 144009422335
3 온코크로스 382150 2 12630 2 1210 10.60 14719397 8292651 11896437 14719397 10.60 177.50 123.73 123.73 186182048415 123.91 123.91 186182048415
4 모헨즈 006920 3 4450 3 0 0.00 12206839 16027592 10920000 12206839 0.00 76.16 111.78 111.78 57280749616 117.88 117.88 57280749616
5 상지건설 042940 4 25700 1 5910 29.86 4294838 1975956 3981814 4294838 29.86 217.35 107.86 107.86 105246517440 102.85 102.85 105246517440
6 아이씨티케이 456010 5 16530 2 2230 15.59 12897931 1536974 13276856 12897931 15.59 839.18 97.15 97.15 208765612685 95.12 95.12 208765612685
7 대신정보통신 020180 6 1250 5 -60 -4.58 33798298 15391744 38428915 33798298 -4.58 219.59 87.95 87.95 44446453048 92.53 92.53 44446453048
8 M83 476080 7 16380 2 1630 11.05 6574129 4137828 7785000 6574129 11.05 158.88 84.45 84.45 109800458845 86.11 86.11 109800458845
9 동양철관 008970 8 1575 2 206 15.05 139318552 54715352 157681434 139318552 15.05 254.62 88.35 88.35 207718164919 83.64 83.64 207718164919
10 시공테크 020710 9 8060 2 1010 14.33 14875770 17898196 20047970 14875770 14.33 83.11 74.20 74.20 119708270295 74.08 74.08 119708270295
11 오늘이엔엠 192410 10 1112 1 256 29.91 10426430 2012829 14235530 10426430 29.91 518.00 73.24 73.24 10961281316 69.24 69.24 10961281316
12 유니온 000910 11 6330 2 520 8.95 9799704 4265030 15611619 9799704 8.95 229.77 62.77 62.77 64387792740 65.16 65.16 64387792740
13 평화홀딩스 010770 12 12300 2 130 1.07 7779734 1256220 14625466 7779734 1.07 619.30 53.19 53.19 101949089705 56.67 56.67 101949089705
14 스튜디오미르 408900 13 3785 2 205 5.73 17991626 11648513 32729532 17991626 5.73 154.45 54.97 54.97 69359279615 55.99 55.99 69359279615
15 핑거스토리 417180 14 2730 5 -180 -6.19 9585937 4823741 16816209 9585937 -6.19 198.72 57.00 57.00 25538395341 55.63 55.63 25538395341
16 KODEX 코스닥150선물인버스 251340 15 3960 5 -80 -1.98 29025666 51337524 55500000 29025666 -1.98 56.54 52.30 52.30 115708171010 52.65 52.65 115708171010
17 솔트룩스 304100 16 39300 2 7550 23.78 6505222 2354521 12130568 6505222 23.78 276.29 53.63 53.63 247506759500 51.92 51.92 247506759500
18 진양산업 003780 17 5870 5 -2420 -29.19 6608510 857120 13000000 6608510 -29.19 771.01 50.83 50.83 38684186015 50.69 50.69 38684186015
19 크라우드웍스 355390 18 15680 2 330 2.15 4250109 4136692 8937936 4250109 2.15 102.74 47.55 47.55 70260989140 50.13 50.13 70260989140
20 TS인베스트먼트 246690 19 1930 1 445 29.97 20280847 25454896 41477862 20280847 29.97 79.67 48.90 48.90 38756564307 48.41 48.41 38756564307
21 미스터블루 207760 20 1186 2 24 2.07 37352144 8516123 83079783 37352144 2.07 438.61 44.96 44.96 44960634343 45.63 45.63 44960634343
22 평화산업 090080 21 1950 1 450 30.00 26253115 1170338 54902259 26253115 30.00 2243.21 47.82 47.82 46849111831 43.76 43.76 46849111831
23 링크드 193250 22 855 5 -31 -3.50 23911316 12578560 63323377 23911316 -3.50 190.10 37.76 37.76 23450868834 43.31 43.31 23450868834
24 나우IB 293580 23 1366 2 111 8.84 37507311 22874018 94929950 37507311 8.84 163.97 39.51 39.51 55055898814 42.46 42.46 55055898814
25 심플랫폼 444530 24 12150 2 830 7.33 2504850 974957 6135447 2504850 7.33 256.92 40.83 40.83 30667313605 41.14 41.14 30667313605
26 로보로보 215100 25 4280 2 740 20.90 7982959 102214 20348454 7982959 20.90 7810.04 39.23 39.23 34204077575 39.27 39.27 34204077575
27 모코엠시스 333050 26 1887 2 434 29.87 10407517 1675206 24613326 10407517 29.87 621.27 42.28 42.28 18060164271 38.88 38.88 18060164271
28 유디엠텍 389680 27 881 1 203 29.94 16382255 731077 40012799 16382255 29.94 2240.84 40.94 40.94 13636587953 38.68 38.68 13636587953
29 엑스페릭스 317770 28 3650 2 570 18.51 9189557 211438 24860853 9189557 18.51 4346.22 36.96 36.96 34843290010 38.40 38.40 34843290010
30 피아이이 452450 29 9620 2 1010 11.73 13362439 11500664 35826000 13362439 11.73 116.19 37.30 37.30 128389451430 37.25 37.25 128389451430
31 솔트웨어 328380 30 1148 2 203 21.48 12193031 113462 34262778 12193031 21.48 9999.99 35.59 35.59 13995265575 35.58 35.58 13995265575

31
top30/20250414/top30-atvtr-20250414-155002.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
토마토시스템,393210,1,7240,2,1440,24.83,20770365,4968767,15614544,20770365,24.83,418.02,133.02,133.02,144033640135,127.41,127.41,144033640135
온코크로스,382150,2,12630,2,1210,10.60,14720911,8292651,11896437,14720911,10.60,177.52,123.74,123.74,186201170235,123.93,123.93,186201170235
모헨즈,006920,3,4450,3,0,0.00,12209621,16027592,10920000,12209621,0.00,76.18,111.81,111.81,57293129516,117.90,117.90,57293129516
상지건설,042940,4,25700,1,5910,29.86,4295305,1975956,3981814,4295305,29.86,217.38,107.87,107.87,105258519340,102.86,102.86,105258519340
아이씨티케이,456010,5,16530,2,2230,15.59,12902600,1536974,13276856,12902600,15.59,839.48,97.18,97.18,208842791255,95.16,95.16,208842791255
대신정보통신,020180,6,1250,5,-60,-4.58,33822293,15391744,38428915,33822293,-4.58,219.74,88.01,88.01,44476446798,92.59,92.59,44476446798
M83,476080,7,16380,2,1630,11.05,6574431,4137828,7785000,6574431,11.05,158.89,84.45,84.45,109805405605,86.11,86.11,109805405605
동양철관,008970,8,1575,2,206,15.05,139460769,54715352,157681434,139460769,15.05,254.88,88.44,88.44,207942156694,83.73,83.73,207942156694
시공테크,020710,9,8060,2,1010,14.33,14880246,17898196,20047970,14880246,14.33,83.14,74.22,74.22,119744346855,74.11,74.11,119744346855
오늘이엔엠,192410,10,1112,1,256,29.91,10426431,2012829,14235530,10426431,29.91,518.00,73.24,73.24,10961282428,69.24,69.24,10961282428
유니온,000910,11,6330,2,520,8.95,9808901,4265030,15611619,9808901,8.95,229.98,62.83,62.83,64446009750,65.21,65.21,64446009750
평화홀딩스,010770,12,12300,2,130,1.07,7781203,1256220,14625466,7781203,1.07,619.41,53.20,53.20,101967158405,56.68,56.68,101967158405
스튜디오미르,408900,13,3785,2,205,5.73,18000277,11648513,32729532,18000277,5.73,154.53,55.00,55.00,69392023650,56.01,56.01,69392023650
핑거스토리,417180,14,2730,5,-180,-6.19,9586670,4823741,16816209,9586670,-6.19,198.74,57.01,57.01,25540396431,55.63,55.63,25540396431
KODEX 코스닥150선물인버스,251340,15,3960,5,-80,-1.98,29027663,51337524,55500000,29027663,-1.98,56.54,52.30,52.30,115716079130,52.65,52.65,115716079130
솔트룩스,304100,16,39300,2,7550,23.78,6505335,2354521,12130568,6505335,23.78,276.29,53.63,53.63,247511200400,51.92,51.92,247511200400
진양산업,003780,17,5870,5,-2420,-29.19,6612443,857120,13000000,6612443,-29.19,771.47,50.86,50.86,38707272725,50.72,50.72,38707272725
크라우드웍스,355390,18,15680,2,330,2.15,4260942,4136692,8937936,4260942,2.15,103.00,47.67,47.67,70430850580,50.26,50.26,70430850580
TS인베스트먼트,246690,19,1930,1,445,29.97,20280884,25454896,41477862,20280884,29.97,79.67,48.90,48.90,38756635717,48.41,48.41,38756635717
미스터블루,207760,20,1186,2,24,2.07,37356330,8516123,83079783,37356330,2.07,438.65,44.96,44.96,44965598939,45.64,45.64,44965598939
평화산업,090080,21,1950,1,450,30.00,26253816,1170338,54902259,26253816,30.00,2243.27,47.82,47.82,46850478781,43.76,43.76,46850478781
링크드,193250,22,855,5,-31,-3.50,23919050,12578560,63323377,23919050,-3.50,190.16,37.77,37.77,23457481404,43.33,43.33,23457481404
나우IB,293580,23,1366,2,111,8.84,37509772,22874018,94929950,37509772,8.84,163.98,39.51,39.51,55059260540,42.46,42.46,55059260540
심플랫폼,444530,24,12150,2,830,7.33,2506213,974957,6135447,2506213,7.33,257.06,40.85,40.85,30683874055,41.16,41.16,30683874055
로보로보,215100,25,4280,2,740,20.90,7985021,102214,20348454,7985021,20.90,7812.06,39.24,39.24,34212902935,39.28,39.28,34212902935
모코엠시스,333050,26,1887,2,434,29.87,10422694,1675206,24613326,10422694,29.87,622.17,42.35,42.35,18088803270,38.95,38.95,18088803270
유디엠텍,389680,27,881,1,203,29.94,16399265,731077,40012799,16399265,29.94,2243.17,40.99,40.99,13651573763,38.73,38.73,13651573763
엑스페릭스,317770,28,3650,2,570,18.51,9197821,211438,24860853,9197821,18.51,4350.13,37.00,37.00,34873453610,38.43,38.43,34873453610
피아이이,452450,29,9620,2,1010,11.73,13366670,11500664,35826000,13366670,11.73,116.23,37.31,37.31,128430153650,37.26,37.26,128430153650
솔트웨어,328380,30,1148,2,203,21.48,12193405,113462,34262778,12193405,21.48,9999.99,35.59,35.59,13995694927,35.58,35.58,13995694927
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 토마토시스템 393210 1 7240 2 1440 24.83 20770365 4968767 15614544 20770365 24.83 418.02 133.02 133.02 144033640135 127.41 127.41 144033640135
3 온코크로스 382150 2 12630 2 1210 10.60 14720911 8292651 11896437 14720911 10.60 177.52 123.74 123.74 186201170235 123.93 123.93 186201170235
4 모헨즈 006920 3 4450 3 0 0.00 12209621 16027592 10920000 12209621 0.00 76.18 111.81 111.81 57293129516 117.90 117.90 57293129516
5 상지건설 042940 4 25700 1 5910 29.86 4295305 1975956 3981814 4295305 29.86 217.38 107.87 107.87 105258519340 102.86 102.86 105258519340
6 아이씨티케이 456010 5 16530 2 2230 15.59 12902600 1536974 13276856 12902600 15.59 839.48 97.18 97.18 208842791255 95.16 95.16 208842791255
7 대신정보통신 020180 6 1250 5 -60 -4.58 33822293 15391744 38428915 33822293 -4.58 219.74 88.01 88.01 44476446798 92.59 92.59 44476446798
8 M83 476080 7 16380 2 1630 11.05 6574431 4137828 7785000 6574431 11.05 158.89 84.45 84.45 109805405605 86.11 86.11 109805405605
9 동양철관 008970 8 1575 2 206 15.05 139460769 54715352 157681434 139460769 15.05 254.88 88.44 88.44 207942156694 83.73 83.73 207942156694
10 시공테크 020710 9 8060 2 1010 14.33 14880246 17898196 20047970 14880246 14.33 83.14 74.22 74.22 119744346855 74.11 74.11 119744346855
11 오늘이엔엠 192410 10 1112 1 256 29.91 10426431 2012829 14235530 10426431 29.91 518.00 73.24 73.24 10961282428 69.24 69.24 10961282428
12 유니온 000910 11 6330 2 520 8.95 9808901 4265030 15611619 9808901 8.95 229.98 62.83 62.83 64446009750 65.21 65.21 64446009750
13 평화홀딩스 010770 12 12300 2 130 1.07 7781203 1256220 14625466 7781203 1.07 619.41 53.20 53.20 101967158405 56.68 56.68 101967158405
14 스튜디오미르 408900 13 3785 2 205 5.73 18000277 11648513 32729532 18000277 5.73 154.53 55.00 55.00 69392023650 56.01 56.01 69392023650
15 핑거스토리 417180 14 2730 5 -180 -6.19 9586670 4823741 16816209 9586670 -6.19 198.74 57.01 57.01 25540396431 55.63 55.63 25540396431
16 KODEX 코스닥150선물인버스 251340 15 3960 5 -80 -1.98 29027663 51337524 55500000 29027663 -1.98 56.54 52.30 52.30 115716079130 52.65 52.65 115716079130
17 솔트룩스 304100 16 39300 2 7550 23.78 6505335 2354521 12130568 6505335 23.78 276.29 53.63 53.63 247511200400 51.92 51.92 247511200400
18 진양산업 003780 17 5870 5 -2420 -29.19 6612443 857120 13000000 6612443 -29.19 771.47 50.86 50.86 38707272725 50.72 50.72 38707272725
19 크라우드웍스 355390 18 15680 2 330 2.15 4260942 4136692 8937936 4260942 2.15 103.00 47.67 47.67 70430850580 50.26 50.26 70430850580
20 TS인베스트먼트 246690 19 1930 1 445 29.97 20280884 25454896 41477862 20280884 29.97 79.67 48.90 48.90 38756635717 48.41 48.41 38756635717
21 미스터블루 207760 20 1186 2 24 2.07 37356330 8516123 83079783 37356330 2.07 438.65 44.96 44.96 44965598939 45.64 45.64 44965598939
22 평화산업 090080 21 1950 1 450 30.00 26253816 1170338 54902259 26253816 30.00 2243.27 47.82 47.82 46850478781 43.76 43.76 46850478781
23 링크드 193250 22 855 5 -31 -3.50 23919050 12578560 63323377 23919050 -3.50 190.16 37.77 37.77 23457481404 43.33 43.33 23457481404
24 나우IB 293580 23 1366 2 111 8.84 37509772 22874018 94929950 37509772 8.84 163.98 39.51 39.51 55059260540 42.46 42.46 55059260540
25 심플랫폼 444530 24 12150 2 830 7.33 2506213 974957 6135447 2506213 7.33 257.06 40.85 40.85 30683874055 41.16 41.16 30683874055
26 로보로보 215100 25 4280 2 740 20.90 7985021 102214 20348454 7985021 20.90 7812.06 39.24 39.24 34212902935 39.28 39.28 34212902935
27 모코엠시스 333050 26 1887 2 434 29.87 10422694 1675206 24613326 10422694 29.87 622.17 42.35 42.35 18088803270 38.95 38.95 18088803270
28 유디엠텍 389680 27 881 1 203 29.94 16399265 731077 40012799 16399265 29.94 2243.17 40.99 40.99 13651573763 38.73 38.73 13651573763
29 엑스페릭스 317770 28 3650 2 570 18.51 9197821 211438 24860853 9197821 18.51 4350.13 37.00 37.00 34873453610 38.43 38.43 34873453610
30 피아이이 452450 29 9620 2 1010 11.73 13366670 11500664 35826000 13366670 11.73 116.23 37.31 37.31 128430153650 37.26 37.26 128430153650
31 솔트웨어 328380 30 1148 2 203 21.48 12193405 113462 34262778 12193405 21.48 9999.99 35.59 35.59 13995694927 35.58 35.58 13995694927

31
top30/20250414/top30-atvtr-20250414-160002.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
토마토시스템,393210,1,7240,2,1440,24.83,20770812,4968767,15614544,20770812,24.83,418.03,133.02,133.02,144036876415,127.41,127.41,144036876415
온코크로스,382150,2,12630,2,1210,10.60,14722970,8292651,11896437,14722970,10.60,177.54,123.76,123.76,186227175405,123.94,123.94,186227175405
모헨즈,006920,3,4450,3,0,0.00,12214398,16027592,10920000,12214398,0.00,76.21,111.85,111.85,57314387166,117.95,117.95,57314387166
상지건설,042940,4,25700,1,5910,29.86,4295328,1975956,3981814,4295328,29.86,217.38,107.87,107.87,105259110440,102.86,102.86,105259110440
아이씨티케이,456010,5,16530,2,2230,15.59,12906274,1536974,13276856,12906274,15.59,839.72,97.21,97.21,208903522475,95.19,95.19,208903522475
대신정보통신,020180,6,1250,5,-60,-4.58,33827909,15391744,38428915,33827909,-4.58,219.78,88.03,88.03,44483466798,92.60,92.60,44483466798
M83,476080,7,16380,2,1630,11.05,6574524,4137828,7785000,6574524,11.05,158.89,84.45,84.45,109806928945,86.11,86.11,109806928945
동양철관,008970,8,1575,2,206,15.05,139508373,54715352,157681434,139508373,15.05,254.97,88.47,88.47,208017132994,83.76,83.76,208017132994
시공테크,020710,9,8060,2,1010,14.33,14880540,17898196,20047970,14880540,14.33,83.14,74.22,74.22,119746716495,74.11,74.11,119746716495
오늘이엔엠,192410,10,1112,1,256,29.91,10426432,2012829,14235530,10426432,29.91,518.00,73.24,73.24,10961283540,69.24,69.24,10961283540
유니온,000910,11,6330,2,520,8.95,9809264,4265030,15611619,9809264,8.95,229.99,62.83,62.83,64448307540,65.22,65.22,64448307540
평화홀딩스,010770,12,12300,2,130,1.07,7783398,1256220,14625466,7783398,1.07,619.59,53.22,53.22,101994156905,56.70,56.70,101994156905
스튜디오미르,408900,13,3785,2,205,5.73,18001276,11648513,32729532,18001276,5.73,154.54,55.00,55.00,69395804865,56.02,56.02,69395804865
핑거스토리,417180,14,2730,5,-180,-6.19,9586693,4823741,16816209,9586693,-6.19,198.74,57.01,57.01,25540459221,55.63,55.63,25540459221
KODEX 코스닥150선물인버스,251340,15,3960,5,-80,-1.98,29045281,51337524,55500000,29045281,-1.98,56.58,52.33,52.33,115785846410,52.68,52.68,115785846410
솔트룩스,304100,16,39300,2,7550,23.78,6507642,2354521,12130568,6507642,23.78,276.39,53.65,53.65,247601865500,51.94,51.94,247601865500
진양산업,003780,17,5870,5,-2420,-29.19,6616222,857120,13000000,6616222,-29.19,771.91,50.89,50.89,38729455455,50.75,50.75,38729455455
크라우드웍스,355390,18,15680,2,330,2.15,4262840,4136692,8937936,4262840,2.15,103.05,47.69,47.69,70460611220,50.28,50.28,70460611220
TS인베스트먼트,246690,19,1930,1,445,29.97,20280900,25454896,41477862,20280900,29.97,79.67,48.90,48.90,38756666597,48.41,48.41,38756666597
미스터블루,207760,20,1186,2,24,2.07,37361077,8516123,83079783,37361077,2.07,438.71,44.97,44.97,44971228881,45.64,45.64,44971228881
평화산업,090080,21,1950,1,450,30.00,26256139,1170338,54902259,26256139,30.00,2243.47,47.82,47.82,46855008631,43.77,43.77,46855008631
링크드,193250,22,855,5,-31,-3.50,23920230,12578560,63323377,23920230,-3.50,190.17,37.77,37.77,23458490304,43.33,43.33,23458490304
나우IB,293580,23,1366,2,111,8.84,37510453,22874018,94929950,37510453,8.84,163.99,39.51,39.51,55060190786,42.46,42.46,55060190786
심플랫폼,444530,24,12150,2,830,7.33,2506249,974957,6135447,2506249,7.33,257.06,40.85,40.85,30684311455,41.16,41.16,30684311455
로보로보,215100,25,4280,2,740,20.90,7987793,102214,20348454,7987793,20.90,7814.77,39.26,39.26,34224767095,39.30,39.30,34224767095
모코엠시스,333050,26,1887,2,434,29.87,10428480,1675206,24613326,10428480,29.87,622.52,42.37,42.37,18099721452,38.97,38.97,18099721452
유디엠텍,389680,27,881,1,203,29.94,16399265,731077,40012799,16399265,29.94,2243.17,40.99,40.99,13651573763,38.73,38.73,13651573763
엑스페릭스,317770,28,3650,2,570,18.51,9197822,211438,24860853,9197822,18.51,4350.13,37.00,37.00,34873457260,38.43,38.43,34873457260
피아이이,452450,29,9620,2,1010,11.73,13368663,11500664,35826000,13368663,11.73,116.24,37.32,37.32,128449326310,37.27,37.27,128449326310
솔트웨어,328380,30,1148,2,203,21.48,12197066,113462,34262778,12197066,21.48,9999.99,35.60,35.60,13999897755,35.59,35.59,13999897755
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 토마토시스템 393210 1 7240 2 1440 24.83 20770812 4968767 15614544 20770812 24.83 418.03 133.02 133.02 144036876415 127.41 127.41 144036876415
3 온코크로스 382150 2 12630 2 1210 10.60 14722970 8292651 11896437 14722970 10.60 177.54 123.76 123.76 186227175405 123.94 123.94 186227175405
4 모헨즈 006920 3 4450 3 0 0.00 12214398 16027592 10920000 12214398 0.00 76.21 111.85 111.85 57314387166 117.95 117.95 57314387166
5 상지건설 042940 4 25700 1 5910 29.86 4295328 1975956 3981814 4295328 29.86 217.38 107.87 107.87 105259110440 102.86 102.86 105259110440
6 아이씨티케이 456010 5 16530 2 2230 15.59 12906274 1536974 13276856 12906274 15.59 839.72 97.21 97.21 208903522475 95.19 95.19 208903522475
7 대신정보통신 020180 6 1250 5 -60 -4.58 33827909 15391744 38428915 33827909 -4.58 219.78 88.03 88.03 44483466798 92.60 92.60 44483466798
8 M83 476080 7 16380 2 1630 11.05 6574524 4137828 7785000 6574524 11.05 158.89 84.45 84.45 109806928945 86.11 86.11 109806928945
9 동양철관 008970 8 1575 2 206 15.05 139508373 54715352 157681434 139508373 15.05 254.97 88.47 88.47 208017132994 83.76 83.76 208017132994
10 시공테크 020710 9 8060 2 1010 14.33 14880540 17898196 20047970 14880540 14.33 83.14 74.22 74.22 119746716495 74.11 74.11 119746716495
11 오늘이엔엠 192410 10 1112 1 256 29.91 10426432 2012829 14235530 10426432 29.91 518.00 73.24 73.24 10961283540 69.24 69.24 10961283540
12 유니온 000910 11 6330 2 520 8.95 9809264 4265030 15611619 9809264 8.95 229.99 62.83 62.83 64448307540 65.22 65.22 64448307540
13 평화홀딩스 010770 12 12300 2 130 1.07 7783398 1256220 14625466 7783398 1.07 619.59 53.22 53.22 101994156905 56.70 56.70 101994156905
14 스튜디오미르 408900 13 3785 2 205 5.73 18001276 11648513 32729532 18001276 5.73 154.54 55.00 55.00 69395804865 56.02 56.02 69395804865
15 핑거스토리 417180 14 2730 5 -180 -6.19 9586693 4823741 16816209 9586693 -6.19 198.74 57.01 57.01 25540459221 55.63 55.63 25540459221
16 KODEX 코스닥150선물인버스 251340 15 3960 5 -80 -1.98 29045281 51337524 55500000 29045281 -1.98 56.58 52.33 52.33 115785846410 52.68 52.68 115785846410
17 솔트룩스 304100 16 39300 2 7550 23.78 6507642 2354521 12130568 6507642 23.78 276.39 53.65 53.65 247601865500 51.94 51.94 247601865500
18 진양산업 003780 17 5870 5 -2420 -29.19 6616222 857120 13000000 6616222 -29.19 771.91 50.89 50.89 38729455455 50.75 50.75 38729455455
19 크라우드웍스 355390 18 15680 2 330 2.15 4262840 4136692 8937936 4262840 2.15 103.05 47.69 47.69 70460611220 50.28 50.28 70460611220
20 TS인베스트먼트 246690 19 1930 1 445 29.97 20280900 25454896 41477862 20280900 29.97 79.67 48.90 48.90 38756666597 48.41 48.41 38756666597
21 미스터블루 207760 20 1186 2 24 2.07 37361077 8516123 83079783 37361077 2.07 438.71 44.97 44.97 44971228881 45.64 45.64 44971228881
22 평화산업 090080 21 1950 1 450 30.00 26256139 1170338 54902259 26256139 30.00 2243.47 47.82 47.82 46855008631 43.77 43.77 46855008631
23 링크드 193250 22 855 5 -31 -3.50 23920230 12578560 63323377 23920230 -3.50 190.17 37.77 37.77 23458490304 43.33 43.33 23458490304
24 나우IB 293580 23 1366 2 111 8.84 37510453 22874018 94929950 37510453 8.84 163.99 39.51 39.51 55060190786 42.46 42.46 55060190786
25 심플랫폼 444530 24 12150 2 830 7.33 2506249 974957 6135447 2506249 7.33 257.06 40.85 40.85 30684311455 41.16 41.16 30684311455
26 로보로보 215100 25 4280 2 740 20.90 7987793 102214 20348454 7987793 20.90 7814.77 39.26 39.26 34224767095 39.30 39.30 34224767095
27 모코엠시스 333050 26 1887 2 434 29.87 10428480 1675206 24613326 10428480 29.87 622.52 42.37 42.37 18099721452 38.97 38.97 18099721452
28 유디엠텍 389680 27 881 1 203 29.94 16399265 731077 40012799 16399265 29.94 2243.17 40.99 40.99 13651573763 38.73 38.73 13651573763
29 엑스페릭스 317770 28 3650 2 570 18.51 9197822 211438 24860853 9197822 18.51 4350.13 37.00 37.00 34873457260 38.43 38.43 34873457260
30 피아이이 452450 29 9620 2 1010 11.73 13368663 11500664 35826000 13368663 11.73 116.24 37.32 37.32 128449326310 37.27 37.27 128449326310
31 솔트웨어 328380 30 1148 2 203 21.48 12197066 113462 34262778 12197066 21.48 9999.99 35.60 35.60 13999897755 35.59 35.59 13999897755

31
top30/20250414/top30-atvtr-20250414-161002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
토마토시스템,393210,1,7240,2,1440,24.83,20770812,4968767,15614544,20770812,24.83,418.03,133.02,133.02,144036876415,127.41,127.41,144036876415
온코크로스,382150,2,12630,2,1210,10.60,14722970,8292651,11896437,14722970,10.60,177.54,123.76,123.76,186227175405,123.94,123.94,186227175405
모헨즈,006920,3,4450,3,0,0.00,12214398,16027592,10920000,12214398,0.00,76.21,111.85,111.85,57314387166,117.95,117.95,57314387166
상지건설,042940,4,25700,1,5910,29.86,4295328,1975956,3981814,4295328,29.86,217.38,107.87,107.87,105259110440,102.86,102.86,105259110440
아이씨티케이,456010,5,16530,2,2230,15.59,12906274,1536974,13276856,12906274,15.59,839.72,97.21,97.21,208903522475,95.19,95.19,208903522475
대신정보통신,020180,6,1250,5,-60,-4.58,33827909,15391744,38428915,33827909,-4.58,219.78,88.03,88.03,44483466798,92.60,92.60,44483466798
M83,476080,7,16380,2,1630,11.05,6574524,4137828,7785000,6574524,11.05,158.89,84.45,84.45,109806928945,86.11,86.11,109806928945
동양철관,008970,8,1575,2,206,15.05,139508373,54715352,157681434,139508373,15.05,254.97,88.47,88.47,208017132994,83.76,83.76,208017132994
시공테크,020710,9,8060,2,1010,14.33,14888444,17898196,20047970,14888444,14.33,83.18,74.26,74.26,119810422735,74.15,74.15,119810422735
오늘이엔엠,192410,10,1112,1,256,29.91,10426432,2012829,14235530,10426432,29.91,518.00,73.24,73.24,10961283540,69.24,69.24,10961283540
유니온,000910,11,6330,2,520,8.95,9809264,4265030,15611619,9809264,8.95,229.99,62.83,62.83,64448307540,65.22,65.22,64448307540
평화홀딩스,010770,12,12300,2,130,1.07,7783398,1256220,14625466,7783398,1.07,619.59,53.22,53.22,101994156905,56.70,56.70,101994156905
스튜디오미르,408900,13,3785,2,205,5.73,18001276,11648513,32729532,18001276,5.73,154.54,55.00,55.00,69395804865,56.02,56.02,69395804865
핑거스토리,417180,14,2730,5,-180,-6.19,9586693,4823741,16816209,9586693,-6.19,198.74,57.01,57.01,25540459221,55.63,55.63,25540459221
KODEX 코스닥150선물인버스,251340,15,3960,5,-80,-1.98,29045281,51337524,55500000,29045281,-1.98,56.58,52.33,52.33,115785846410,52.68,52.68,115785846410
솔트룩스,304100,16,39300,2,7550,23.78,6507642,2354521,12130568,6507642,23.78,276.39,53.65,53.65,247601865500,51.94,51.94,247601865500
진양산업,003780,17,5870,5,-2420,-29.19,6616222,857120,13000000,6616222,-29.19,771.91,50.89,50.89,38729455455,50.75,50.75,38729455455
크라우드웍스,355390,18,15680,2,330,2.15,4270597,4136692,8937936,4270597,2.15,103.24,47.78,47.78,70580069020,50.36,50.36,70580069020
TS인베스트먼트,246690,19,1930,1,445,29.97,20280900,25454896,41477862,20280900,29.97,79.67,48.90,48.90,38756666597,48.41,48.41,38756666597
미스터블루,207760,20,1186,2,24,2.07,37361077,8516123,83079783,37361077,2.07,438.71,44.97,44.97,44971228881,45.64,45.64,44971228881
평화산업,090080,21,1950,1,450,30.00,26256139,1170338,54902259,26256139,30.00,2243.47,47.82,47.82,46855008631,43.77,43.77,46855008631
링크드,193250,22,855,5,-31,-3.50,23920230,12578560,63323377,23920230,-3.50,190.17,37.77,37.77,23458490304,43.33,43.33,23458490304
나우IB,293580,23,1366,2,111,8.84,37510453,22874018,94929950,37510453,8.84,163.99,39.51,39.51,55060190786,42.46,42.46,55060190786
심플랫폼,444530,24,12150,2,830,7.33,2506249,974957,6135447,2506249,7.33,257.06,40.85,40.85,30684311455,41.16,41.16,30684311455
로보로보,215100,25,4280,2,740,20.90,7987793,102214,20348454,7987793,20.90,7814.77,39.26,39.26,34224767095,39.30,39.30,34224767095
모코엠시스,333050,26,1887,2,434,29.87,10428480,1675206,24613326,10428480,29.87,622.52,42.37,42.37,18099721452,38.97,38.97,18099721452
유디엠텍,389680,27,881,1,203,29.94,16399265,731077,40012799,16399265,29.94,2243.17,40.99,40.99,13651573763,38.73,38.73,13651573763
엑스페릭스,317770,28,3650,2,570,18.51,9197822,211438,24860853,9197822,18.51,4350.13,37.00,37.00,34873457260,38.43,38.43,34873457260
피아이이,452450,29,9620,2,1010,11.73,13368663,11500664,35826000,13368663,11.73,116.24,37.32,37.32,128449326310,37.27,37.27,128449326310
솔트웨어,328380,30,1148,2,203,21.48,12197066,113462,34262778,12197066,21.48,9999.99,35.60,35.60,13999897755,35.59,35.59,13999897755
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 토마토시스템 393210 1 7240 2 1440 24.83 20770812 4968767 15614544 20770812 24.83 418.03 133.02 133.02 144036876415 127.41 127.41 144036876415
3 온코크로스 382150 2 12630 2 1210 10.60 14722970 8292651 11896437 14722970 10.60 177.54 123.76 123.76 186227175405 123.94 123.94 186227175405
4 모헨즈 006920 3 4450 3 0 0.00 12214398 16027592 10920000 12214398 0.00 76.21 111.85 111.85 57314387166 117.95 117.95 57314387166
5 상지건설 042940 4 25700 1 5910 29.86 4295328 1975956 3981814 4295328 29.86 217.38 107.87 107.87 105259110440 102.86 102.86 105259110440
6 아이씨티케이 456010 5 16530 2 2230 15.59 12906274 1536974 13276856 12906274 15.59 839.72 97.21 97.21 208903522475 95.19 95.19 208903522475
7 대신정보통신 020180 6 1250 5 -60 -4.58 33827909 15391744 38428915 33827909 -4.58 219.78 88.03 88.03 44483466798 92.60 92.60 44483466798
8 M83 476080 7 16380 2 1630 11.05 6574524 4137828 7785000 6574524 11.05 158.89 84.45 84.45 109806928945 86.11 86.11 109806928945
9 동양철관 008970 8 1575 2 206 15.05 139508373 54715352 157681434 139508373 15.05 254.97 88.47 88.47 208017132994 83.76 83.76 208017132994
10 시공테크 020710 9 8060 2 1010 14.33 14888444 17898196 20047970 14888444 14.33 83.18 74.26 74.26 119810422735 74.15 74.15 119810422735
11 오늘이엔엠 192410 10 1112 1 256 29.91 10426432 2012829 14235530 10426432 29.91 518.00 73.24 73.24 10961283540 69.24 69.24 10961283540
12 유니온 000910 11 6330 2 520 8.95 9809264 4265030 15611619 9809264 8.95 229.99 62.83 62.83 64448307540 65.22 65.22 64448307540
13 평화홀딩스 010770 12 12300 2 130 1.07 7783398 1256220 14625466 7783398 1.07 619.59 53.22 53.22 101994156905 56.70 56.70 101994156905
14 스튜디오미르 408900 13 3785 2 205 5.73 18001276 11648513 32729532 18001276 5.73 154.54 55.00 55.00 69395804865 56.02 56.02 69395804865
15 핑거스토리 417180 14 2730 5 -180 -6.19 9586693 4823741 16816209 9586693 -6.19 198.74 57.01 57.01 25540459221 55.63 55.63 25540459221
16 KODEX 코스닥150선물인버스 251340 15 3960 5 -80 -1.98 29045281 51337524 55500000 29045281 -1.98 56.58 52.33 52.33 115785846410 52.68 52.68 115785846410
17 솔트룩스 304100 16 39300 2 7550 23.78 6507642 2354521 12130568 6507642 23.78 276.39 53.65 53.65 247601865500 51.94 51.94 247601865500
18 진양산업 003780 17 5870 5 -2420 -29.19 6616222 857120 13000000 6616222 -29.19 771.91 50.89 50.89 38729455455 50.75 50.75 38729455455
19 크라우드웍스 355390 18 15680 2 330 2.15 4270597 4136692 8937936 4270597 2.15 103.24 47.78 47.78 70580069020 50.36 50.36 70580069020
20 TS인베스트먼트 246690 19 1930 1 445 29.97 20280900 25454896 41477862 20280900 29.97 79.67 48.90 48.90 38756666597 48.41 48.41 38756666597
21 미스터블루 207760 20 1186 2 24 2.07 37361077 8516123 83079783 37361077 2.07 438.71 44.97 44.97 44971228881 45.64 45.64 44971228881
22 평화산업 090080 21 1950 1 450 30.00 26256139 1170338 54902259 26256139 30.00 2243.47 47.82 47.82 46855008631 43.77 43.77 46855008631
23 링크드 193250 22 855 5 -31 -3.50 23920230 12578560 63323377 23920230 -3.50 190.17 37.77 37.77 23458490304 43.33 43.33 23458490304
24 나우IB 293580 23 1366 2 111 8.84 37510453 22874018 94929950 37510453 8.84 163.99 39.51 39.51 55060190786 42.46 42.46 55060190786
25 심플랫폼 444530 24 12150 2 830 7.33 2506249 974957 6135447 2506249 7.33 257.06 40.85 40.85 30684311455 41.16 41.16 30684311455
26 로보로보 215100 25 4280 2 740 20.90 7987793 102214 20348454 7987793 20.90 7814.77 39.26 39.26 34224767095 39.30 39.30 34224767095
27 모코엠시스 333050 26 1887 2 434 29.87 10428480 1675206 24613326 10428480 29.87 622.52 42.37 42.37 18099721452 38.97 38.97 18099721452
28 유디엠텍 389680 27 881 1 203 29.94 16399265 731077 40012799 16399265 29.94 2243.17 40.99 40.99 13651573763 38.73 38.73 13651573763
29 엑스페릭스 317770 28 3650 2 570 18.51 9197822 211438 24860853 9197822 18.51 4350.13 37.00 37.00 34873457260 38.43 38.43 34873457260
30 피아이이 452450 29 9620 2 1010 11.73 13368663 11500664 35826000 13368663 11.73 116.24 37.32 37.32 128449326310 37.27 37.27 128449326310
31 솔트웨어 328380 30 1148 2 203 21.48 12197066 113462 34262778 12197066 21.48 9999.99 35.60 35.60 13999897755 35.59 35.59 13999897755

31
top30/20250414/top30-atvtr-20250414-162002.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
토마토시스템,393210,1,7240,2,1440,24.83,20816646,4968767,15614544,20816646,24.83,418.95,133.32,133.32,144372839635,127.71,127.71,144372839635
온코크로스,382150,2,12630,2,1210,10.60,14727715,8292651,11896437,14727715,10.60,177.60,123.80,123.80,186287436905,123.98,123.98,186287436905
모헨즈,006920,3,4450,3,0,0.00,12220483,16027592,10920000,12220483,0.00,76.25,111.91,111.91,57341678391,118.00,118.00,57341678391
상지건설,042940,4,25700,1,5910,29.86,4295491,1975956,3981814,4295491,29.86,217.39,107.88,107.88,105263299540,102.86,102.86,105263299540
아이씨티케이,456010,5,16530,2,2230,15.59,12908606,1536974,13276856,12908606,15.59,839.87,97.23,97.23,208941907195,95.20,95.20,208941907195
대신정보통신,020180,6,1250,5,-60,-4.58,33834490,15391744,38428915,33834490,-4.58,219.82,88.04,88.04,44491752277,92.62,92.62,44491752277
M83,476080,7,16380,2,1630,11.05,6574524,4137828,7785000,6574524,11.05,158.89,84.45,84.45,109806928945,86.11,86.11,109806928945
동양철관,008970,8,1575,2,206,15.05,140497656,54715352,157681434,140497656,15.05,256.78,89.10,89.10,209614825039,84.40,84.40,209614825039
시공테크,020710,9,8060,2,1010,14.33,14892717,17898196,20047970,14892717,14.33,83.21,74.29,74.29,119844692195,74.17,74.17,119844692195
오늘이엔엠,192410,10,1112,1,256,29.91,10426999,2012829,14235530,10426999,29.91,518.03,73.25,73.25,10961914044,69.25,69.25,10961914044
유니온,000910,11,6330,2,520,8.95,9812471,4265030,15611619,9812471,8.95,230.07,62.85,62.85,64468671990,65.24,65.24,64468671990
평화홀딩스,010770,12,12300,2,130,1.07,7785765,1256220,14625466,7785765,1.07,619.78,53.23,53.23,102023271005,56.71,56.71,102023271005
핑거스토리,417180,13,2730,5,-180,-6.19,9661350,4823741,16816209,9661350,-6.19,200.29,57.45,57.45,25745392686,56.08,56.08,25745392686
스튜디오미르,408900,14,3785,2,205,5.73,18003886,11648513,32729532,18003886,5.73,154.56,55.01,55.01,69405670665,56.03,56.03,69405670665
KODEX 코스닥150선물인버스,251340,15,3960,5,-80,-1.98,29101484,51337524,55500000,29101484,-1.98,56.69,52.44,52.44,116008410290,52.78,52.78,116008410290
솔트룩스,304100,16,39300,2,7550,23.78,6507642,2354521,12130568,6507642,23.78,276.39,53.65,53.65,247601865500,51.94,51.94,247601865500
진양산업,003780,17,5870,5,-2420,-29.19,6617329,857120,13000000,6617329,-29.19,772.04,50.90,50.90,38735964615,50.76,50.76,38735964615
크라우드웍스,355390,18,15680,2,330,2.15,4270597,4136692,8937936,4270597,2.15,103.24,47.78,47.78,70580069020,50.36,50.36,70580069020
TS인베스트먼트,246690,19,1930,1,445,29.97,20280900,25454896,41477862,20280900,29.97,79.67,48.90,48.90,38756666597,48.41,48.41,38756666597
미스터블루,207760,20,1186,2,24,2.07,37444463,8516123,83079783,37444463,2.07,439.69,45.07,45.07,45072125941,45.74,45.74,45072125941
평화산업,090080,21,1950,1,450,30.00,26256482,1170338,54902259,26256482,30.00,2243.50,47.82,47.82,46855677481,43.77,43.77,46855677481
링크드,193250,22,855,5,-31,-3.50,23924685,12578560,63323377,23924685,-3.50,190.20,37.78,37.78,23462277054,43.34,43.34,23462277054
나우IB,293580,23,1366,2,111,8.84,37538371,22874018,94929950,37538371,8.84,164.11,39.54,39.54,55097824250,42.49,42.49,55097824250
심플랫폼,444530,24,12150,2,830,7.33,2510431,974957,6135447,2510431,7.33,257.49,40.92,40.92,30735122755,41.23,41.23,30735122755
로보로보,215100,25,4280,2,740,20.90,7989850,102214,20348454,7989850,20.90,7816.79,39.27,39.27,34233612195,39.31,39.31,34233612195
모코엠시스,333050,26,1887,2,434,29.87,10433859,1675206,24613326,10433859,29.87,622.84,42.39,42.39,18109877004,38.99,38.99,18109877004
유디엠텍,389680,27,881,1,203,29.94,16399266,731077,40012799,16399266,29.94,2243.17,40.99,40.99,13651574644,38.73,38.73,13651574644
엑스페릭스,317770,28,3650,2,570,18.51,9204502,211438,24860853,9204502,18.51,4353.29,37.02,37.02,34897972860,38.46,38.46,34897972860
피아이이,452450,29,9620,2,1010,11.73,13371055,11500664,35826000,13371055,11.73,116.26,37.32,37.32,128472313430,37.28,37.28,128472313430
솔트웨어,328380,30,1148,2,203,21.48,12199171,113462,34262778,12199171,21.48,9999.99,35.60,35.60,14002307980,35.60,35.60,14002307980
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 토마토시스템 393210 1 7240 2 1440 24.83 20816646 4968767 15614544 20816646 24.83 418.95 133.32 133.32 144372839635 127.71 127.71 144372839635
3 온코크로스 382150 2 12630 2 1210 10.60 14727715 8292651 11896437 14727715 10.60 177.60 123.80 123.80 186287436905 123.98 123.98 186287436905
4 모헨즈 006920 3 4450 3 0 0.00 12220483 16027592 10920000 12220483 0.00 76.25 111.91 111.91 57341678391 118.00 118.00 57341678391
5 상지건설 042940 4 25700 1 5910 29.86 4295491 1975956 3981814 4295491 29.86 217.39 107.88 107.88 105263299540 102.86 102.86 105263299540
6 아이씨티케이 456010 5 16530 2 2230 15.59 12908606 1536974 13276856 12908606 15.59 839.87 97.23 97.23 208941907195 95.20 95.20 208941907195
7 대신정보통신 020180 6 1250 5 -60 -4.58 33834490 15391744 38428915 33834490 -4.58 219.82 88.04 88.04 44491752277 92.62 92.62 44491752277
8 M83 476080 7 16380 2 1630 11.05 6574524 4137828 7785000 6574524 11.05 158.89 84.45 84.45 109806928945 86.11 86.11 109806928945
9 동양철관 008970 8 1575 2 206 15.05 140497656 54715352 157681434 140497656 15.05 256.78 89.10 89.10 209614825039 84.40 84.40 209614825039
10 시공테크 020710 9 8060 2 1010 14.33 14892717 17898196 20047970 14892717 14.33 83.21 74.29 74.29 119844692195 74.17 74.17 119844692195
11 오늘이엔엠 192410 10 1112 1 256 29.91 10426999 2012829 14235530 10426999 29.91 518.03 73.25 73.25 10961914044 69.25 69.25 10961914044
12 유니온 000910 11 6330 2 520 8.95 9812471 4265030 15611619 9812471 8.95 230.07 62.85 62.85 64468671990 65.24 65.24 64468671990
13 평화홀딩스 010770 12 12300 2 130 1.07 7785765 1256220 14625466 7785765 1.07 619.78 53.23 53.23 102023271005 56.71 56.71 102023271005
14 핑거스토리 417180 13 2730 5 -180 -6.19 9661350 4823741 16816209 9661350 -6.19 200.29 57.45 57.45 25745392686 56.08 56.08 25745392686
15 스튜디오미르 408900 14 3785 2 205 5.73 18003886 11648513 32729532 18003886 5.73 154.56 55.01 55.01 69405670665 56.03 56.03 69405670665
16 KODEX 코스닥150선물인버스 251340 15 3960 5 -80 -1.98 29101484 51337524 55500000 29101484 -1.98 56.69 52.44 52.44 116008410290 52.78 52.78 116008410290
17 솔트룩스 304100 16 39300 2 7550 23.78 6507642 2354521 12130568 6507642 23.78 276.39 53.65 53.65 247601865500 51.94 51.94 247601865500
18 진양산업 003780 17 5870 5 -2420 -29.19 6617329 857120 13000000 6617329 -29.19 772.04 50.90 50.90 38735964615 50.76 50.76 38735964615
19 크라우드웍스 355390 18 15680 2 330 2.15 4270597 4136692 8937936 4270597 2.15 103.24 47.78 47.78 70580069020 50.36 50.36 70580069020
20 TS인베스트먼트 246690 19 1930 1 445 29.97 20280900 25454896 41477862 20280900 29.97 79.67 48.90 48.90 38756666597 48.41 48.41 38756666597
21 미스터블루 207760 20 1186 2 24 2.07 37444463 8516123 83079783 37444463 2.07 439.69 45.07 45.07 45072125941 45.74 45.74 45072125941
22 평화산업 090080 21 1950 1 450 30.00 26256482 1170338 54902259 26256482 30.00 2243.50 47.82 47.82 46855677481 43.77 43.77 46855677481
23 링크드 193250 22 855 5 -31 -3.50 23924685 12578560 63323377 23924685 -3.50 190.20 37.78 37.78 23462277054 43.34 43.34 23462277054
24 나우IB 293580 23 1366 2 111 8.84 37538371 22874018 94929950 37538371 8.84 164.11 39.54 39.54 55097824250 42.49 42.49 55097824250
25 심플랫폼 444530 24 12150 2 830 7.33 2510431 974957 6135447 2510431 7.33 257.49 40.92 40.92 30735122755 41.23 41.23 30735122755
26 로보로보 215100 25 4280 2 740 20.90 7989850 102214 20348454 7989850 20.90 7816.79 39.27 39.27 34233612195 39.31 39.31 34233612195
27 모코엠시스 333050 26 1887 2 434 29.87 10433859 1675206 24613326 10433859 29.87 622.84 42.39 42.39 18109877004 38.99 38.99 18109877004
28 유디엠텍 389680 27 881 1 203 29.94 16399266 731077 40012799 16399266 29.94 2243.17 40.99 40.99 13651574644 38.73 38.73 13651574644
29 엑스페릭스 317770 28 3650 2 570 18.51 9204502 211438 24860853 9204502 18.51 4353.29 37.02 37.02 34897972860 38.46 38.46 34897972860
30 피아이이 452450 29 9620 2 1010 11.73 13371055 11500664 35826000 13371055 11.73 116.26 37.32 37.32 128472313430 37.28 37.28 128472313430
31 솔트웨어 328380 30 1148 2 203 21.48 12199171 113462 34262778 12199171 21.48 9999.99 35.60 35.60 14002307980 35.60 35.60 14002307980

31
top30/20250414/top30-atvtr-20250414-163002.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
토마토시스템,393210,1,7240,2,1440,24.83,20888947,4968767,15614544,20888947,24.83,420.41,133.78,133.78,144907144025,128.18,128.18,144907144025
온코크로스,382150,2,12630,2,1210,10.60,14730624,8292651,11896437,14730624,10.60,177.63,123.82,123.82,186324235755,124.01,124.01,186324235755
모헨즈,006920,3,4450,3,0,0.00,12227551,16027592,10920000,12227551,0.00,76.29,111.97,111.97,57373272351,118.07,118.07,57373272351
상지건설,042940,4,25700,1,5910,29.86,4295614,1975956,3981814,4295614,29.86,217.39,107.88,107.88,105266460640,102.87,102.87,105266460640
아이씨티케이,456010,5,16530,2,2230,15.59,12914299,1536974,13276856,12914299,15.59,840.24,97.27,97.27,209035101605,95.25,95.25,209035101605
대신정보통신,020180,6,1250,5,-60,-4.58,33851274,15391744,38428915,33851274,-4.58,219.93,88.09,88.09,44512916901,92.67,92.67,44512916901
M83,476080,7,16380,2,1630,11.05,6574524,4137828,7785000,6574524,11.05,158.89,84.45,84.45,109806928945,86.11,86.11,109806928945
동양철관,008970,8,1575,2,206,15.05,141313893,54715352,157681434,141313893,15.05,258.27,89.62,89.62,210928966609,84.93,84.93,210928966609
시공테크,020710,9,8060,2,1010,14.33,14892717,17898196,20047970,14892717,14.33,83.21,74.29,74.29,119844692195,74.17,74.17,119844692195
오늘이엔엠,192410,10,1112,1,256,29.91,10427579,2012829,14235530,10427579,29.91,518.06,73.25,73.25,10962559004,69.25,69.25,10962559004
유니온,000910,11,6330,2,520,8.95,9819149,4265030,15611619,9819149,8.95,230.22,62.90,62.90,64510943730,65.28,65.28,64510943730
평화홀딩스,010770,12,12300,2,130,1.07,7787746,1256220,14625466,7787746,1.07,619.93,53.25,53.25,102047617495,56.73,56.73,102047617495
핑거스토리,417180,13,2730,5,-180,-6.19,9744560,4823741,16816209,9744560,-6.19,202.01,57.95,57.95,25972555986,56.57,56.57,25972555986
스튜디오미르,408900,14,3785,2,205,5.73,18006177,11648513,32729532,18006177,5.73,154.58,55.02,55.02,69414296280,56.03,56.03,69414296280
KODEX 코스닥150선물인버스,251340,15,3960,5,-80,-1.98,29120135,51337524,55500000,29120135,-1.98,56.72,52.47,52.47,116082174995,52.82,52.82,116082174995
솔트룩스,304100,16,39300,2,7550,23.78,6507642,2354521,12130568,6507642,23.78,276.39,53.65,53.65,247601865500,51.94,51.94,247601865500
진양산업,003780,17,5870,5,-2420,-29.19,6621354,857120,13000000,6621354,-29.19,772.51,50.93,50.93,38759551115,50.79,50.79,38759551115
크라우드웍스,355390,18,15680,2,330,2.15,4274142,4136692,8937936,4274142,2.15,103.32,47.82,47.82,70634662020,50.40,50.40,70634662020
TS인베스트먼트,246690,19,1930,1,445,29.97,20281001,25454896,41477862,20281001,29.97,79.67,48.90,48.90,38756861527,48.41,48.41,38756861527
미스터블루,207760,20,1186,2,24,2.07,37478458,8516123,83079783,37478458,2.07,440.09,45.11,45.11,45112851951,45.78,45.78,45112851951
평화산업,090080,21,1950,1,450,30.00,26257222,1170338,54902259,26257222,30.00,2243.56,47.83,47.83,46857120481,43.77,43.77,46857120481
링크드,193250,22,855,5,-31,-3.50,23934266,12578560,63323377,23934266,-3.50,190.28,37.80,37.80,23470420904,43.35,43.35,23470420904
나우IB,293580,23,1366,2,111,8.84,37571657,22874018,94929950,37571657,8.84,164.25,39.58,39.58,55142760350,42.52,42.52,55142760350
심플랫폼,444530,24,12150,2,830,7.33,2512527,974957,6135447,2512527,7.33,257.71,40.95,40.95,30760463395,41.26,41.26,30760463395
로보로보,215100,25,4280,2,740,20.90,7992919,102214,20348454,7992919,20.90,7819.79,39.28,39.28,34246747515,39.32,39.32,34246747515
모코엠시스,333050,26,1887,2,434,29.87,10442022,1675206,24613326,10442022,29.87,623.33,42.42,42.42,18125288748,39.02,39.02,18125288748
유디엠텍,389680,27,881,1,203,29.94,16399816,731077,40012799,16399816,29.94,2243.24,40.99,40.99,13652059194,38.73,38.73,13652059194
엑스페릭스,317770,28,3650,2,570,18.51,9211637,211438,24860853,9211637,18.51,4356.66,37.05,37.05,34923837235,38.49,38.49,34923837235
피아이이,452450,29,9620,2,1010,11.73,13374574,11500664,35826000,13374574,11.73,116.29,37.33,37.33,128506025450,37.29,37.29,128506025450
솔트웨어,328380,30,1148,2,203,21.48,12204015,113462,34262778,12204015,21.48,9999.99,35.62,35.62,14007868892,35.61,35.61,14007868892
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 토마토시스템 393210 1 7240 2 1440 24.83 20888947 4968767 15614544 20888947 24.83 420.41 133.78 133.78 144907144025 128.18 128.18 144907144025
3 온코크로스 382150 2 12630 2 1210 10.60 14730624 8292651 11896437 14730624 10.60 177.63 123.82 123.82 186324235755 124.01 124.01 186324235755
4 모헨즈 006920 3 4450 3 0 0.00 12227551 16027592 10920000 12227551 0.00 76.29 111.97 111.97 57373272351 118.07 118.07 57373272351
5 상지건설 042940 4 25700 1 5910 29.86 4295614 1975956 3981814 4295614 29.86 217.39 107.88 107.88 105266460640 102.87 102.87 105266460640
6 아이씨티케이 456010 5 16530 2 2230 15.59 12914299 1536974 13276856 12914299 15.59 840.24 97.27 97.27 209035101605 95.25 95.25 209035101605
7 대신정보통신 020180 6 1250 5 -60 -4.58 33851274 15391744 38428915 33851274 -4.58 219.93 88.09 88.09 44512916901 92.67 92.67 44512916901
8 M83 476080 7 16380 2 1630 11.05 6574524 4137828 7785000 6574524 11.05 158.89 84.45 84.45 109806928945 86.11 86.11 109806928945
9 동양철관 008970 8 1575 2 206 15.05 141313893 54715352 157681434 141313893 15.05 258.27 89.62 89.62 210928966609 84.93 84.93 210928966609
10 시공테크 020710 9 8060 2 1010 14.33 14892717 17898196 20047970 14892717 14.33 83.21 74.29 74.29 119844692195 74.17 74.17 119844692195
11 오늘이엔엠 192410 10 1112 1 256 29.91 10427579 2012829 14235530 10427579 29.91 518.06 73.25 73.25 10962559004 69.25 69.25 10962559004
12 유니온 000910 11 6330 2 520 8.95 9819149 4265030 15611619 9819149 8.95 230.22 62.90 62.90 64510943730 65.28 65.28 64510943730
13 평화홀딩스 010770 12 12300 2 130 1.07 7787746 1256220 14625466 7787746 1.07 619.93 53.25 53.25 102047617495 56.73 56.73 102047617495
14 핑거스토리 417180 13 2730 5 -180 -6.19 9744560 4823741 16816209 9744560 -6.19 202.01 57.95 57.95 25972555986 56.57 56.57 25972555986
15 스튜디오미르 408900 14 3785 2 205 5.73 18006177 11648513 32729532 18006177 5.73 154.58 55.02 55.02 69414296280 56.03 56.03 69414296280
16 KODEX 코스닥150선물인버스 251340 15 3960 5 -80 -1.98 29120135 51337524 55500000 29120135 -1.98 56.72 52.47 52.47 116082174995 52.82 52.82 116082174995
17 솔트룩스 304100 16 39300 2 7550 23.78 6507642 2354521 12130568 6507642 23.78 276.39 53.65 53.65 247601865500 51.94 51.94 247601865500
18 진양산업 003780 17 5870 5 -2420 -29.19 6621354 857120 13000000 6621354 -29.19 772.51 50.93 50.93 38759551115 50.79 50.79 38759551115
19 크라우드웍스 355390 18 15680 2 330 2.15 4274142 4136692 8937936 4274142 2.15 103.32 47.82 47.82 70634662020 50.40 50.40 70634662020
20 TS인베스트먼트 246690 19 1930 1 445 29.97 20281001 25454896 41477862 20281001 29.97 79.67 48.90 48.90 38756861527 48.41 48.41 38756861527
21 미스터블루 207760 20 1186 2 24 2.07 37478458 8516123 83079783 37478458 2.07 440.09 45.11 45.11 45112851951 45.78 45.78 45112851951
22 평화산업 090080 21 1950 1 450 30.00 26257222 1170338 54902259 26257222 30.00 2243.56 47.83 47.83 46857120481 43.77 43.77 46857120481
23 링크드 193250 22 855 5 -31 -3.50 23934266 12578560 63323377 23934266 -3.50 190.28 37.80 37.80 23470420904 43.35 43.35 23470420904
24 나우IB 293580 23 1366 2 111 8.84 37571657 22874018 94929950 37571657 8.84 164.25 39.58 39.58 55142760350 42.52 42.52 55142760350
25 심플랫폼 444530 24 12150 2 830 7.33 2512527 974957 6135447 2512527 7.33 257.71 40.95 40.95 30760463395 41.26 41.26 30760463395
26 로보로보 215100 25 4280 2 740 20.90 7992919 102214 20348454 7992919 20.90 7819.79 39.28 39.28 34246747515 39.32 39.32 34246747515
27 모코엠시스 333050 26 1887 2 434 29.87 10442022 1675206 24613326 10442022 29.87 623.33 42.42 42.42 18125288748 39.02 39.02 18125288748
28 유디엠텍 389680 27 881 1 203 29.94 16399816 731077 40012799 16399816 29.94 2243.24 40.99 40.99 13652059194 38.73 38.73 13652059194
29 엑스페릭스 317770 28 3650 2 570 18.51 9211637 211438 24860853 9211637 18.51 4356.66 37.05 37.05 34923837235 38.49 38.49 34923837235
30 피아이이 452450 29 9620 2 1010 11.73 13374574 11500664 35826000 13374574 11.73 116.29 37.33 37.33 128506025450 37.29 37.29 128506025450
31 솔트웨어 328380 30 1148 2 203 21.48 12204015 113462 34262778 12204015 21.48 9999.99 35.62 35.62 14007868892 35.61 35.61 14007868892

31
top30/20250414/top30-atvtr-20250414-164002.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
토마토시스템,393210,1,7240,2,1440,24.83,20938120,4968767,15614544,20938120,24.83,421.39,134.09,134.09,145271024225,128.50,128.50,145271024225
온코크로스,382150,2,12630,2,1210,10.60,14734703,8292651,11896437,14734703,10.60,177.68,123.86,123.86,186375631155,124.04,124.04,186375631155
모헨즈,006920,3,4450,3,0,0.00,12232177,16027592,10920000,12232177,0.00,76.32,112.02,112.02,57393881181,118.11,118.11,57393881181
상지건설,042940,4,25700,1,5910,29.86,4295855,1975956,3981814,4295855,29.86,217.41,107.89,107.89,105272654340,102.87,102.87,105272654340
아이씨티케이,456010,5,16530,2,2230,15.59,12917522,1536974,13276856,12917522,15.59,840.45,97.29,97.29,209087894345,95.27,95.27,209087894345
대신정보통신,020180,6,1250,5,-60,-4.58,33872306,15391744,38428915,33872306,-4.58,220.07,88.14,88.14,44539480317,92.72,92.72,44539480317
M83,476080,7,16380,2,1630,11.05,6574524,4137828,7785000,6574524,11.05,158.89,84.45,84.45,109806928945,86.11,86.11,109806928945
동양철관,008970,8,1575,2,206,15.05,142156519,54715352,157681434,142156519,15.05,259.81,90.15,90.15,212310873249,85.49,85.49,212310873249
시공테크,020710,9,8060,2,1010,14.33,14905458,17898196,20047970,14905458,14.33,83.28,74.35,74.35,119944326815,74.23,74.23,119944326815
오늘이엔엠,192410,10,1112,1,256,29.91,10427809,2012829,14235530,10427809,29.91,518.07,73.25,73.25,10962814764,69.25,69.25,10962814764
유니온,000910,11,6330,2,520,8.95,9822690,4265030,15611619,9822690,8.95,230.31,62.92,62.92,64533358260,65.30,65.30,64533358260
평화홀딩스,010770,12,12300,2,130,1.07,7792240,1256220,14625466,7792240,1.07,620.29,53.28,53.28,102102219595,56.76,56.76,102102219595
핑거스토리,417180,13,2730,5,-180,-6.19,9744560,4823741,16816209,9744560,-6.19,202.01,57.95,57.95,25972555986,56.57,56.57,25972555986
스튜디오미르,408900,14,3785,2,205,5.73,18009031,11648513,32729532,18009031,5.73,154.60,55.02,55.02,69425112940,56.04,56.04,69425112940
KODEX 코스닥150선물인버스,251340,15,3960,5,-80,-1.98,29137813,51337524,55500000,29137813,-1.98,56.76,52.50,52.50,116152091485,52.85,52.85,116152091485
솔트룩스,304100,16,39300,2,7550,23.78,6507642,2354521,12130568,6507642,23.78,276.39,53.65,53.65,247601865500,51.94,51.94,247601865500
진양산업,003780,17,5870,5,-2420,-29.19,6623907,857120,13000000,6623907,-29.19,772.81,50.95,50.95,38774486165,50.81,50.81,38774486165
크라우드웍스,355390,18,15680,2,330,2.15,4277213,4136692,8937936,4277213,2.15,103.40,47.85,47.85,70681955420,50.43,50.43,70681955420
TS인베스트먼트,246690,19,1930,1,445,29.97,20281271,25454896,41477862,20281271,29.97,79.68,48.90,48.90,38757382627,48.42,48.42,38757382627
미스터블루,207760,20,1186,2,24,2.07,37507056,8516123,83079783,37507056,2.07,440.42,45.15,45.15,45147026561,45.82,45.82,45147026561
평화산업,090080,21,1950,1,450,30.00,26258531,1170338,54902259,26258531,30.00,2243.67,47.83,47.83,46859673031,43.77,43.77,46859673031
링크드,193250,22,855,5,-31,-3.50,23940934,12578560,63323377,23940934,-3.50,190.33,37.81,37.81,23475988684,43.36,43.36,23475988684
나우IB,293580,23,1366,2,111,8.84,37594257,22874018,94929950,37594257,8.84,164.35,39.60,39.60,55173225150,42.55,42.55,55173225150
심플랫폼,444530,24,12150,2,830,7.33,2514452,974957,6135447,2514452,7.33,257.90,40.98,40.98,30783659645,41.30,41.30,30783659645
로보로보,215100,25,4280,2,740,20.90,7997086,102214,20348454,7997086,20.90,7823.87,39.30,39.30,34264582275,39.34,39.34,34264582275
모코엠시스,333050,26,1887,2,434,29.87,10447794,1675206,24613326,10447794,29.87,623.67,42.45,42.45,18136186284,39.05,39.05,18136186284
유디엠텍,389680,27,881,1,203,29.94,16399817,731077,40012799,16399817,29.94,2243.24,40.99,40.99,13652060075,38.73,38.73,13652060075
엑스페릭스,317770,28,3650,2,570,18.51,9214135,211438,24860853,9214135,18.51,4357.84,37.06,37.06,34932929955,38.50,38.50,34932929955
피아이이,452450,29,9620,2,1010,11.73,13380162,11500664,35826000,13380162,11.73,116.34,37.35,37.35,128559390850,37.30,37.30,128559390850
솔트웨어,328380,30,1148,2,203,21.48,12208492,113462,34262778,12208492,21.48,9999.99,35.63,35.63,14013008488,35.63,35.63,14013008488
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 토마토시스템 393210 1 7240 2 1440 24.83 20938120 4968767 15614544 20938120 24.83 421.39 134.09 134.09 145271024225 128.50 128.50 145271024225
3 온코크로스 382150 2 12630 2 1210 10.60 14734703 8292651 11896437 14734703 10.60 177.68 123.86 123.86 186375631155 124.04 124.04 186375631155
4 모헨즈 006920 3 4450 3 0 0.00 12232177 16027592 10920000 12232177 0.00 76.32 112.02 112.02 57393881181 118.11 118.11 57393881181
5 상지건설 042940 4 25700 1 5910 29.86 4295855 1975956 3981814 4295855 29.86 217.41 107.89 107.89 105272654340 102.87 102.87 105272654340
6 아이씨티케이 456010 5 16530 2 2230 15.59 12917522 1536974 13276856 12917522 15.59 840.45 97.29 97.29 209087894345 95.27 95.27 209087894345
7 대신정보통신 020180 6 1250 5 -60 -4.58 33872306 15391744 38428915 33872306 -4.58 220.07 88.14 88.14 44539480317 92.72 92.72 44539480317
8 M83 476080 7 16380 2 1630 11.05 6574524 4137828 7785000 6574524 11.05 158.89 84.45 84.45 109806928945 86.11 86.11 109806928945
9 동양철관 008970 8 1575 2 206 15.05 142156519 54715352 157681434 142156519 15.05 259.81 90.15 90.15 212310873249 85.49 85.49 212310873249
10 시공테크 020710 9 8060 2 1010 14.33 14905458 17898196 20047970 14905458 14.33 83.28 74.35 74.35 119944326815 74.23 74.23 119944326815
11 오늘이엔엠 192410 10 1112 1 256 29.91 10427809 2012829 14235530 10427809 29.91 518.07 73.25 73.25 10962814764 69.25 69.25 10962814764
12 유니온 000910 11 6330 2 520 8.95 9822690 4265030 15611619 9822690 8.95 230.31 62.92 62.92 64533358260 65.30 65.30 64533358260
13 평화홀딩스 010770 12 12300 2 130 1.07 7792240 1256220 14625466 7792240 1.07 620.29 53.28 53.28 102102219595 56.76 56.76 102102219595
14 핑거스토리 417180 13 2730 5 -180 -6.19 9744560 4823741 16816209 9744560 -6.19 202.01 57.95 57.95 25972555986 56.57 56.57 25972555986
15 스튜디오미르 408900 14 3785 2 205 5.73 18009031 11648513 32729532 18009031 5.73 154.60 55.02 55.02 69425112940 56.04 56.04 69425112940
16 KODEX 코스닥150선물인버스 251340 15 3960 5 -80 -1.98 29137813 51337524 55500000 29137813 -1.98 56.76 52.50 52.50 116152091485 52.85 52.85 116152091485
17 솔트룩스 304100 16 39300 2 7550 23.78 6507642 2354521 12130568 6507642 23.78 276.39 53.65 53.65 247601865500 51.94 51.94 247601865500
18 진양산업 003780 17 5870 5 -2420 -29.19 6623907 857120 13000000 6623907 -29.19 772.81 50.95 50.95 38774486165 50.81 50.81 38774486165
19 크라우드웍스 355390 18 15680 2 330 2.15 4277213 4136692 8937936 4277213 2.15 103.40 47.85 47.85 70681955420 50.43 50.43 70681955420
20 TS인베스트먼트 246690 19 1930 1 445 29.97 20281271 25454896 41477862 20281271 29.97 79.68 48.90 48.90 38757382627 48.42 48.42 38757382627
21 미스터블루 207760 20 1186 2 24 2.07 37507056 8516123 83079783 37507056 2.07 440.42 45.15 45.15 45147026561 45.82 45.82 45147026561
22 평화산업 090080 21 1950 1 450 30.00 26258531 1170338 54902259 26258531 30.00 2243.67 47.83 47.83 46859673031 43.77 43.77 46859673031
23 링크드 193250 22 855 5 -31 -3.50 23940934 12578560 63323377 23940934 -3.50 190.33 37.81 37.81 23475988684 43.36 43.36 23475988684
24 나우IB 293580 23 1366 2 111 8.84 37594257 22874018 94929950 37594257 8.84 164.35 39.60 39.60 55173225150 42.55 42.55 55173225150
25 심플랫폼 444530 24 12150 2 830 7.33 2514452 974957 6135447 2514452 7.33 257.90 40.98 40.98 30783659645 41.30 41.30 30783659645
26 로보로보 215100 25 4280 2 740 20.90 7997086 102214 20348454 7997086 20.90 7823.87 39.30 39.30 34264582275 39.34 39.34 34264582275
27 모코엠시스 333050 26 1887 2 434 29.87 10447794 1675206 24613326 10447794 29.87 623.67 42.45 42.45 18136186284 39.05 39.05 18136186284
28 유디엠텍 389680 27 881 1 203 29.94 16399817 731077 40012799 16399817 29.94 2243.24 40.99 40.99 13652060075 38.73 38.73 13652060075
29 엑스페릭스 317770 28 3650 2 570 18.51 9214135 211438 24860853 9214135 18.51 4357.84 37.06 37.06 34932929955 38.50 38.50 34932929955
30 피아이이 452450 29 9620 2 1010 11.73 13380162 11500664 35826000 13380162 11.73 116.34 37.35 37.35 128559390850 37.30 37.30 128559390850
31 솔트웨어 328380 30 1148 2 203 21.48 12208492 113462 34262778 12208492 21.48 9999.99 35.63 35.63 14013008488 35.63 35.63 14013008488

31
top30/20250414/top30-atvtr-20250414-165001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
토마토시스템,393210,1,7240,2,1440,24.83,20971431,4968767,15614544,20971431,24.83,422.07,134.31,134.31,145516859405,128.72,128.72,145516859405
온코크로스,382150,2,12630,2,1210,10.60,14735938,8292651,11896437,14735938,10.60,177.70,123.87,123.87,186391155105,124.05,124.05,186391155105
모헨즈,006920,3,4450,3,0,0.00,12242380,16027592,10920000,12242380,0.00,76.38,112.11,112.11,57439284531,118.20,118.20,57439284531
상지건설,042940,4,25700,1,5910,29.86,4296145,1975956,3981814,4296145,29.86,217.42,107.89,107.89,105280107340,102.88,102.88,105280107340
아이씨티케이,456010,5,16530,2,2230,15.59,12919539,1536974,13276856,12919539,15.59,840.58,97.31,97.31,209121033655,95.29,95.29,209121033655
대신정보통신,020180,6,1250,5,-60,-4.58,33933452,15391744,38428915,33933452,-4.58,220.47,88.30,88.30,44617747197,92.88,92.88,44617747197
M83,476080,7,16380,2,1630,11.05,6574524,4137828,7785000,6574524,11.05,158.89,84.45,84.45,109806928945,86.11,86.11,109806928945
동양철관,008970,8,1575,2,206,15.05,142988666,54715352,157681434,142988666,15.05,261.33,90.68,90.68,213677258623,86.04,86.04,213677258623
시공테크,020710,9,8060,2,1010,14.33,14917329,17898196,20047970,14917329,14.33,83.35,74.41,74.41,120037887315,74.29,74.29,120037887315
오늘이엔엠,192410,10,1112,1,256,29.91,10427872,2012829,14235530,10427872,29.91,518.07,73.25,73.25,10962884820,69.25,69.25,10962884820
유니온,000910,11,6330,2,520,8.95,9824808,4265030,15611619,9824808,8.95,230.36,62.93,62.93,64546744020,65.32,65.32,64546744020
평화홀딩스,010770,12,12300,2,130,1.07,7796723,1256220,14625466,7796723,1.07,620.65,53.31,53.31,102156688045,56.79,56.79,102156688045
핑거스토리,417180,13,2730,5,-180,-6.19,9776239,4823741,16816209,9776239,-6.19,202.67,58.14,58.14,26058406076,56.76,56.76,26058406076
스튜디오미르,408900,14,3785,2,205,5.73,18016198,11648513,32729532,18016198,5.73,154.67,55.05,55.05,69452275870,56.06,56.06,69452275870
KODEX 코스닥150선물인버스,251340,15,3960,5,-80,-1.98,29143163,51337524,55500000,29143163,-1.98,56.77,52.51,52.51,116173250735,52.86,52.86,116173250735
솔트룩스,304100,16,39300,2,7550,23.78,6507642,2354521,12130568,6507642,23.78,276.39,53.65,53.65,247601865500,51.94,51.94,247601865500
진양산업,003780,17,5870,5,-2420,-29.19,6630851,857120,13000000,6630851,-29.19,773.62,51.01,51.01,38814969685,50.86,50.86,38814969685
크라우드웍스,355390,18,15680,2,330,2.15,4286511,4136692,8937936,4286511,2.15,103.62,47.96,47.96,70824028860,50.54,50.54,70824028860
TS인베스트먼트,246690,19,1930,1,445,29.97,20281276,25454896,41477862,20281276,29.97,79.68,48.90,48.90,38757392277,48.42,48.42,38757392277
미스터블루,207760,20,1186,2,24,2.07,37533908,8516123,83079783,37533908,2.07,440.74,45.18,45.18,45179114701,45.85,45.85,45179114701
평화산업,090080,21,1950,1,450,30.00,26258612,1170338,54902259,26258612,30.00,2243.68,47.83,47.83,46859830981,43.77,43.77,46859830981
링크드,193250,22,855,5,-31,-3.50,23956752,12578560,63323377,23956752,-3.50,190.46,37.83,37.83,23489433984,43.39,43.39,23489433984
나우IB,293580,23,1366,2,111,8.84,37602948,22874018,94929950,37602948,8.84,164.39,39.61,39.61,55185036219,42.56,42.56,55185036219
심플랫폼,444530,24,12150,2,830,7.33,2515698,974957,6135447,2515698,7.33,258.03,41.00,41.00,30798673945,41.32,41.32,30798673945
로보로보,215100,25,4280,2,740,20.90,8002141,102214,20348454,8002141,20.90,7828.81,39.33,39.33,34286217675,39.37,39.37,34286217675
모코엠시스,333050,26,1887,2,434,29.87,10448588,1675206,24613326,10448588,29.87,623.72,42.45,42.45,18137685356,39.05,39.05,18137685356
유디엠텍,389680,27,881,1,203,29.94,16399881,731077,40012799,16399881,29.94,2243.25,40.99,40.99,13652116459,38.73,38.73,13652116459
엑스페릭스,317770,28,3650,2,570,18.51,9224042,211438,24860853,9224042,18.51,4362.53,37.10,37.10,34969090505,38.54,38.54,34969090505
피아이이,452450,29,9620,2,1010,11.73,13388105,11500664,35826000,13388105,11.73,116.41,37.37,37.37,128635008210,37.32,37.32,128635008210
솔트웨어,328380,30,1148,2,203,21.48,12216393,113462,34262778,12216393,21.48,9999.99,35.66,35.66,14022055133,35.65,35.65,14022055133
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 토마토시스템 393210 1 7240 2 1440 24.83 20971431 4968767 15614544 20971431 24.83 422.07 134.31 134.31 145516859405 128.72 128.72 145516859405
3 온코크로스 382150 2 12630 2 1210 10.60 14735938 8292651 11896437 14735938 10.60 177.70 123.87 123.87 186391155105 124.05 124.05 186391155105
4 모헨즈 006920 3 4450 3 0 0.00 12242380 16027592 10920000 12242380 0.00 76.38 112.11 112.11 57439284531 118.20 118.20 57439284531
5 상지건설 042940 4 25700 1 5910 29.86 4296145 1975956 3981814 4296145 29.86 217.42 107.89 107.89 105280107340 102.88 102.88 105280107340
6 아이씨티케이 456010 5 16530 2 2230 15.59 12919539 1536974 13276856 12919539 15.59 840.58 97.31 97.31 209121033655 95.29 95.29 209121033655
7 대신정보통신 020180 6 1250 5 -60 -4.58 33933452 15391744 38428915 33933452 -4.58 220.47 88.30 88.30 44617747197 92.88 92.88 44617747197
8 M83 476080 7 16380 2 1630 11.05 6574524 4137828 7785000 6574524 11.05 158.89 84.45 84.45 109806928945 86.11 86.11 109806928945
9 동양철관 008970 8 1575 2 206 15.05 142988666 54715352 157681434 142988666 15.05 261.33 90.68 90.68 213677258623 86.04 86.04 213677258623
10 시공테크 020710 9 8060 2 1010 14.33 14917329 17898196 20047970 14917329 14.33 83.35 74.41 74.41 120037887315 74.29 74.29 120037887315
11 오늘이엔엠 192410 10 1112 1 256 29.91 10427872 2012829 14235530 10427872 29.91 518.07 73.25 73.25 10962884820 69.25 69.25 10962884820
12 유니온 000910 11 6330 2 520 8.95 9824808 4265030 15611619 9824808 8.95 230.36 62.93 62.93 64546744020 65.32 65.32 64546744020
13 평화홀딩스 010770 12 12300 2 130 1.07 7796723 1256220 14625466 7796723 1.07 620.65 53.31 53.31 102156688045 56.79 56.79 102156688045
14 핑거스토리 417180 13 2730 5 -180 -6.19 9776239 4823741 16816209 9776239 -6.19 202.67 58.14 58.14 26058406076 56.76 56.76 26058406076
15 스튜디오미르 408900 14 3785 2 205 5.73 18016198 11648513 32729532 18016198 5.73 154.67 55.05 55.05 69452275870 56.06 56.06 69452275870
16 KODEX 코스닥150선물인버스 251340 15 3960 5 -80 -1.98 29143163 51337524 55500000 29143163 -1.98 56.77 52.51 52.51 116173250735 52.86 52.86 116173250735
17 솔트룩스 304100 16 39300 2 7550 23.78 6507642 2354521 12130568 6507642 23.78 276.39 53.65 53.65 247601865500 51.94 51.94 247601865500
18 진양산업 003780 17 5870 5 -2420 -29.19 6630851 857120 13000000 6630851 -29.19 773.62 51.01 51.01 38814969685 50.86 50.86 38814969685
19 크라우드웍스 355390 18 15680 2 330 2.15 4286511 4136692 8937936 4286511 2.15 103.62 47.96 47.96 70824028860 50.54 50.54 70824028860
20 TS인베스트먼트 246690 19 1930 1 445 29.97 20281276 25454896 41477862 20281276 29.97 79.68 48.90 48.90 38757392277 48.42 48.42 38757392277
21 미스터블루 207760 20 1186 2 24 2.07 37533908 8516123 83079783 37533908 2.07 440.74 45.18 45.18 45179114701 45.85 45.85 45179114701
22 평화산업 090080 21 1950 1 450 30.00 26258612 1170338 54902259 26258612 30.00 2243.68 47.83 47.83 46859830981 43.77 43.77 46859830981
23 링크드 193250 22 855 5 -31 -3.50 23956752 12578560 63323377 23956752 -3.50 190.46 37.83 37.83 23489433984 43.39 43.39 23489433984
24 나우IB 293580 23 1366 2 111 8.84 37602948 22874018 94929950 37602948 8.84 164.39 39.61 39.61 55185036219 42.56 42.56 55185036219
25 심플랫폼 444530 24 12150 2 830 7.33 2515698 974957 6135447 2515698 7.33 258.03 41.00 41.00 30798673945 41.32 41.32 30798673945
26 로보로보 215100 25 4280 2 740 20.90 8002141 102214 20348454 8002141 20.90 7828.81 39.33 39.33 34286217675 39.37 39.37 34286217675
27 모코엠시스 333050 26 1887 2 434 29.87 10448588 1675206 24613326 10448588 29.87 623.72 42.45 42.45 18137685356 39.05 39.05 18137685356
28 유디엠텍 389680 27 881 1 203 29.94 16399881 731077 40012799 16399881 29.94 2243.25 40.99 40.99 13652116459 38.73 38.73 13652116459
29 엑스페릭스 317770 28 3650 2 570 18.51 9224042 211438 24860853 9224042 18.51 4362.53 37.10 37.10 34969090505 38.54 38.54 34969090505
30 피아이이 452450 29 9620 2 1010 11.73 13388105 11500664 35826000 13388105 11.73 116.41 37.37 37.37 128635008210 37.32 37.32 128635008210
31 솔트웨어 328380 30 1148 2 203 21.48 12216393 113462 34262778 12216393 21.48 9999.99 35.66 35.66 14022055133 35.65 35.65 14022055133

31
top30/20250414/top30-av-20250414-090000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
미스터블루,207760,1,1162,3,0,0.00,127507,8516123,83079783,127507,0.00,1.50,0.15,0.15,148163134,0.15,0.15,148163134
KODEX 200선물인버스2X,252670,2,2385,3,0,0.00,93898,153231392,425300000,93898,0.00,0.06,0.02,0.02,223946730,0.02,0.02,223946730
애니플러스,310200,3,3295,3,0,0.00,67067,684253,45520979,67067,0.00,9.80,0.15,0.15,220985765,0.15,0.15,220985765
오늘이엔엠,192410,4,856,3,0,0.00,48564,2012829,14235530,48564,0.00,2.41,0.34,0.34,41570784,0.34,0.34,41570784
와이랩,432430,5,6500,3,0,0.00,38600,1405246,16440320,38600,0.00,2.75,0.23,0.23,250900000,0.23,0.23,250900000
KODEX 코스닥150선물인버스,251340,6,4040,3,0,0.00,34675,51337524,55500000,34675,0.00,0.07,0.06,0.06,140087000,0.06,0.06,140087000
핑거스토리,417180,7,2910,3,0,0.00,32076,4823741,16816209,32076,0.00,0.66,0.19,0.19,93341160,0.19,0.19,93341160
시공테크,020710,8,7050,3,0,0.00,31208,17898196,20047970,31208,0.00,0.17,0.16,0.16,220016400,0.16,0.16,220016400
HANARO Fn K-반도체,395270,9,9210,2,140,1.54,30000,164628,21800000,30000,1.54,18.22,0.14,0.14,276300000,0.14,0.14,276300000
아이스크림에듀,289010,10,3410,3,0,0.00,29700,8623270,12864037,29700,0.00,0.34,0.23,0.23,101277000,0.23,0.23,101277000
토마토시스템,393210,11,5800,3,0,0.00,27709,4968767,15614544,27709,0.00,0.56,0.18,0.18,160712200,0.18,0.18,160712200
대영포장,014160,12,1967,3,0,0.00,27513,8723074,108394549,27513,0.00,0.32,0.03,0.03,54118071,0.03,0.03,54118071
스튜디오미르,408900,13,3580,3,0,0.00,24962,11648513,32729532,24962,0.00,0.21,0.08,0.08,89363960,0.08,0.08,89363960
온코크로스,382150,14,11420,3,0,0.00,21228,8292651,11896437,21228,0.00,0.26,0.18,0.18,242423760,0.18,0.18,242423760
대성창투,027830,15,2680,3,0,0.00,17027,40359472,54000000,17027,0.00,0.04,0.03,0.03,45632360,0.03,0.03,45632360
신성이엔지,011930,16,1281,3,0,0.00,16587,22943604,205848151,16587,0.00,0.07,0.01,0.01,21247947,0.01,0.01,21247947
ACE 마이크로소프트밸류체인액티브,483330,17,10380,3,0,0.00,16253,360573,2000000,16253,0.00,4.51,0.81,0.81,168706140,0.81,0.81,168706140
대주산업,003310,18,2770,3,0,0.00,13939,3455864,35392350,13939,0.00,0.40,0.04,0.04,38611030,0.04,0.04,38611030
키다리스튜디오,020120,19,3965,3,0,0.00,12933,5454997,37063766,12933,0.00,0.24,0.03,0.03,51279345,0.03,0.03,51279345
모헨즈,006920,20,4450,3,0,0.00,11374,16027592,10920000,11374,0.00,0.07,0.10,0.10,50614300,0.10,0.10,50614300
동양철관,008970,21,1369,3,0,0.00,11002,54715352,157681434,11002,0.00,0.02,0.01,0.01,15061738,0.01,0.01,15061738
에어레인,163280,22,22550,3,0,0.00,10490,7380682,8174789,10490,0.00,0.14,0.13,0.13,236549500,0.13,0.13,236549500
엑시온그룹,069920,23,2140,3,0,0.00,10350,6139540,35194116,10350,0.00,0.17,0.03,0.03,22149000,0.03,0.03,22149000
링크드,193250,24,886,3,0,0.00,10000,12578560,63323377,10000,0.00,0.08,0.02,0.02,8860000,0.02,0.02,8860000
일신석재,007110,25,2315,3,0,0.00,9911,5911983,77456610,9911,0.00,0.17,0.01,0.01,22943965,0.01,0.01,22943965
엘컴텍,037950,26,1080,3,0,0.00,8951,3946738,84447519,8951,0.00,0.23,0.01,0.01,9667080,0.01,0.01,9667080
드림인사이트,362990,27,2550,3,0,0.00,7010,1827605,16800574,7010,0.00,0.38,0.04,0.04,17875500,0.04,0.04,17875500
평화산업,090080,28,1500,3,0,0.00,6570,1170338,54902259,6570,0.00,0.56,0.01,0.01,9855000,0.01,0.01,9855000
한솔홈데코,025750,29,964,3,0,0.00,5651,2005900,80565149,5651,0.00,0.28,0.01,0.01,5447564,0.01,0.01,5447564
평화홀딩스,010770,30,12170,3,0,0.00,5357,1256220,14625466,5357,0.00,0.43,0.04,0.04,65194690,0.04,0.04,65194690
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 미스터블루 207760 1 1162 3 0 0.00 127507 8516123 83079783 127507 0.00 1.50 0.15 0.15 148163134 0.15 0.15 148163134
3 KODEX 200선물인버스2X 252670 2 2385 3 0 0.00 93898 153231392 425300000 93898 0.00 0.06 0.02 0.02 223946730 0.02 0.02 223946730
4 애니플러스 310200 3 3295 3 0 0.00 67067 684253 45520979 67067 0.00 9.80 0.15 0.15 220985765 0.15 0.15 220985765
5 오늘이엔엠 192410 4 856 3 0 0.00 48564 2012829 14235530 48564 0.00 2.41 0.34 0.34 41570784 0.34 0.34 41570784
6 와이랩 432430 5 6500 3 0 0.00 38600 1405246 16440320 38600 0.00 2.75 0.23 0.23 250900000 0.23 0.23 250900000
7 KODEX 코스닥150선물인버스 251340 6 4040 3 0 0.00 34675 51337524 55500000 34675 0.00 0.07 0.06 0.06 140087000 0.06 0.06 140087000
8 핑거스토리 417180 7 2910 3 0 0.00 32076 4823741 16816209 32076 0.00 0.66 0.19 0.19 93341160 0.19 0.19 93341160
9 시공테크 020710 8 7050 3 0 0.00 31208 17898196 20047970 31208 0.00 0.17 0.16 0.16 220016400 0.16 0.16 220016400
10 HANARO Fn K-반도체 395270 9 9210 2 140 1.54 30000 164628 21800000 30000 1.54 18.22 0.14 0.14 276300000 0.14 0.14 276300000
11 아이스크림에듀 289010 10 3410 3 0 0.00 29700 8623270 12864037 29700 0.00 0.34 0.23 0.23 101277000 0.23 0.23 101277000
12 토마토시스템 393210 11 5800 3 0 0.00 27709 4968767 15614544 27709 0.00 0.56 0.18 0.18 160712200 0.18 0.18 160712200
13 대영포장 014160 12 1967 3 0 0.00 27513 8723074 108394549 27513 0.00 0.32 0.03 0.03 54118071 0.03 0.03 54118071
14 스튜디오미르 408900 13 3580 3 0 0.00 24962 11648513 32729532 24962 0.00 0.21 0.08 0.08 89363960 0.08 0.08 89363960
15 온코크로스 382150 14 11420 3 0 0.00 21228 8292651 11896437 21228 0.00 0.26 0.18 0.18 242423760 0.18 0.18 242423760
16 대성창투 027830 15 2680 3 0 0.00 17027 40359472 54000000 17027 0.00 0.04 0.03 0.03 45632360 0.03 0.03 45632360
17 신성이엔지 011930 16 1281 3 0 0.00 16587 22943604 205848151 16587 0.00 0.07 0.01 0.01 21247947 0.01 0.01 21247947
18 ACE 마이크로소프트밸류체인액티브 483330 17 10380 3 0 0.00 16253 360573 2000000 16253 0.00 4.51 0.81 0.81 168706140 0.81 0.81 168706140
19 대주산업 003310 18 2770 3 0 0.00 13939 3455864 35392350 13939 0.00 0.40 0.04 0.04 38611030 0.04 0.04 38611030
20 키다리스튜디오 020120 19 3965 3 0 0.00 12933 5454997 37063766 12933 0.00 0.24 0.03 0.03 51279345 0.03 0.03 51279345
21 모헨즈 006920 20 4450 3 0 0.00 11374 16027592 10920000 11374 0.00 0.07 0.10 0.10 50614300 0.10 0.10 50614300
22 동양철관 008970 21 1369 3 0 0.00 11002 54715352 157681434 11002 0.00 0.02 0.01 0.01 15061738 0.01 0.01 15061738
23 에어레인 163280 22 22550 3 0 0.00 10490 7380682 8174789 10490 0.00 0.14 0.13 0.13 236549500 0.13 0.13 236549500
24 엑시온그룹 069920 23 2140 3 0 0.00 10350 6139540 35194116 10350 0.00 0.17 0.03 0.03 22149000 0.03 0.03 22149000
25 링크드 193250 24 886 3 0 0.00 10000 12578560 63323377 10000 0.00 0.08 0.02 0.02 8860000 0.02 0.02 8860000
26 일신석재 007110 25 2315 3 0 0.00 9911 5911983 77456610 9911 0.00 0.17 0.01 0.01 22943965 0.01 0.01 22943965
27 엘컴텍 037950 26 1080 3 0 0.00 8951 3946738 84447519 8951 0.00 0.23 0.01 0.01 9667080 0.01 0.01 9667080
28 드림인사이트 362990 27 2550 3 0 0.00 7010 1827605 16800574 7010 0.00 0.38 0.04 0.04 17875500 0.04 0.04 17875500
29 평화산업 090080 28 1500 3 0 0.00 6570 1170338 54902259 6570 0.00 0.56 0.01 0.01 9855000 0.01 0.01 9855000
30 한솔홈데코 025750 29 964 3 0 0.00 5651 2005900 80565149 5651 0.00 0.28 0.01 0.01 5447564 0.01 0.01 5447564
31 평화홀딩스 010770 30 12170 3 0 0.00 5357 1256220 14625466 5357 0.00 0.43 0.04 0.04 65194690 0.04 0.04 65194690

31
top30/20250414/top30-av-20250414-091000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2340,5,-45,-1.89,20454329,153231392,425300000,20454329,-1.89,13.35,4.81,4.81,48144721956,4.84,4.84,48144721956
나우IB,293580,2,1514,2,259,20.64,12585196,22874018,94929950,12585196,20.64,55.02,13.26,13.26,18932133861,13.17,13.17,18932133861
동양철관,008970,3,1436,2,67,4.89,11977010,54715352,157681434,11977010,4.89,21.89,7.60,7.60,16940772763,7.48,7.48,16940772763
TS인베스트먼트,246690,4,1930,1,445,29.97,9478992,25454896,41477862,9478992,29.97,37.24,22.85,22.85,18155801040,22.68,22.68,18155801040
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,110,5,-4,-3.51,8407588,25547072,1497000000,8407588,-3.51,32.91,0.56,0.56,925224715,0.56,0.56,925224715
KODEX 코스닥150레버리지,233740,6,6810,2,155,2.33,5912352,41288144,308500000,5912352,2.33,14.32,1.92,1.92,39935015899,1.90,1.90,39935015899
링크드,193250,7,1000,2,114,12.87,5714717,12578560,63323377,5714717,12.87,45.43,9.02,9.02,5460379659,8.62,8.62,5460379659
KODEX 코스닥150선물인버스,251340,8,3995,5,-45,-1.11,5674858,51337524,55500000,5674858,-1.11,11.05,10.22,10.22,22775210095,10.27,10.27,22775210095
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,9,91,5,-1,-1.09,5328380,4671922,633000000,5328380,-1.09,114.05,0.84,0.84,484882725,0.84,0.84,484882725
KODEX 레버리지,122630,10,14435,2,260,1.83,4154578,26733986,196950000,4154578,1.83,15.54,2.11,2.11,59622797004,2.10,2.10,59622797004
KODEX 인버스,114800,11,4620,5,-45,-0.96,3722374,20286392,112800000,3722374,-0.96,18.35,3.30,3.30,17263337164,3.31,3.31,17263337164
KODEX 2차전지산업레버리지,462330,12,953,2,50,5.54,3141161,14922636,212300000,3141161,5.54,21.05,1.48,1.48,2976630915,1.47,1.47,2976630915
DSC인베스트먼트,241520,13,8410,1,1940,29.98,3119304,7766836,27496125,3119304,29.98,40.16,11.34,11.34,26224509940,11.34,11.34,26224509940
대성창투,027830,14,2755,2,75,2.80,3094245,40359472,54000000,3094245,2.80,7.67,5.73,5.73,8657600512,5.82,5.82,8657600512
대신정보통신,020180,15,1131,5,-179,-13.66,3070614,15391744,38428915,3070614,-13.66,19.95,7.99,7.99,3467803728,7.98,7.98,3467803728
자연과환경,043910,16,979,2,22,2.30,2414783,86472496,113391457,2414783,2.30,2.79,2.13,2.13,2357554105,2.12,2.12,2357554105
엑스페릭스,317770,17,3895,2,815,26.46,2383011,211438,24860853,2383011,26.46,1127.05,9.59,9.59,9233694987,9.54,9.54,9233694987
유니온,000910,18,6570,2,760,13.08,2291899,4265030,15611619,2291899,13.08,53.74,14.68,14.68,15329083045,14.95,14.95,15329083045
유니온머티리얼,047400,19,2150,2,145,7.23,2243935,594339,42000000,2243935,7.23,377.55,5.34,5.34,5076749666,5.62,5.62,5076749666
미스터블루,207760,20,1100,5,-62,-5.34,2229821,8516123,83079783,2229821,-5.34,26.18,2.68,2.68,2422466464,2.65,2.65,2422466464
시공테크,020710,21,8610,2,1560,22.13,2200604,17898196,20047970,2200604,22.13,12.30,10.98,10.98,18122700145,10.50,10.50,18122700145
이스트아시아홀딩스,900110,22,48,2,1,2.13,2019587,3490053,642650588,2019587,2.13,57.87,0.31,0.31,94914851,0.31,0.31,94914851
토마토시스템,393210,23,6390,2,590,10.17,1996320,4968767,15614544,1996320,10.17,40.18,12.79,12.79,12815512975,12.84,12.84,12815512975
팬스타엔터프라이즈,054300,24,638,2,109,20.60,1993434,89778,67006296,1993434,20.60,2220.40,2.97,2.97,1250374532,2.92,2.92,1250374532
오리엔트바이오,002630,25,1832,5,-89,-4.63,1866865,11963856,118583005,1866865,-4.63,15.60,1.57,1.57,3400618220,1.57,1.57,3400618220
스튜디오미르,408900,26,3815,2,235,6.56,1843666,11648513,32729532,1843666,6.56,15.83,5.63,5.63,6641435794,5.32,5.32,6641435794
삼성전자,005930,27,56200,2,1000,1.81,1836759,13930480,5919637922,1836759,1.81,13.19,0.03,0.03,103188633100,0.03,0.03,103188633100
오늘이엔엠,192410,28,1018,2,162,18.93,1820378,2012829,14235530,1820378,18.93,90.44,12.79,12.79,1793426924,12.38,12.38,1793426924
온코크로스,382150,29,11630,2,210,1.84,1815129,8292651,11896437,1815129,1.84,21.89,15.26,15.26,21244246220,15.35,15.35,21244246220
메디콕스,054180,30,308,2,8,2.67,1746274,27300136,82878283,1746274,2.67,6.40,2.11,2.11,552726333,2.17,2.17,552726333
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 2340 5 -45 -1.89 20454329 153231392 425300000 20454329 -1.89 13.35 4.81 4.81 48144721956 4.84 4.84 48144721956
3 나우IB 293580 2 1514 2 259 20.64 12585196 22874018 94929950 12585196 20.64 55.02 13.26 13.26 18932133861 13.17 13.17 18932133861
4 동양철관 008970 3 1436 2 67 4.89 11977010 54715352 157681434 11977010 4.89 21.89 7.60 7.60 16940772763 7.48 7.48 16940772763
5 TS인베스트먼트 246690 4 1930 1 445 29.97 9478992 25454896 41477862 9478992 29.97 37.24 22.85 22.85 18155801040 22.68 22.68 18155801040
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 110 5 -4 -3.51 8407588 25547072 1497000000 8407588 -3.51 32.91 0.56 0.56 925224715 0.56 0.56 925224715
7 KODEX 코스닥150레버리지 233740 6 6810 2 155 2.33 5912352 41288144 308500000 5912352 2.33 14.32 1.92 1.92 39935015899 1.90 1.90 39935015899
8 링크드 193250 7 1000 2 114 12.87 5714717 12578560 63323377 5714717 12.87 45.43 9.02 9.02 5460379659 8.62 8.62 5460379659
9 KODEX 코스닥150선물인버스 251340 8 3995 5 -45 -1.11 5674858 51337524 55500000 5674858 -1.11 11.05 10.22 10.22 22775210095 10.27 10.27 22775210095
10 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 9 91 5 -1 -1.09 5328380 4671922 633000000 5328380 -1.09 114.05 0.84 0.84 484882725 0.84 0.84 484882725
11 KODEX 레버리지 122630 10 14435 2 260 1.83 4154578 26733986 196950000 4154578 1.83 15.54 2.11 2.11 59622797004 2.10 2.10 59622797004
12 KODEX 인버스 114800 11 4620 5 -45 -0.96 3722374 20286392 112800000 3722374 -0.96 18.35 3.30 3.30 17263337164 3.31 3.31 17263337164
13 KODEX 2차전지산업레버리지 462330 12 953 2 50 5.54 3141161 14922636 212300000 3141161 5.54 21.05 1.48 1.48 2976630915 1.47 1.47 2976630915
14 DSC인베스트먼트 241520 13 8410 1 1940 29.98 3119304 7766836 27496125 3119304 29.98 40.16 11.34 11.34 26224509940 11.34 11.34 26224509940
15 대성창투 027830 14 2755 2 75 2.80 3094245 40359472 54000000 3094245 2.80 7.67 5.73 5.73 8657600512 5.82 5.82 8657600512
16 대신정보통신 020180 15 1131 5 -179 -13.66 3070614 15391744 38428915 3070614 -13.66 19.95 7.99 7.99 3467803728 7.98 7.98 3467803728
17 자연과환경 043910 16 979 2 22 2.30 2414783 86472496 113391457 2414783 2.30 2.79 2.13 2.13 2357554105 2.12 2.12 2357554105
18 엑스페릭스 317770 17 3895 2 815 26.46 2383011 211438 24860853 2383011 26.46 1127.05 9.59 9.59 9233694987 9.54 9.54 9233694987
19 유니온 000910 18 6570 2 760 13.08 2291899 4265030 15611619 2291899 13.08 53.74 14.68 14.68 15329083045 14.95 14.95 15329083045
20 유니온머티리얼 047400 19 2150 2 145 7.23 2243935 594339 42000000 2243935 7.23 377.55 5.34 5.34 5076749666 5.62 5.62 5076749666
21 미스터블루 207760 20 1100 5 -62 -5.34 2229821 8516123 83079783 2229821 -5.34 26.18 2.68 2.68 2422466464 2.65 2.65 2422466464
22 시공테크 020710 21 8610 2 1560 22.13 2200604 17898196 20047970 2200604 22.13 12.30 10.98 10.98 18122700145 10.50 10.50 18122700145
23 이스트아시아홀딩스 900110 22 48 2 1 2.13 2019587 3490053 642650588 2019587 2.13 57.87 0.31 0.31 94914851 0.31 0.31 94914851
24 토마토시스템 393210 23 6390 2 590 10.17 1996320 4968767 15614544 1996320 10.17 40.18 12.79 12.79 12815512975 12.84 12.84 12815512975
25 팬스타엔터프라이즈 054300 24 638 2 109 20.60 1993434 89778 67006296 1993434 20.60 2220.40 2.97 2.97 1250374532 2.92 2.92 1250374532
26 오리엔트바이오 002630 25 1832 5 -89 -4.63 1866865 11963856 118583005 1866865 -4.63 15.60 1.57 1.57 3400618220 1.57 1.57 3400618220
27 스튜디오미르 408900 26 3815 2 235 6.56 1843666 11648513 32729532 1843666 6.56 15.83 5.63 5.63 6641435794 5.32 5.32 6641435794
28 삼성전자 005930 27 56200 2 1000 1.81 1836759 13930480 5919637922 1836759 1.81 13.19 0.03 0.03 103188633100 0.03 0.03 103188633100
29 오늘이엔엠 192410 28 1018 2 162 18.93 1820378 2012829 14235530 1820378 18.93 90.44 12.79 12.79 1793426924 12.38 12.38 1793426924
30 온코크로스 382150 29 11630 2 210 1.84 1815129 8292651 11896437 1815129 1.84 21.89 15.26 15.26 21244246220 15.35 15.35 21244246220
31 메디콕스 054180 30 308 2 8 2.67 1746274 27300136 82878283 1746274 2.67 6.40 2.11 2.11 552726333 2.17 2.17 552726333

31
top30/20250414/top30-av-20250414-092000.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,252670,1,2330,5,-55,-2.31,27260372,153231392,425300000,27260372,-2.31,17.79,6.41,6.41,64015033842,6.46,6.46,64015033842
동양철관,008970,2,1439,2,70,5.11,21955547,54715352,157681434,21955547,5.11,40.13,13.92,13.92,31292746656,13.79,13.79,31292746656
나우IB,293580,3,1446,2,191,15.22,16230019,22874018,94929950,16230019,15.22,70.95,17.10,17.10,24347694456,17.74,17.74,24347694456
TS인베스트먼트,246690,4,1889,2,404,27.21,12184267,25454896,41477862,12184267,27.21,47.87,29.38,29.38,23326020866,29.77,29.77,23326020866
링크드,193250,5,1108,2,222,25.06,8712315,12578560,63323377,8712315,25.06,69.26,13.76,13.76,8535549437,12.17,12.17,8535549437
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,111,5,-3,-2.63,8663066,25547072,1497000000,8663066,-2.63,33.91,0.58,0.58,953283975,0.57,0.57,953283975
KODEX 코스닥150레버리지,233740,7,6810,2,155,2.33,8027472,41288144,308500000,8027472,2.33,19.44,2.60,2.60,54344773465,2.59,2.59,54344773465
KODEX 코스닥150선물인버스,251340,8,3997,5,-43,-1.06,7461641,51337524,55500000,7461641,-1.06,14.53,13.44,13.44,29914952124,13.49,13.49,29914952124
KODEX 레버리지,122630,9,14505,2,330,2.33,6115200,26733986,196950000,6115200,2.33,22.87,3.10,3.10,88020188892,3.08,3.08,88020188892
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,91,5,-1,-1.09,5343953,4671922,633000000,5343953,-1.09,114.38,0.84,0.84,486284815,0.84,0.84,486284815
KODEX 인버스,114800,11,4615,5,-50,-1.07,5050348,20286392,112800000,5050348,-1.07,24.90,4.48,4.48,23393671517,4.49,4.49,23393671517
KODEX 2차전지산업레버리지,462330,12,950,2,47,5.20,4085774,14922636,212300000,4085774,5.20,27.38,1.92,1.92,3872286439,1.92,1.92,3872286439
대신정보통신,020180,13,1153,5,-157,-11.98,3930023,15391744,38428915,3930023,-11.98,25.53,10.23,10.23,4459362042,10.06,10.06,4459362042
유니온,000910,14,6580,2,770,13.25,3923058,4265030,15611619,3923058,13.25,91.98,25.13,25.13,26209648455,25.51,25.51,26209648455
대성창투,027830,15,2755,2,75,2.80,3752466,40359472,54000000,3752466,2.80,9.30,6.95,6.95,10459461230,7.03,7.03,10459461230
엑스페릭스,317770,16,3800,2,720,23.38,3505719,211438,24860853,3505719,23.38,1658.04,14.10,14.10,13571779246,14.37,14.37,13571779246
자연과환경,043910,17,974,2,17,1.78,3465831,86472496,113391457,3465831,1.78,4.01,3.06,3.06,3386912043,3.07,3.07,3386912043
DSC인베스트먼트,241520,18,8410,1,1940,29.98,3261037,7766836,27496125,3261037,29.98,41.99,11.86,11.86,27416484470,11.86,11.86,27416484470
스튜디오미르,408900,19,3670,2,90,2.51,3180102,11648513,32729532,3180102,2.51,27.30,9.72,9.72,11533005489,9.60,9.60,11533005489
오늘이엔엠,192410,20,1112,1,256,29.91,3123104,2012829,14235530,3123104,29.91,155.16,21.94,21.94,3212392208,20.29,20.29,3212392208
미스터블루,207760,21,1073,5,-89,-7.66,3000077,8516123,83079783,3000077,-7.66,35.23,3.61,3.61,3256792307,3.65,3.65,3256792307
팬스타엔터프라이즈,054300,22,633,2,104,19.66,2885755,89778,67006296,2885755,19.66,3214.32,4.31,4.31,1818005474,4.29,4.29,1818005474
시공테크,020710,23,8210,2,1160,16.45,2865602,17898196,20047970,2865602,16.45,16.01,14.29,14.29,23676931440,14.39,14.39,23676931440
삼성전자,005930,24,56500,2,1300,2.36,2791779,13930480,5919637922,2791779,2.36,20.04,0.05,0.05,157104852350,0.05,0.05,157104852350
대영포장,014160,25,1988,2,21,1.07,2787118,8723074,108394549,2787118,1.07,31.95,2.57,2.57,5403604472,2.51,2.51,5403604472
유니온머티리얼,047400,26,2175,2,170,8.48,2623353,594339,42000000,2623353,8.48,441.39,6.25,6.25,5907489889,6.47,6.47,5907489889
오리엔트바이오,002630,27,1854,5,-67,-3.49,2561082,11963856,118583005,2561082,-3.49,21.41,2.16,2.16,4680253002,2.13,2.13,4680253002
토마토시스템,393210,28,6380,2,580,10.00,2425626,4968767,15614544,2425626,10.00,48.82,15.53,15.53,15562758885,15.62,15.62,15562758885
경남스틸,039240,29,7760,2,860,12.46,2383262,6441842,26979604,2383262,12.46,37.00,8.83,8.83,17689678025,8.45,8.45,17689678025
메디콕스,054180,30,303,2,3,1.00,2361059,27300136,82878283,2361059,1.00,8.65,2.85,2.85,740798689,2.95,2.95,740798689
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 2330 5 -55 -2.31 27260372 153231392 425300000 27260372 -2.31 17.79 6.41 6.41 64015033842 6.46 6.46 64015033842
3 동양철관 008970 2 1439 2 70 5.11 21955547 54715352 157681434 21955547 5.11 40.13 13.92 13.92 31292746656 13.79 13.79 31292746656
4 나우IB 293580 3 1446 2 191 15.22 16230019 22874018 94929950 16230019 15.22 70.95 17.10 17.10 24347694456 17.74 17.74 24347694456
5 TS인베스트먼트 246690 4 1889 2 404 27.21 12184267 25454896 41477862 12184267 27.21 47.87 29.38 29.38 23326020866 29.77 29.77 23326020866
6 링크드 193250 5 1108 2 222 25.06 8712315 12578560 63323377 8712315 25.06 69.26 13.76 13.76 8535549437 12.17 12.17 8535549437
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 111 5 -3 -2.63 8663066 25547072 1497000000 8663066 -2.63 33.91 0.58 0.58 953283975 0.57 0.57 953283975
8 KODEX 코스닥150레버리지 233740 7 6810 2 155 2.33 8027472 41288144 308500000 8027472 2.33 19.44 2.60 2.60 54344773465 2.59 2.59 54344773465
9 KODEX 코스닥150선물인버스 251340 8 3997 5 -43 -1.06 7461641 51337524 55500000 7461641 -1.06 14.53 13.44 13.44 29914952124 13.49 13.49 29914952124
10 KODEX 레버리지 122630 9 14505 2 330 2.33 6115200 26733986 196950000 6115200 2.33 22.87 3.10 3.10 88020188892 3.08 3.08 88020188892
11 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 10 91 5 -1 -1.09 5343953 4671922 633000000 5343953 -1.09 114.38 0.84 0.84 486284815 0.84 0.84 486284815
12 KODEX 인버스 114800 11 4615 5 -50 -1.07 5050348 20286392 112800000 5050348 -1.07 24.90 4.48 4.48 23393671517 4.49 4.49 23393671517
13 KODEX 2차전지산업레버리지 462330 12 950 2 47 5.20 4085774 14922636 212300000 4085774 5.20 27.38 1.92 1.92 3872286439 1.92 1.92 3872286439
14 대신정보통신 020180 13 1153 5 -157 -11.98 3930023 15391744 38428915 3930023 -11.98 25.53 10.23 10.23 4459362042 10.06 10.06 4459362042
15 유니온 000910 14 6580 2 770 13.25 3923058 4265030 15611619 3923058 13.25 91.98 25.13 25.13 26209648455 25.51 25.51 26209648455
16 대성창투 027830 15 2755 2 75 2.80 3752466 40359472 54000000 3752466 2.80 9.30 6.95 6.95 10459461230 7.03 7.03 10459461230
17 엑스페릭스 317770 16 3800 2 720 23.38 3505719 211438 24860853 3505719 23.38 1658.04 14.10 14.10 13571779246 14.37 14.37 13571779246
18 자연과환경 043910 17 974 2 17 1.78 3465831 86472496 113391457 3465831 1.78 4.01 3.06 3.06 3386912043 3.07 3.07 3386912043
19 DSC인베스트먼트 241520 18 8410 1 1940 29.98 3261037 7766836 27496125 3261037 29.98 41.99 11.86 11.86 27416484470 11.86 11.86 27416484470
20 스튜디오미르 408900 19 3670 2 90 2.51 3180102 11648513 32729532 3180102 2.51 27.30 9.72 9.72 11533005489 9.60 9.60 11533005489
21 오늘이엔엠 192410 20 1112 1 256 29.91 3123104 2012829 14235530 3123104 29.91 155.16 21.94 21.94 3212392208 20.29 20.29 3212392208
22 미스터블루 207760 21 1073 5 -89 -7.66 3000077 8516123 83079783 3000077 -7.66 35.23 3.61 3.61 3256792307 3.65 3.65 3256792307
23 팬스타엔터프라이즈 054300 22 633 2 104 19.66 2885755 89778 67006296 2885755 19.66 3214.32 4.31 4.31 1818005474 4.29 4.29 1818005474
24 시공테크 020710 23 8210 2 1160 16.45 2865602 17898196 20047970 2865602 16.45 16.01 14.29 14.29 23676931440 14.39 14.39 23676931440
25 삼성전자 005930 24 56500 2 1300 2.36 2791779 13930480 5919637922 2791779 2.36 20.04 0.05 0.05 157104852350 0.05 0.05 157104852350
26 대영포장 014160 25 1988 2 21 1.07 2787118 8723074 108394549 2787118 1.07 31.95 2.57 2.57 5403604472 2.51 2.51 5403604472
27 유니온머티리얼 047400 26 2175 2 170 8.48 2623353 594339 42000000 2623353 8.48 441.39 6.25 6.25 5907489889 6.47 6.47 5907489889
28 오리엔트바이오 002630 27 1854 5 -67 -3.49 2561082 11963856 118583005 2561082 -3.49 21.41 2.16 2.16 4680253002 2.13 2.13 4680253002
29 토마토시스템 393210 28 6380 2 580 10.00 2425626 4968767 15614544 2425626 10.00 48.82 15.53 15.53 15562758885 15.62 15.62 15562758885
30 경남스틸 039240 29 7760 2 860 12.46 2383262 6441842 26979604 2383262 12.46 37.00 8.83 8.83 17689678025 8.45 8.45 17689678025
31 메디콕스 054180 30 303 2 3 1.00 2361059 27300136 82878283 2361059 1.00 8.65 2.85 2.85 740798689 2.95 2.95 740798689

31
top30/20250414/top30-av-20250414-093001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2340,5,-45,-1.89,37217415,153231392,425300000,37217415,-1.89,24.29,8.75,8.75,87210633750,8.76,8.76,87210633750
동양철관,008970,2,1439,2,70,5.11,25255482,54715352,157681434,25255482,5.11,46.16,16.02,16.02,36035711854,15.88,15.88,36035711854
나우IB,293580,3,1443,2,188,14.98,17960373,22874018,94929950,17960373,14.98,78.52,18.92,18.92,26839205002,19.59,19.59,26839205002
TS인베스트먼트,246690,4,1893,2,408,27.47,13702681,25454896,41477862,13702681,27.47,53.83,33.04,33.04,26176298041,33.34,33.34,26176298041
링크드,193250,5,1058,2,172,19.41,10809857,12578560,63323377,10809857,19.41,85.94,17.07,17.07,10780389820,16.09,16.09,10780389820
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,110,5,-4,-3.51,10379389,25547072,1497000000,10379389,-3.51,40.63,0.69,0.69,1142079777,0.69,0.69,1142079777
KODEX 코스닥150레버리지,233740,7,6825,2,170,2.55,9619729,41288144,308500000,9619729,2.55,23.30,3.12,3.12,65217520565,3.10,3.10,65217520565
KODEX 코스닥150선물인버스,251340,8,3990,5,-50,-1.24,8553213,51337524,55500000,8553213,-1.24,16.66,15.41,15.41,34272183392,15.48,15.48,34272183392
KODEX 레버리지,122630,9,14450,2,275,1.94,7367254,26733986,196950000,7367254,1.94,27.56,3.74,3.74,106155670422,3.73,3.73,106155670422
KODEX 인버스,114800,10,4625,5,-40,-0.86,6015951,20286392,112800000,6015951,-0.86,29.66,5.33,5.33,27850743580,5.34,5.34,27850743580
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,11,91,5,-1,-1.09,5369631,4671922,633000000,5369631,-1.09,114.93,0.85,0.85,488621513,0.85,0.85,488621513
KODEX 2차전지산업레버리지,462330,12,947,2,44,4.87,5029074,14922636,212300000,5029074,4.87,33.70,2.37,2.37,4768695541,2.37,2.37,4768695541
토마토시스템,393210,13,6800,2,1000,17.24,4932243,4968767,15614544,4932243,17.24,99.26,31.59,31.59,32323253775,30.44,30.44,32323253775
대신정보통신,020180,14,1200,5,-110,-8.40,4754273,15391744,38428915,4754273,-8.40,30.89,12.37,12.37,5420727252,11.75,11.75,5420727252
유니온,000910,15,6480,2,670,11.53,4469744,4265030,15611619,4469744,11.53,104.80,28.63,28.63,29759006315,29.42,29.42,29759006315
대성창투,027830,16,2705,2,25,0.93,4235936,40359472,54000000,4235936,0.93,10.50,7.84,7.84,11779682104,8.06,8.06,11779682104
자연과환경,043910,17,971,2,14,1.46,4104760,86472496,113391457,4104760,1.46,4.75,3.62,3.62,4007880348,3.64,3.64,4007880348
엑스페릭스,317770,18,3710,2,630,20.45,4100469,211438,24860853,4100469,20.45,1939.32,16.49,16.49,15781556322,17.11,17.11,15781556322
스튜디오미르,408900,19,3790,2,210,5.87,3790913,11648513,32729532,3790913,5.87,32.54,11.58,11.58,13805282599,11.13,11.13,13805282599
삼성전자,005930,20,56300,2,1100,1.99,3586353,13930480,5919637922,3586353,1.99,25.74,0.06,0.06,201947478700,0.06,0.06,201947478700
오리엔트바이오,002630,21,1912,5,-9,-0.47,3579095,11963856,118583005,3579095,-0.47,29.92,3.02,3.02,6613369847,2.92,2.92,6613369847
대영포장,014160,22,1970,2,3,0.15,3517218,8723074,108394549,3517218,0.15,40.32,3.24,3.24,6854938131,3.21,3.21,6854938131
온코크로스,382150,23,12080,2,660,5.78,3508701,8292651,11896437,3508701,5.78,42.31,29.49,29.49,41776559695,29.07,29.07,41776559695
팬스타엔터프라이즈,054300,24,612,2,83,15.69,3451902,89778,67006296,3451902,15.69,3844.93,5.15,5.15,2174697861,5.30,5.30,2174697861
시공테크,020710,25,8300,2,1250,17.73,3313358,17898196,20047970,3313358,17.73,18.51,16.53,16.53,27358126845,16.44,16.44,27358126845
DSC인베스트먼트,241520,26,8410,1,1940,29.98,3308616,7766836,27496125,3308616,29.98,42.60,12.03,12.03,27816623860,12.03,12.03,27816623860
미스터블루,207760,27,1075,5,-87,-7.49,3261035,8516123,83079783,3261035,-7.49,38.29,3.93,3.93,3538134611,3.96,3.96,3538134611
아이씨티케이,456010,28,16070,2,1770,12.38,3240239,1536974,13276856,3240239,12.38,210.82,24.41,24.41,50434857445,23.64,23.64,50434857445
경남스틸,039240,29,7360,2,460,6.67,3202573,6441842,26979604,3202573,6.67,49.72,11.87,11.87,23885943820,12.03,12.03,23885943820
오늘이엔엠,192410,30,1112,1,256,29.91,3160936,2012829,14235530,3160936,29.91,157.04,22.20,22.20,3254461392,20.56,20.56,3254461392
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 2340 5 -45 -1.89 37217415 153231392 425300000 37217415 -1.89 24.29 8.75 8.75 87210633750 8.76 8.76 87210633750
3 동양철관 008970 2 1439 2 70 5.11 25255482 54715352 157681434 25255482 5.11 46.16 16.02 16.02 36035711854 15.88 15.88 36035711854
4 나우IB 293580 3 1443 2 188 14.98 17960373 22874018 94929950 17960373 14.98 78.52 18.92 18.92 26839205002 19.59 19.59 26839205002
5 TS인베스트먼트 246690 4 1893 2 408 27.47 13702681 25454896 41477862 13702681 27.47 53.83 33.04 33.04 26176298041 33.34 33.34 26176298041
6 링크드 193250 5 1058 2 172 19.41 10809857 12578560 63323377 10809857 19.41 85.94 17.07 17.07 10780389820 16.09 16.09 10780389820
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 110 5 -4 -3.51 10379389 25547072 1497000000 10379389 -3.51 40.63 0.69 0.69 1142079777 0.69 0.69 1142079777
8 KODEX 코스닥150레버리지 233740 7 6825 2 170 2.55 9619729 41288144 308500000 9619729 2.55 23.30 3.12 3.12 65217520565 3.10 3.10 65217520565
9 KODEX 코스닥150선물인버스 251340 8 3990 5 -50 -1.24 8553213 51337524 55500000 8553213 -1.24 16.66 15.41 15.41 34272183392 15.48 15.48 34272183392
10 KODEX 레버리지 122630 9 14450 2 275 1.94 7367254 26733986 196950000 7367254 1.94 27.56 3.74 3.74 106155670422 3.73 3.73 106155670422
11 KODEX 인버스 114800 10 4625 5 -40 -0.86 6015951 20286392 112800000 6015951 -0.86 29.66 5.33 5.33 27850743580 5.34 5.34 27850743580
12 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 11 91 5 -1 -1.09 5369631 4671922 633000000 5369631 -1.09 114.93 0.85 0.85 488621513 0.85 0.85 488621513
13 KODEX 2차전지산업레버리지 462330 12 947 2 44 4.87 5029074 14922636 212300000 5029074 4.87 33.70 2.37 2.37 4768695541 2.37 2.37 4768695541
14 토마토시스템 393210 13 6800 2 1000 17.24 4932243 4968767 15614544 4932243 17.24 99.26 31.59 31.59 32323253775 30.44 30.44 32323253775
15 대신정보통신 020180 14 1200 5 -110 -8.40 4754273 15391744 38428915 4754273 -8.40 30.89 12.37 12.37 5420727252 11.75 11.75 5420727252
16 유니온 000910 15 6480 2 670 11.53 4469744 4265030 15611619 4469744 11.53 104.80 28.63 28.63 29759006315 29.42 29.42 29759006315
17 대성창투 027830 16 2705 2 25 0.93 4235936 40359472 54000000 4235936 0.93 10.50 7.84 7.84 11779682104 8.06 8.06 11779682104
18 자연과환경 043910 17 971 2 14 1.46 4104760 86472496 113391457 4104760 1.46 4.75 3.62 3.62 4007880348 3.64 3.64 4007880348
19 엑스페릭스 317770 18 3710 2 630 20.45 4100469 211438 24860853 4100469 20.45 1939.32 16.49 16.49 15781556322 17.11 17.11 15781556322
20 스튜디오미르 408900 19 3790 2 210 5.87 3790913 11648513 32729532 3790913 5.87 32.54 11.58 11.58 13805282599 11.13 11.13 13805282599
21 삼성전자 005930 20 56300 2 1100 1.99 3586353 13930480 5919637922 3586353 1.99 25.74 0.06 0.06 201947478700 0.06 0.06 201947478700
22 오리엔트바이오 002630 21 1912 5 -9 -0.47 3579095 11963856 118583005 3579095 -0.47 29.92 3.02 3.02 6613369847 2.92 2.92 6613369847
23 대영포장 014160 22 1970 2 3 0.15 3517218 8723074 108394549 3517218 0.15 40.32 3.24 3.24 6854938131 3.21 3.21 6854938131
24 온코크로스 382150 23 12080 2 660 5.78 3508701 8292651 11896437 3508701 5.78 42.31 29.49 29.49 41776559695 29.07 29.07 41776559695
25 팬스타엔터프라이즈 054300 24 612 2 83 15.69 3451902 89778 67006296 3451902 15.69 3844.93 5.15 5.15 2174697861 5.30 5.30 2174697861
26 시공테크 020710 25 8300 2 1250 17.73 3313358 17898196 20047970 3313358 17.73 18.51 16.53 16.53 27358126845 16.44 16.44 27358126845
27 DSC인베스트먼트 241520 26 8410 1 1940 29.98 3308616 7766836 27496125 3308616 29.98 42.60 12.03 12.03 27816623860 12.03 12.03 27816623860
28 미스터블루 207760 27 1075 5 -87 -7.49 3261035 8516123 83079783 3261035 -7.49 38.29 3.93 3.93 3538134611 3.96 3.96 3538134611
29 아이씨티케이 456010 28 16070 2 1770 12.38 3240239 1536974 13276856 3240239 12.38 210.82 24.41 24.41 50434857445 23.64 23.64 50434857445
30 경남스틸 039240 29 7360 2 460 6.67 3202573 6441842 26979604 3202573 6.67 49.72 11.87 11.87 23885943820 12.03 12.03 23885943820
31 오늘이엔엠 192410 30 1112 1 256 29.91 3160936 2012829 14235530 3160936 29.91 157.04 22.20 22.20 3254461392 20.56 20.56 3254461392

31
top30/20250414/top30-av-20250414-094000.csv Normal file
View 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,252670,1,2337,5,-48,-2.01,40681278,153231392,425300000,40681278,-2.01,26.55,9.57,9.57,95303919658,9.59,9.59,95303919658
동양철관,008970,2,1452,2,83,6.06,37882189,54715352,157681434,37882189,6.06,69.24,24.02,24.02,54459726513,23.79,23.79,54459726513
나우IB,293580,3,1449,2,194,15.46,19052626,22874018,94929950,19052626,15.46,83.29,20.07,20.07,28412949188,20.66,20.66,28412949188
TS인베스트먼트,246690,4,1914,2,429,28.89,14994831,25454896,41477862,14994831,28.89,58.91,36.15,36.15,28636640265,36.07,36.07,28636640265
링크드,193250,5,1001,2,115,12.98,11987875,12578560,63323377,11987875,12.98,95.30,18.93,18.93,11970021197,18.88,18.88,11970021197
KODEX 코스닥150레버리지,233740,6,6865,2,210,3.16,11665712,41288144,308500000,11665712,3.16,28.25,3.78,3.78,79237790509,3.74,3.74,79237790509
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,110,5,-4,-3.51,11346055,25547072,1497000000,11346055,-3.51,44.41,0.76,0.76,1248413038,0.76,0.76,1248413038
KODEX 코스닥150선물인버스,251340,8,3980,5,-60,-1.49,9925246,51337524,55500000,9925246,-1.49,19.33,17.88,17.88,39739251164,17.99,17.99,39739251164
KODEX 레버리지,122630,9,14445,2,270,1.90,8322662,26733986,196950000,8322662,1.90,31.13,4.23,4.23,119971323557,4.22,4.22,119971323557
토마토시스템,393210,10,6810,2,1010,17.41,6444896,4968767,15614544,6444896,17.41,129.71,41.27,41.27,42669491720,40.13,40.13,42669491720
KODEX 인버스,114800,11,4620,5,-45,-0.96,6150464,20286392,112800000,6150464,-0.96,30.32,5.45,5.45,28472131361,5.46,5.46,28472131361
KODEX 2차전지산업레버리지,462330,12,940,2,37,4.10,5694631,14922636,212300000,5694631,4.10,38.16,2.68,2.68,5395926461,2.70,2.70,5395926461
대신정보통신,020180,13,1215,5,-95,-7.25,5545862,15391744,38428915,5545862,-7.25,36.03,14.43,14.43,6371417529,13.65,13.65,6371417529
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,14,90,5,-2,-2.17,5459196,4671922,633000000,5459196,-2.17,116.85,0.86,0.86,496682423,0.87,0.87,496682423
자연과환경,043910,15,973,2,16,1.67,4708360,86472496,113391457,4708360,1.67,5.44,4.15,4.15,4593616427,4.16,4.16,4593616427
유니온,000910,16,6450,2,640,11.02,4690288,4265030,15611619,4690288,11.02,109.97,30.04,30.04,31186220385,30.97,30.97,31186220385
오리엔트바이오,002630,17,1925,2,4,0.21,4546511,11963856,118583005,4546511,0.21,38.00,3.83,3.83,8481932702,3.72,3.72,8481932702
엑스페릭스,317770,18,3715,2,635,20.62,4538870,211438,24860853,4538870,20.62,2146.67,18.26,18.26,17421996935,18.86,18.86,17421996935
아이씨티케이,456010,19,16330,2,2030,14.20,4535001,1536974,13276856,4535001,14.20,295.06,34.16,34.16,71515971155,32.99,32.99,71515971155
대성창투,027830,20,2705,2,25,0.93,4499065,40359472,54000000,4499065,0.93,11.15,8.33,8.33,12489491118,8.55,8.55,12489491118
좋은사람들,033340,21,831,2,89,11.99,4343582,1985076,96950558,4343582,11.99,218.81,4.48,4.48,3491987208,4.33,4.33,3491987208
스튜디오미르,408900,22,3730,2,150,4.19,4208607,11648513,32729532,4208607,4.19,36.13,12.86,12.86,15367592514,12.59,12.59,15367592514
삼성전자,005930,23,56250,2,1050,1.90,4005365,13930480,5919637922,4005365,1.90,28.75,0.07,0.07,225554777200,0.07,0.07,225554777200
온코크로스,382150,24,12040,2,620,5.43,3904328,8292651,11896437,3904328,5.43,47.08,32.82,32.82,46556028270,32.50,32.50,46556028270
대영포장,014160,25,1976,2,9,0.46,3865677,8723074,108394549,3865677,0.46,44.32,3.57,3.57,7540226310,3.52,3.52,7540226310
경남스틸,039240,26,7370,2,470,6.81,3778056,6441842,26979604,3778056,6.81,58.65,14.00,14.00,28089956525,14.13,14.13,28089956525
미스터블루,207760,27,1081,5,-81,-6.97,3746617,8516123,83079783,3746617,-6.97,43.99,4.51,4.51,4061874926,4.52,4.52,4061874926
팬스타엔터프라이즈,054300,28,627,2,98,18.53,3700148,89778,67006296,3700148,18.53,4121.44,5.52,5.52,2326487383,5.54,5.54,2326487383
시공테크,020710,29,8080,2,1030,14.61,3561143,17898196,20047970,3561143,14.61,19.90,17.76,17.76,29373600050,18.13,18.13,29373600050
오늘이엔엠,192410,30,1112,1,256,29.91,3412866,2012829,14235530,3412866,29.91,169.56,23.97,23.97,3534607552,22.33,22.33,3534607552
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 2337 5 -48 -2.01 40681278 153231392 425300000 40681278 -2.01 26.55 9.57 9.57 95303919658 9.59 9.59 95303919658
3 동양철관 008970 2 1452 2 83 6.06 37882189 54715352 157681434 37882189 6.06 69.24 24.02 24.02 54459726513 23.79 23.79 54459726513
4 나우IB 293580 3 1449 2 194 15.46 19052626 22874018 94929950 19052626 15.46 83.29 20.07 20.07 28412949188 20.66 20.66 28412949188
5 TS인베스트먼트 246690 4 1914 2 429 28.89 14994831 25454896 41477862 14994831 28.89 58.91 36.15 36.15 28636640265 36.07 36.07 28636640265
6 링크드 193250 5 1001 2 115 12.98 11987875 12578560 63323377 11987875 12.98 95.30 18.93 18.93 11970021197 18.88 18.88 11970021197
7 KODEX 코스닥150레버리지 233740 6 6865 2 210 3.16 11665712 41288144 308500000 11665712 3.16 28.25 3.78 3.78 79237790509 3.74 3.74 79237790509
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 110 5 -4 -3.51 11346055 25547072 1497000000 11346055 -3.51 44.41 0.76 0.76 1248413038 0.76 0.76 1248413038
9 KODEX 코스닥150선물인버스 251340 8 3980 5 -60 -1.49 9925246 51337524 55500000 9925246 -1.49 19.33 17.88 17.88 39739251164 17.99 17.99 39739251164
10 KODEX 레버리지 122630 9 14445 2 270 1.90 8322662 26733986 196950000 8322662 1.90 31.13 4.23 4.23 119971323557 4.22 4.22 119971323557
11 토마토시스템 393210 10 6810 2 1010 17.41 6444896 4968767 15614544 6444896 17.41 129.71 41.27 41.27 42669491720 40.13 40.13 42669491720
12 KODEX 인버스 114800 11 4620 5 -45 -0.96 6150464 20286392 112800000 6150464 -0.96 30.32 5.45 5.45 28472131361 5.46 5.46 28472131361
13 KODEX 2차전지산업레버리지 462330 12 940 2 37 4.10 5694631 14922636 212300000 5694631 4.10 38.16 2.68 2.68 5395926461 2.70 2.70 5395926461
14 대신정보통신 020180 13 1215 5 -95 -7.25 5545862 15391744 38428915 5545862 -7.25 36.03 14.43 14.43 6371417529 13.65 13.65 6371417529
15 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 14 90 5 -2 -2.17 5459196 4671922 633000000 5459196 -2.17 116.85 0.86 0.86 496682423 0.87 0.87 496682423
16 자연과환경 043910 15 973 2 16 1.67 4708360 86472496 113391457 4708360 1.67 5.44 4.15 4.15 4593616427 4.16 4.16 4593616427
17 유니온 000910 16 6450 2 640 11.02 4690288 4265030 15611619 4690288 11.02 109.97 30.04 30.04 31186220385 30.97 30.97 31186220385
18 오리엔트바이오 002630 17 1925 2 4 0.21 4546511 11963856 118583005 4546511 0.21 38.00 3.83 3.83 8481932702 3.72 3.72 8481932702
19 엑스페릭스 317770 18 3715 2 635 20.62 4538870 211438 24860853 4538870 20.62 2146.67 18.26 18.26 17421996935 18.86 18.86 17421996935
20 아이씨티케이 456010 19 16330 2 2030 14.20 4535001 1536974 13276856 4535001 14.20 295.06 34.16 34.16 71515971155 32.99 32.99 71515971155
21 대성창투 027830 20 2705 2 25 0.93 4499065 40359472 54000000 4499065 0.93 11.15 8.33 8.33 12489491118 8.55 8.55 12489491118
22 좋은사람들 033340 21 831 2 89 11.99 4343582 1985076 96950558 4343582 11.99 218.81 4.48 4.48 3491987208 4.33 4.33 3491987208
23 스튜디오미르 408900 22 3730 2 150 4.19 4208607 11648513 32729532 4208607 4.19 36.13 12.86 12.86 15367592514 12.59 12.59 15367592514
24 삼성전자 005930 23 56250 2 1050 1.90 4005365 13930480 5919637922 4005365 1.90 28.75 0.07 0.07 225554777200 0.07 0.07 225554777200
25 온코크로스 382150 24 12040 2 620 5.43 3904328 8292651 11896437 3904328 5.43 47.08 32.82 32.82 46556028270 32.50 32.50 46556028270
26 대영포장 014160 25 1976 2 9 0.46 3865677 8723074 108394549 3865677 0.46 44.32 3.57 3.57 7540226310 3.52 3.52 7540226310
27 경남스틸 039240 26 7370 2 470 6.81 3778056 6441842 26979604 3778056 6.81 58.65 14.00 14.00 28089956525 14.13 14.13 28089956525
28 미스터블루 207760 27 1081 5 -81 -6.97 3746617 8516123 83079783 3746617 -6.97 43.99 4.51 4.51 4061874926 4.52 4.52 4061874926
29 팬스타엔터프라이즈 054300 28 627 2 98 18.53 3700148 89778 67006296 3700148 18.53 4121.44 5.52 5.52 2326487383 5.54 5.54 2326487383
30 시공테크 020710 29 8080 2 1030 14.61 3561143 17898196 20047970 3561143 14.61 19.90 17.76 17.76 29373600050 18.13 18.13 29373600050
31 오늘이엔엠 192410 30 1112 1 256 29.91 3412866 2012829 14235530 3412866 29.91 169.56 23.97 23.97 3534607552 22.33 22.33 3534607552

31
top30/20250414/top30-av-20250414-095000.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,252670,1,2355,5,-30,-1.26,46414503,153231392,425300000,46414503,-1.26,30.29,10.91,10.91,108764206645,10.86,10.86,108764206645
동양철관,008970,2,1455,2,86,6.28,42588833,54715352,157681434,42588833,6.28,77.84,27.01,27.01,61307328448,26.72,26.72,61307328448
나우IB,293580,3,1435,2,180,14.34,20657185,22874018,94929950,20657185,14.34,90.31,21.76,21.76,30743924386,22.57,22.57,30743924386
TS인베스트먼트,246690,4,1898,2,413,27.81,18147447,25454896,41477862,18147447,27.81,71.29,43.75,43.75,34673493590,44.04,44.04,34673493590
KODEX 코스닥150레버리지,233740,5,6830,2,175,2.63,13123898,41288144,308500000,13123898,2.63,31.79,4.25,4.25,89219574389,4.23,4.23,89219574389
링크드,193250,6,1020,2,134,15.12,12612342,12578560,63323377,12612342,15.12,100.27,19.92,19.92,12606404703,19.52,19.52,12606404703
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,110,5,-4,-3.51,11437482,25547072,1497000000,11437482,-3.51,44.77,0.76,0.76,1258470008,0.76,0.76,1258470008
KODEX 코스닥150선물인버스,251340,8,3995,5,-45,-1.11,10975681,51337524,55500000,10975681,-1.11,21.38,19.78,19.78,43925104243,19.81,19.81,43925104243
KODEX 레버리지,122630,9,14350,2,175,1.23,9981678,26733986,196950000,9981678,1.23,37.34,5.07,5.07,143858634657,5.09,5.09,143858634657
미스터블루,207760,10,1116,5,-46,-3.96,8594388,8516123,83079783,8594388,-3.96,100.92,10.34,10.34,9606816519,10.36,10.36,9606816519
KODEX 인버스,114800,11,4640,5,-25,-0.54,7140907,20286392,112800000,7140907,-0.54,35.20,6.33,6.33,33060768145,6.32,6.32,33060768145
토마토시스템,393210,12,6750,2,950,16.38,6894400,4968767,15614544,6894400,16.38,138.75,44.15,44.15,45694664100,43.35,43.35,45694664100
KODEX 2차전지산업레버리지,462330,13,930,2,27,2.99,6508658,14922636,212300000,6508658,2.99,43.62,3.07,3.07,6157364538,3.12,3.12,6157364538
대신정보통신,020180,14,1197,5,-113,-8.63,5936539,15391744,38428915,5936539,-8.63,38.57,15.45,15.45,6840607089,14.87,14.87,6840607089
스튜디오미르,408900,15,3750,2,170,4.75,5519120,11648513,32729532,5519120,4.75,47.38,16.86,16.86,20365651112,16.59,16.59,20365651112
팬스타엔터프라이즈,054300,16,677,2,148,27.98,5497954,89778,67006296,5497954,27.98,6123.94,8.21,8.21,3495671981,7.71,7.71,3495671981
아이씨티케이,456010,17,16160,2,1860,13.01,5490938,1536974,13276856,5490938,13.01,357.26,41.36,41.36,87220550970,40.65,40.65,87220550970
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,90,5,-2,-2.17,5483430,4671922,633000000,5483430,-2.17,117.37,0.87,0.87,498863483,0.88,0.88,498863483
자연과환경,043910,19,974,2,17,1.78,5411684,86472496,113391457,5411684,1.78,6.26,4.77,4.77,5281077700,4.78,4.78,5281077700
좋은사람들,033340,20,801,2,59,7.95,5130245,1985076,96950558,5130245,7.95,258.44,5.29,5.29,4131419942,5.32,5.32,4131419942
유니온,000910,21,6460,2,650,11.19,5001317,4265030,15611619,5001317,11.19,117.26,32.04,32.04,33185296015,32.91,32.91,33185296015
오리엔트바이오,002630,22,1906,5,-15,-0.78,4976700,11963856,118583005,4976700,-0.78,41.60,4.20,4.20,9305487412,4.12,4.12,9305487412
비큐AI,148780,23,1439,2,231,19.12,4922289,746748,31445725,4922289,19.12,659.16,15.65,15.65,7435022805,16.43,16.43,7435022805
엑스페릭스,317770,24,3690,2,610,19.81,4904158,211438,24860853,4904158,19.81,2319.43,19.73,19.73,18776508367,20.47,20.47,18776508367
대성창투,027830,25,2675,5,-5,-0.19,4773603,40359472,54000000,4773603,-0.19,11.83,8.84,8.84,13227750103,9.16,9.16,13227750103
온코크로스,382150,26,12460,2,1040,9.11,4557784,8292651,11896437,4557784,9.11,54.96,38.31,38.31,54581409355,36.82,36.82,54581409355
삼성전자,005930,27,56100,2,900,1.63,4550486,13930480,5919637922,4550486,1.63,32.67,0.08,0.08,256189940450,0.08,0.08,256189940450
대영포장,014160,28,1982,2,15,0.76,4260793,8723074,108394549,4260793,0.76,48.85,3.93,3.93,8327314224,3.88,3.88,8327314224
크리스탈신소재,900250,29,909,2,79,9.52,3983212,281673,130640004,3983212,9.52,1414.13,3.05,3.05,3664941626,3.09,3.09,3664941626
경남스틸,039240,30,7310,2,410,5.94,3919057,6441842,26979604,3919057,5.94,60.84,14.53,14.53,29120067140,14.77,14.77,29120067140
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 2355 5 -30 -1.26 46414503 153231392 425300000 46414503 -1.26 30.29 10.91 10.91 108764206645 10.86 10.86 108764206645
3 동양철관 008970 2 1455 2 86 6.28 42588833 54715352 157681434 42588833 6.28 77.84 27.01 27.01 61307328448 26.72 26.72 61307328448
4 나우IB 293580 3 1435 2 180 14.34 20657185 22874018 94929950 20657185 14.34 90.31 21.76 21.76 30743924386 22.57 22.57 30743924386
5 TS인베스트먼트 246690 4 1898 2 413 27.81 18147447 25454896 41477862 18147447 27.81 71.29 43.75 43.75 34673493590 44.04 44.04 34673493590
6 KODEX 코스닥150레버리지 233740 5 6830 2 175 2.63 13123898 41288144 308500000 13123898 2.63 31.79 4.25 4.25 89219574389 4.23 4.23 89219574389
7 링크드 193250 6 1020 2 134 15.12 12612342 12578560 63323377 12612342 15.12 100.27 19.92 19.92 12606404703 19.52 19.52 12606404703
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 110 5 -4 -3.51 11437482 25547072 1497000000 11437482 -3.51 44.77 0.76 0.76 1258470008 0.76 0.76 1258470008
9 KODEX 코스닥150선물인버스 251340 8 3995 5 -45 -1.11 10975681 51337524 55500000 10975681 -1.11 21.38 19.78 19.78 43925104243 19.81 19.81 43925104243
10 KODEX 레버리지 122630 9 14350 2 175 1.23 9981678 26733986 196950000 9981678 1.23 37.34 5.07 5.07 143858634657 5.09 5.09 143858634657
11 미스터블루 207760 10 1116 5 -46 -3.96 8594388 8516123 83079783 8594388 -3.96 100.92 10.34 10.34 9606816519 10.36 10.36 9606816519
12 KODEX 인버스 114800 11 4640 5 -25 -0.54 7140907 20286392 112800000 7140907 -0.54 35.20 6.33 6.33 33060768145 6.32 6.32 33060768145
13 토마토시스템 393210 12 6750 2 950 16.38 6894400 4968767 15614544 6894400 16.38 138.75 44.15 44.15 45694664100 43.35 43.35 45694664100
14 KODEX 2차전지산업레버리지 462330 13 930 2 27 2.99 6508658 14922636 212300000 6508658 2.99 43.62 3.07 3.07 6157364538 3.12 3.12 6157364538
15 대신정보통신 020180 14 1197 5 -113 -8.63 5936539 15391744 38428915 5936539 -8.63 38.57 15.45 15.45 6840607089 14.87 14.87 6840607089
16 스튜디오미르 408900 15 3750 2 170 4.75 5519120 11648513 32729532 5519120 4.75 47.38 16.86 16.86 20365651112 16.59 16.59 20365651112
17 팬스타엔터프라이즈 054300 16 677 2 148 27.98 5497954 89778 67006296 5497954 27.98 6123.94 8.21 8.21 3495671981 7.71 7.71 3495671981
18 아이씨티케이 456010 17 16160 2 1860 13.01 5490938 1536974 13276856 5490938 13.01 357.26 41.36 41.36 87220550970 40.65 40.65 87220550970
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 90 5 -2 -2.17 5483430 4671922 633000000 5483430 -2.17 117.37 0.87 0.87 498863483 0.88 0.88 498863483
20 자연과환경 043910 19 974 2 17 1.78 5411684 86472496 113391457 5411684 1.78 6.26 4.77 4.77 5281077700 4.78 4.78 5281077700
21 좋은사람들 033340 20 801 2 59 7.95 5130245 1985076 96950558 5130245 7.95 258.44 5.29 5.29 4131419942 5.32 5.32 4131419942
22 유니온 000910 21 6460 2 650 11.19 5001317 4265030 15611619 5001317 11.19 117.26 32.04 32.04 33185296015 32.91 32.91 33185296015
23 오리엔트바이오 002630 22 1906 5 -15 -0.78 4976700 11963856 118583005 4976700 -0.78 41.60 4.20 4.20 9305487412 4.12 4.12 9305487412
24 비큐AI 148780 23 1439 2 231 19.12 4922289 746748 31445725 4922289 19.12 659.16 15.65 15.65 7435022805 16.43 16.43 7435022805
25 엑스페릭스 317770 24 3690 2 610 19.81 4904158 211438 24860853 4904158 19.81 2319.43 19.73 19.73 18776508367 20.47 20.47 18776508367
26 대성창투 027830 25 2675 5 -5 -0.19 4773603 40359472 54000000 4773603 -0.19 11.83 8.84 8.84 13227750103 9.16 9.16 13227750103
27 온코크로스 382150 26 12460 2 1040 9.11 4557784 8292651 11896437 4557784 9.11 54.96 38.31 38.31 54581409355 36.82 36.82 54581409355
28 삼성전자 005930 27 56100 2 900 1.63 4550486 13930480 5919637922 4550486 1.63 32.67 0.08 0.08 256189940450 0.08 0.08 256189940450
29 대영포장 014160 28 1982 2 15 0.76 4260793 8723074 108394549 4260793 0.76 48.85 3.93 3.93 8327314224 3.88 3.88 8327314224
30 크리스탈신소재 900250 29 909 2 79 9.52 3983212 281673 130640004 3983212 9.52 1414.13 3.05 3.05 3664941626 3.09 3.09 3664941626
31 경남스틸 039240 30 7310 2 410 5.94 3919057 6441842 26979604 3919057 5.94 60.84 14.53 14.53 29120067140 14.77 14.77 29120067140

31
top30/20250414/top30-av-20250414-100000.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
동양철관,008970,1,1462,2,93,6.79,48707952,54715352,157681434,48707952,6.79,89.02,30.89,30.89,70301488960,30.50,30.50,70301488960
KODEX 200선물인버스2X,252670,2,2355,5,-30,-1.26,48495056,153231392,425300000,48495056,-1.26,31.65,11.40,11.40,113669260744,11.35,11.35,113669260744
나우IB,293580,3,1431,2,176,14.02,21735741,22874018,94929950,21735741,14.02,95.02,22.90,22.90,32291680954,23.77,23.77,32291680954
TS인베스트먼트,246690,4,1899,2,414,27.88,18811544,25454896,41477862,18811544,27.88,73.90,45.35,45.35,35932364026,45.62,45.62,35932364026
KODEX 코스닥150레버리지,233740,5,6797,2,142,2.13,14120010,41288144,308500000,14120010,2.13,34.20,4.58,4.58,96006893268,4.58,4.58,96006893268
링크드,193250,6,1040,2,154,17.38,13092422,12578560,63323377,13092422,17.38,104.09,20.68,20.68,13097869308,19.89,19.89,13097869308
KODEX 코스닥150선물인버스,251340,7,4000,5,-40,-0.99,12303710,51337524,55500000,12303710,-0.99,23.97,22.17,22.17,49230991218,22.18,22.18,49230991218
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,110,5,-4,-3.51,12280555,25547072,1497000000,12280555,-3.51,48.07,0.82,0.82,1351208024,0.82,0.82,1351208024
KODEX 레버리지,122630,9,14340,2,165,1.16,10911443,26733986,196950000,10911443,1.16,40.81,5.54,5.54,157183347126,5.57,5.57,157183347126
미스터블루,207760,10,1102,5,-60,-5.16,9344572,8516123,83079783,9344572,-5.16,109.73,11.25,11.25,10436484912,11.40,11.40,10436484912
KODEX 인버스,114800,11,4640,5,-25,-0.54,7311353,20286392,112800000,7311353,-0.54,36.04,6.48,6.48,33851749220,6.47,6.47,33851749220
KODEX 2차전지산업레버리지,462330,12,922,2,19,2.10,7171372,14922636,212300000,7171372,2.10,48.06,3.38,3.38,6770139116,3.46,3.46,6770139116
토마토시스템,393210,13,6660,2,860,14.83,7126911,4968767,15614544,7126911,14.83,143.43,45.64,45.64,47247684260,45.43,45.43,47247684260
온코크로스,382150,14,12900,2,1480,12.96,6732030,8292651,11896437,6732030,12.96,81.18,56.59,56.59,82438147450,53.72,53.72,82438147450
팬스타엔터프라이즈,054300,15,668,2,139,26.28,6284834,89778,67006296,6284834,26.28,7000.42,9.38,9.38,4019870922,8.98,8.98,4019870922
대신정보통신,020180,16,1193,5,-117,-8.93,6158354,15391744,38428915,6158354,-8.93,40.01,16.03,16.03,7106127094,15.50,15.50,7106127094
비큐AI,148780,17,1423,2,215,17.80,6096357,746748,31445725,6096357,17.80,816.39,19.39,19.39,9104245134,20.35,20.35,9104245134
스튜디오미르,408900,18,3705,2,125,3.49,5866428,11648513,32729532,5866428,3.49,50.36,17.92,17.92,21655980939,17.86,17.86,21655980939
아이씨티케이,456010,19,16130,2,1830,12.80,5792101,1536974,13276856,5792101,12.80,376.85,43.63,43.63,92077178815,43.00,43.00,92077178815
좋은사람들,033340,20,828,2,86,11.59,5763274,1985076,96950558,5763274,11.59,290.33,5.94,5.94,4642042369,5.78,5.78,4642042369
자연과환경,043910,21,971,2,14,1.46,5629852,86472496,113391457,5629852,1.46,6.51,4.96,4.96,5493457197,4.99,4.99,5493457197
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,91,5,-1,-1.09,5485930,4671922,633000000,5485930,-1.09,117.42,0.87,0.87,499090983,0.87,0.87,499090983
오리엔트바이오,002630,23,1899,5,-22,-1.15,5368361,11963856,118583005,5368361,-1.15,44.87,4.53,4.53,10048082612,4.46,4.46,10048082612
유니온,000910,24,6470,2,660,11.36,5237989,4265030,15611619,5237989,11.36,122.81,33.55,33.55,34720899720,34.37,34.37,34720899720
엑스페릭스,317770,25,3570,2,490,15.91,5162965,211438,24860853,5162965,15.91,2441.83,20.77,20.77,19715505395,22.21,22.21,19715505395
삼성전자,005930,26,56200,2,1000,1.81,4963219,13930480,5919637922,4963219,1.81,35.63,0.08,0.08,279344236300,0.08,0.08,279344236300
대성창투,027830,27,2685,2,5,0.19,4942670,40359472,54000000,4942670,0.19,12.25,9.15,9.15,13680900818,9.44,9.44,13680900818
대영포장,014160,28,1968,2,1,0.05,4451989,8723074,108394549,4451989,0.05,51.04,4.11,4.11,8703858026,4.08,4.08,8703858026
크리스탈신소재,900250,29,914,2,84,10.12,4265179,281673,130640004,4265179,10.12,1514.23,3.26,3.26,3923682588,3.29,3.29,3923682588
경남스틸,039240,30,7310,2,410,5.94,4077224,6441842,26979604,4077224,5.94,63.29,15.11,15.11,30280200700,15.35,15.35,30280200700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1462 2 93 6.79 48707952 54715352 157681434 48707952 6.79 89.02 30.89 30.89 70301488960 30.50 30.50 70301488960
3 KODEX 200선물인버스2X 252670 2 2355 5 -30 -1.26 48495056 153231392 425300000 48495056 -1.26 31.65 11.40 11.40 113669260744 11.35 11.35 113669260744
4 나우IB 293580 3 1431 2 176 14.02 21735741 22874018 94929950 21735741 14.02 95.02 22.90 22.90 32291680954 23.77 23.77 32291680954
5 TS인베스트먼트 246690 4 1899 2 414 27.88 18811544 25454896 41477862 18811544 27.88 73.90 45.35 45.35 35932364026 45.62 45.62 35932364026
6 KODEX 코스닥150레버리지 233740 5 6797 2 142 2.13 14120010 41288144 308500000 14120010 2.13 34.20 4.58 4.58 96006893268 4.58 4.58 96006893268
7 링크드 193250 6 1040 2 154 17.38 13092422 12578560 63323377 13092422 17.38 104.09 20.68 20.68 13097869308 19.89 19.89 13097869308
8 KODEX 코스닥150선물인버스 251340 7 4000 5 -40 -0.99 12303710 51337524 55500000 12303710 -0.99 23.97 22.17 22.17 49230991218 22.18 22.18 49230991218
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 110 5 -4 -3.51 12280555 25547072 1497000000 12280555 -3.51 48.07 0.82 0.82 1351208024 0.82 0.82 1351208024
10 KODEX 레버리지 122630 9 14340 2 165 1.16 10911443 26733986 196950000 10911443 1.16 40.81 5.54 5.54 157183347126 5.57 5.57 157183347126
11 미스터블루 207760 10 1102 5 -60 -5.16 9344572 8516123 83079783 9344572 -5.16 109.73 11.25 11.25 10436484912 11.40 11.40 10436484912
12 KODEX 인버스 114800 11 4640 5 -25 -0.54 7311353 20286392 112800000 7311353 -0.54 36.04 6.48 6.48 33851749220 6.47 6.47 33851749220
13 KODEX 2차전지산업레버리지 462330 12 922 2 19 2.10 7171372 14922636 212300000 7171372 2.10 48.06 3.38 3.38 6770139116 3.46 3.46 6770139116
14 토마토시스템 393210 13 6660 2 860 14.83 7126911 4968767 15614544 7126911 14.83 143.43 45.64 45.64 47247684260 45.43 45.43 47247684260
15 온코크로스 382150 14 12900 2 1480 12.96 6732030 8292651 11896437 6732030 12.96 81.18 56.59 56.59 82438147450 53.72 53.72 82438147450
16 팬스타엔터프라이즈 054300 15 668 2 139 26.28 6284834 89778 67006296 6284834 26.28 7000.42 9.38 9.38 4019870922 8.98 8.98 4019870922
17 대신정보통신 020180 16 1193 5 -117 -8.93 6158354 15391744 38428915 6158354 -8.93 40.01 16.03 16.03 7106127094 15.50 15.50 7106127094
18 비큐AI 148780 17 1423 2 215 17.80 6096357 746748 31445725 6096357 17.80 816.39 19.39 19.39 9104245134 20.35 20.35 9104245134
19 스튜디오미르 408900 18 3705 2 125 3.49 5866428 11648513 32729532 5866428 3.49 50.36 17.92 17.92 21655980939 17.86 17.86 21655980939
20 아이씨티케이 456010 19 16130 2 1830 12.80 5792101 1536974 13276856 5792101 12.80 376.85 43.63 43.63 92077178815 43.00 43.00 92077178815
21 좋은사람들 033340 20 828 2 86 11.59 5763274 1985076 96950558 5763274 11.59 290.33 5.94 5.94 4642042369 5.78 5.78 4642042369
22 자연과환경 043910 21 971 2 14 1.46 5629852 86472496 113391457 5629852 1.46 6.51 4.96 4.96 5493457197 4.99 4.99 5493457197
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 91 5 -1 -1.09 5485930 4671922 633000000 5485930 -1.09 117.42 0.87 0.87 499090983 0.87 0.87 499090983
24 오리엔트바이오 002630 23 1899 5 -22 -1.15 5368361 11963856 118583005 5368361 -1.15 44.87 4.53 4.53 10048082612 4.46 4.46 10048082612
25 유니온 000910 24 6470 2 660 11.36 5237989 4265030 15611619 5237989 11.36 122.81 33.55 33.55 34720899720 34.37 34.37 34720899720
26 엑스페릭스 317770 25 3570 2 490 15.91 5162965 211438 24860853 5162965 15.91 2441.83 20.77 20.77 19715505395 22.21 22.21 19715505395
27 삼성전자 005930 26 56200 2 1000 1.81 4963219 13930480 5919637922 4963219 1.81 35.63 0.08 0.08 279344236300 0.08 0.08 279344236300
28 대성창투 027830 27 2685 2 5 0.19 4942670 40359472 54000000 4942670 0.19 12.25 9.15 9.15 13680900818 9.44 9.44 13680900818
29 대영포장 014160 28 1968 2 1 0.05 4451989 8723074 108394549 4451989 0.05 51.04 4.11 4.11 8703858026 4.08 4.08 8703858026
30 크리스탈신소재 900250 29 914 2 84 10.12 4265179 281673 130640004 4265179 10.12 1514.23 3.26 3.26 3923682588 3.29 3.29 3923682588
31 경남스틸 039240 30 7310 2 410 5.94 4077224 6441842 26979604 4077224 5.94 63.29 15.11 15.11 30280200700 15.35 15.35 30280200700

31
top30/20250414/top30-av-20250414-101000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2350,5,-35,-1.47,52162896,153231392,425300000,52162896,-1.47,34.04,12.26,12.26,122295171763,12.24,12.24,122295171763
동양철관,008970,2,1463,2,94,6.87,51605666,54715352,157681434,51605666,6.87,94.32,32.73,32.73,74539275144,32.31,32.31,74539275144
나우IB,293580,3,1436,2,181,14.42,22624129,22874018,94929950,22624129,14.42,98.91,23.83,23.83,33557672068,24.62,24.62,33557672068
TS인베스트먼트,246690,4,1930,1,445,29.97,20007224,25454896,41477862,20007224,29.97,78.60,48.24,48.24,38228471917,47.75,47.75,38228471917
KODEX 코스닥150레버리지,233740,5,6807,2,152,2.28,15290645,41288144,308500000,15290645,2.28,37.03,4.96,4.96,103952542460,4.95,4.95,103952542460
링크드,193250,6,1067,2,181,20.43,14302914,12578560,63323377,14302914,20.43,113.71,22.59,22.59,14380097334,21.28,21.28,14380097334
KODEX 코스닥150선물인버스,251340,7,4000,5,-40,-0.99,13368093,51337524,55500000,13368093,-0.99,26.04,24.09,24.09,53493411129,24.10,24.10,53493411129
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,110,5,-4,-3.51,12310632,25547072,1497000000,12310632,-3.51,48.19,0.82,0.82,1354537570,0.82,0.82,1354537570
KODEX 레버리지,122630,9,14377,2,202,1.43,11661903,26733986,196950000,11661903,1.43,43.62,5.92,5.92,167966509183,5.93,5.93,167966509183
미스터블루,207760,10,1096,5,-66,-5.68,9536576,8516123,83079783,9536576,-5.68,111.98,11.48,11.48,10647267144,11.69,11.69,10647267144
온코크로스,382150,11,13310,2,1890,16.55,8448782,8292651,11896437,8448782,16.55,101.88,71.02,71.02,105397631075,66.56,66.56,105397631075
KODEX 2차전지산업레버리지,462330,12,923,2,20,2.21,7642001,14922636,212300000,7642001,2.21,51.21,3.60,3.60,7204308839,3.68,3.68,7204308839
KODEX 인버스,114800,13,4630,5,-35,-0.75,7500536,20286392,112800000,7500536,-0.75,36.97,6.65,6.65,34728727487,6.65,6.65,34728727487
토마토시스템,393210,14,6670,2,870,15.00,7354477,4968767,15614544,7354477,15.00,148.01,47.10,47.10,48775387800,46.83,46.83,48775387800
팬스타엔터프라이즈,054300,15,640,2,111,20.98,6799656,89778,67006296,6799656,20.98,7573.86,10.15,10.15,4355968011,10.16,10.16,4355968011
좋은사람들,033340,16,829,2,87,11.73,6714549,1985076,96950558,6714549,11.73,338.25,6.93,6.93,5435865497,6.76,6.76,5435865497
비큐AI,148780,17,1423,2,215,17.80,6419501,746748,31445725,6419501,17.80,859.66,20.41,20.41,9564321454,21.37,21.37,9564321454
대신정보통신,020180,18,1208,5,-102,-7.79,6409582,15391744,38428915,6409582,-7.79,41.64,16.68,16.68,7406229075,15.95,15.95,7406229075
자연과환경,043910,19,979,2,22,2.30,6064035,86472496,113391457,6064035,2.30,7.01,5.35,5.35,5917209748,5.33,5.33,5917209748
스튜디오미르,408900,20,3690,2,110,3.07,5994491,11648513,32729532,5994491,3.07,51.46,18.32,18.32,22130771821,18.32,18.32,22130771821
아이씨티케이,456010,21,16100,2,1800,12.59,5982264,1536974,13276856,5982264,12.59,389.22,45.06,45.06,95154506215,44.52,44.52,95154506215
오리엔트바이오,002630,22,1880,5,-41,-2.13,5655298,11963856,118583005,5655298,-2.13,47.27,4.77,4.77,10589221551,4.75,4.75,10589221551
엑스페릭스,317770,23,3685,2,605,19.64,5530175,211438,24860853,5530175,19.64,2615.51,22.24,22.24,21061167964,22.99,22.99,21061167964
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,91,5,-1,-1.09,5524642,4671922,633000000,5524642,-1.09,118.25,0.87,0.87,502613775,0.87,0.87,502613775
유니온,000910,25,6410,2,600,10.33,5399867,4265030,15611619,5399867,10.33,126.61,34.59,34.59,35762908325,35.74,35.74,35762908325
삼성전자,005930,26,56300,2,1100,1.99,5316056,13930480,5919637922,5316056,1.99,38.16,0.09,0.09,299207864850,0.09,0.09,299207864850
오늘이엔엠,192410,27,1062,2,206,24.07,5123340,2012829,14235530,5123340,24.07,254.53,35.99,35.99,5312532949,35.14,35.14,5312532949
대성창투,027830,28,2685,2,5,0.19,5077985,40359472,54000000,5077985,0.19,12.58,9.40,9.40,14044196577,9.69,9.69,14044196577
대영포장,014160,29,1956,5,-11,-0.56,4622758,8723074,108394549,4622758,-0.56,52.99,4.26,4.26,9038043323,4.26,4.26,9038043323
크리스탈신소재,900250,30,910,2,80,9.64,4450982,281673,130640004,4450982,9.64,1580.19,3.41,3.41,4093180948,3.44,3.44,4093180948
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 2350 5 -35 -1.47 52162896 153231392 425300000 52162896 -1.47 34.04 12.26 12.26 122295171763 12.24 12.24 122295171763
3 동양철관 008970 2 1463 2 94 6.87 51605666 54715352 157681434 51605666 6.87 94.32 32.73 32.73 74539275144 32.31 32.31 74539275144
4 나우IB 293580 3 1436 2 181 14.42 22624129 22874018 94929950 22624129 14.42 98.91 23.83 23.83 33557672068 24.62 24.62 33557672068
5 TS인베스트먼트 246690 4 1930 1 445 29.97 20007224 25454896 41477862 20007224 29.97 78.60 48.24 48.24 38228471917 47.75 47.75 38228471917
6 KODEX 코스닥150레버리지 233740 5 6807 2 152 2.28 15290645 41288144 308500000 15290645 2.28 37.03 4.96 4.96 103952542460 4.95 4.95 103952542460
7 링크드 193250 6 1067 2 181 20.43 14302914 12578560 63323377 14302914 20.43 113.71 22.59 22.59 14380097334 21.28 21.28 14380097334
8 KODEX 코스닥150선물인버스 251340 7 4000 5 -40 -0.99 13368093 51337524 55500000 13368093 -0.99 26.04 24.09 24.09 53493411129 24.10 24.10 53493411129
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 110 5 -4 -3.51 12310632 25547072 1497000000 12310632 -3.51 48.19 0.82 0.82 1354537570 0.82 0.82 1354537570
10 KODEX 레버리지 122630 9 14377 2 202 1.43 11661903 26733986 196950000 11661903 1.43 43.62 5.92 5.92 167966509183 5.93 5.93 167966509183
11 미스터블루 207760 10 1096 5 -66 -5.68 9536576 8516123 83079783 9536576 -5.68 111.98 11.48 11.48 10647267144 11.69 11.69 10647267144
12 온코크로스 382150 11 13310 2 1890 16.55 8448782 8292651 11896437 8448782 16.55 101.88 71.02 71.02 105397631075 66.56 66.56 105397631075
13 KODEX 2차전지산업레버리지 462330 12 923 2 20 2.21 7642001 14922636 212300000 7642001 2.21 51.21 3.60 3.60 7204308839 3.68 3.68 7204308839
14 KODEX 인버스 114800 13 4630 5 -35 -0.75 7500536 20286392 112800000 7500536 -0.75 36.97 6.65 6.65 34728727487 6.65 6.65 34728727487
15 토마토시스템 393210 14 6670 2 870 15.00 7354477 4968767 15614544 7354477 15.00 148.01 47.10 47.10 48775387800 46.83 46.83 48775387800
16 팬스타엔터프라이즈 054300 15 640 2 111 20.98 6799656 89778 67006296 6799656 20.98 7573.86 10.15 10.15 4355968011 10.16 10.16 4355968011
17 좋은사람들 033340 16 829 2 87 11.73 6714549 1985076 96950558 6714549 11.73 338.25 6.93 6.93 5435865497 6.76 6.76 5435865497
18 비큐AI 148780 17 1423 2 215 17.80 6419501 746748 31445725 6419501 17.80 859.66 20.41 20.41 9564321454 21.37 21.37 9564321454
19 대신정보통신 020180 18 1208 5 -102 -7.79 6409582 15391744 38428915 6409582 -7.79 41.64 16.68 16.68 7406229075 15.95 15.95 7406229075
20 자연과환경 043910 19 979 2 22 2.30 6064035 86472496 113391457 6064035 2.30 7.01 5.35 5.35 5917209748 5.33 5.33 5917209748
21 스튜디오미르 408900 20 3690 2 110 3.07 5994491 11648513 32729532 5994491 3.07 51.46 18.32 18.32 22130771821 18.32 18.32 22130771821
22 아이씨티케이 456010 21 16100 2 1800 12.59 5982264 1536974 13276856 5982264 12.59 389.22 45.06 45.06 95154506215 44.52 44.52 95154506215
23 오리엔트바이오 002630 22 1880 5 -41 -2.13 5655298 11963856 118583005 5655298 -2.13 47.27 4.77 4.77 10589221551 4.75 4.75 10589221551
24 엑스페릭스 317770 23 3685 2 605 19.64 5530175 211438 24860853 5530175 19.64 2615.51 22.24 22.24 21061167964 22.99 22.99 21061167964
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 91 5 -1 -1.09 5524642 4671922 633000000 5524642 -1.09 118.25 0.87 0.87 502613775 0.87 0.87 502613775
26 유니온 000910 25 6410 2 600 10.33 5399867 4265030 15611619 5399867 10.33 126.61 34.59 34.59 35762908325 35.74 35.74 35762908325
27 삼성전자 005930 26 56300 2 1100 1.99 5316056 13930480 5919637922 5316056 1.99 38.16 0.09 0.09 299207864850 0.09 0.09 299207864850
28 오늘이엔엠 192410 27 1062 2 206 24.07 5123340 2012829 14235530 5123340 24.07 254.53 35.99 35.99 5312532949 35.14 35.14 5312532949
29 대성창투 027830 28 2685 2 5 0.19 5077985 40359472 54000000 5077985 0.19 12.58 9.40 9.40 14044196577 9.69 9.69 14044196577
30 대영포장 014160 29 1956 5 -11 -0.56 4622758 8723074 108394549 4622758 -0.56 52.99 4.26 4.26 9038043323 4.26 4.26 9038043323
31 크리스탈신소재 900250 30 910 2 80 9.64 4450982 281673 130640004 4450982 9.64 1580.19 3.41 3.41 4093180948 3.44 3.44 4093180948

31
top30/20250414/top30-av-20250414-102000.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
동양철관,008970,1,1448,2,79,5.77,54103816,54715352,157681434,54103816,5.77,98.88,34.31,34.31,78172877177,34.24,34.24,78172877177
KODEX 200선물인버스2X,252670,2,2350,5,-35,-1.47,53798796,153231392,425300000,53798796,-1.47,35.11,12.65,12.65,126138571113,12.62,12.62,126138571113
나우IB,293580,3,1436,2,181,14.42,22945478,22874018,94929950,22945478,14.42,100.31,24.17,24.17,34019298907,24.96,24.96,34019298907
TS인베스트먼트,246690,4,1930,1,445,29.97,20069628,25454896,41477862,20069628,29.97,78.84,48.39,48.39,38348911637,47.90,47.90,38348911637
KODEX 코스닥150레버리지,233740,5,6845,2,190,2.85,16191982,41288144,308500000,16191982,2.85,39.22,5.25,5.25,110108525063,5.21,5.21,110108525063
링크드,193250,6,1041,2,155,17.49,14636255,12578560,63323377,14636255,17.49,116.36,23.11,23.11,14730417671,22.35,22.35,14730417671
KODEX 코스닥150선물인버스,251340,7,3985,5,-55,-1.36,14017921,51337524,55500000,14017921,-1.36,27.31,25.26,25.26,56087391504,25.36,25.36,56087391504
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,110,5,-4,-3.51,12312679,25547072,1497000000,12312679,-3.51,48.20,0.82,0.82,1354763756,0.82,0.82,1354763756
KODEX 레버리지,122630,9,14375,2,200,1.41,11875160,26733986,196950000,11875160,1.41,44.42,6.03,6.03,171032286439,6.04,6.04,171032286439
미스터블루,207760,10,1102,5,-60,-5.16,9679069,8516123,83079783,9679069,-5.16,113.66,11.65,11.65,10804206052,11.80,11.80,10804206052
온코크로스,382150,11,13220,2,1800,15.76,9048703,8292651,11896437,9048703,15.76,109.12,76.06,76.06,113341692085,72.07,72.07,113341692085
KODEX 2차전지산업레버리지,462330,12,927,2,24,2.66,7807053,14922636,212300000,7807053,2.66,52.32,3.68,3.68,7356999534,3.74,3.74,7356999534
KODEX 인버스,114800,13,4635,5,-30,-0.64,7616744,20286392,112800000,7616744,-0.64,37.55,6.75,6.75,35267306695,6.75,6.75,35267306695
토마토시스템,393210,14,6650,2,850,14.66,7551291,4968767,15614544,7551291,14.66,151.98,48.36,48.36,50080992405,48.23,48.23,50080992405
팬스타엔터프라이즈,054300,15,641,2,112,21.17,6987277,89778,67006296,6987277,21.17,7782.84,10.43,10.43,4475540471,10.42,10.42,4475540471
좋은사람들,033340,16,821,2,79,10.65,6913153,1985076,96950558,6913153,10.65,348.26,7.13,7.13,5598688878,7.03,7.03,5598688878
대신정보통신,020180,17,1211,5,-99,-7.56,6852938,15391744,38428915,6852938,-7.56,44.52,17.83,17.83,7945463795,17.07,17.07,7945463795
비큐AI,148780,18,1447,2,239,19.78,6704078,746748,31445725,6704078,19.78,897.77,21.32,21.32,9975635041,21.92,21.92,9975635041
자연과환경,043910,19,977,2,20,2.09,6345740,86472496,113391457,6345740,2.09,7.34,5.60,5.60,6191765882,5.59,5.59,6191765882
스튜디오미르,408900,20,3740,2,160,4.47,6160640,11648513,32729532,6160640,4.47,52.89,18.82,18.82,22750116386,18.59,18.59,22750116386
아이씨티케이,456010,21,16120,2,1820,12.73,6131562,1536974,13276856,6131562,12.73,398.94,46.18,46.18,97557049835,45.58,45.58,97557049835
오리엔트바이오,002630,22,1883,5,-38,-1.98,5820258,11963856,118583005,5820258,-1.98,48.65,4.91,4.91,10900181664,4.88,4.88,10900181664
유디엠텍,389680,23,832,2,154,22.71,5732091,731077,40012799,5732091,22.71,784.06,14.33,14.33,4396543812,13.21,13.21,4396543812
엑스페릭스,317770,24,3705,2,625,20.29,5727339,211438,24860853,5727339,20.29,2708.76,23.04,23.04,21794884364,23.66,23.66,21794884364
오늘이엔엠,192410,25,1039,2,183,21.38,5542499,2012829,14235530,5542499,21.38,275.36,38.93,38.93,5755628484,38.91,38.91,5755628484
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,91,5,-1,-1.09,5525642,4671922,633000000,5525642,-1.09,118.27,0.87,0.87,502704775,0.87,0.87,502704775
삼성전자,005930,27,56250,2,1050,1.90,5517437,13930480,5919637922,5517437,1.90,39.61,0.09,0.09,310544163400,0.09,0.09,310544163400
유니온,000910,28,6410,2,600,10.33,5510823,4265030,15611619,5510823,10.33,129.21,35.30,35.30,36475183095,36.45,36.45,36475183095
대성창투,027830,29,2687,2,7,0.26,5154674,40359472,54000000,5154674,0.26,12.77,9.55,9.55,14250203137,9.82,9.82,14250203137
이스트아시아홀딩스,900110,30,50,2,3,6.38,4915724,3490053,642650588,4915724,6.38,140.85,0.76,0.76,235781502,0.73,0.73,235781502
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1448 2 79 5.77 54103816 54715352 157681434 54103816 5.77 98.88 34.31 34.31 78172877177 34.24 34.24 78172877177
3 KODEX 200선물인버스2X 252670 2 2350 5 -35 -1.47 53798796 153231392 425300000 53798796 -1.47 35.11 12.65 12.65 126138571113 12.62 12.62 126138571113
4 나우IB 293580 3 1436 2 181 14.42 22945478 22874018 94929950 22945478 14.42 100.31 24.17 24.17 34019298907 24.96 24.96 34019298907
5 TS인베스트먼트 246690 4 1930 1 445 29.97 20069628 25454896 41477862 20069628 29.97 78.84 48.39 48.39 38348911637 47.90 47.90 38348911637
6 KODEX 코스닥150레버리지 233740 5 6845 2 190 2.85 16191982 41288144 308500000 16191982 2.85 39.22 5.25 5.25 110108525063 5.21 5.21 110108525063
7 링크드 193250 6 1041 2 155 17.49 14636255 12578560 63323377 14636255 17.49 116.36 23.11 23.11 14730417671 22.35 22.35 14730417671
8 KODEX 코스닥150선물인버스 251340 7 3985 5 -55 -1.36 14017921 51337524 55500000 14017921 -1.36 27.31 25.26 25.26 56087391504 25.36 25.36 56087391504
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 110 5 -4 -3.51 12312679 25547072 1497000000 12312679 -3.51 48.20 0.82 0.82 1354763756 0.82 0.82 1354763756
10 KODEX 레버리지 122630 9 14375 2 200 1.41 11875160 26733986 196950000 11875160 1.41 44.42 6.03 6.03 171032286439 6.04 6.04 171032286439
11 미스터블루 207760 10 1102 5 -60 -5.16 9679069 8516123 83079783 9679069 -5.16 113.66 11.65 11.65 10804206052 11.80 11.80 10804206052
12 온코크로스 382150 11 13220 2 1800 15.76 9048703 8292651 11896437 9048703 15.76 109.12 76.06 76.06 113341692085 72.07 72.07 113341692085
13 KODEX 2차전지산업레버리지 462330 12 927 2 24 2.66 7807053 14922636 212300000 7807053 2.66 52.32 3.68 3.68 7356999534 3.74 3.74 7356999534
14 KODEX 인버스 114800 13 4635 5 -30 -0.64 7616744 20286392 112800000 7616744 -0.64 37.55 6.75 6.75 35267306695 6.75 6.75 35267306695
15 토마토시스템 393210 14 6650 2 850 14.66 7551291 4968767 15614544 7551291 14.66 151.98 48.36 48.36 50080992405 48.23 48.23 50080992405
16 팬스타엔터프라이즈 054300 15 641 2 112 21.17 6987277 89778 67006296 6987277 21.17 7782.84 10.43 10.43 4475540471 10.42 10.42 4475540471
17 좋은사람들 033340 16 821 2 79 10.65 6913153 1985076 96950558 6913153 10.65 348.26 7.13 7.13 5598688878 7.03 7.03 5598688878
18 대신정보통신 020180 17 1211 5 -99 -7.56 6852938 15391744 38428915 6852938 -7.56 44.52 17.83 17.83 7945463795 17.07 17.07 7945463795
19 비큐AI 148780 18 1447 2 239 19.78 6704078 746748 31445725 6704078 19.78 897.77 21.32 21.32 9975635041 21.92 21.92 9975635041
20 자연과환경 043910 19 977 2 20 2.09 6345740 86472496 113391457 6345740 2.09 7.34 5.60 5.60 6191765882 5.59 5.59 6191765882
21 스튜디오미르 408900 20 3740 2 160 4.47 6160640 11648513 32729532 6160640 4.47 52.89 18.82 18.82 22750116386 18.59 18.59 22750116386
22 아이씨티케이 456010 21 16120 2 1820 12.73 6131562 1536974 13276856 6131562 12.73 398.94 46.18 46.18 97557049835 45.58 45.58 97557049835
23 오리엔트바이오 002630 22 1883 5 -38 -1.98 5820258 11963856 118583005 5820258 -1.98 48.65 4.91 4.91 10900181664 4.88 4.88 10900181664
24 유디엠텍 389680 23 832 2 154 22.71 5732091 731077 40012799 5732091 22.71 784.06 14.33 14.33 4396543812 13.21 13.21 4396543812
25 엑스페릭스 317770 24 3705 2 625 20.29 5727339 211438 24860853 5727339 20.29 2708.76 23.04 23.04 21794884364 23.66 23.66 21794884364
26 오늘이엔엠 192410 25 1039 2 183 21.38 5542499 2012829 14235530 5542499 21.38 275.36 38.93 38.93 5755628484 38.91 38.91 5755628484
27 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 26 91 5 -1 -1.09 5525642 4671922 633000000 5525642 -1.09 118.27 0.87 0.87 502704775 0.87 0.87 502704775
28 삼성전자 005930 27 56250 2 1050 1.90 5517437 13930480 5919637922 5517437 1.90 39.61 0.09 0.09 310544163400 0.09 0.09 310544163400
29 유니온 000910 28 6410 2 600 10.33 5510823 4265030 15611619 5510823 10.33 129.21 35.30 35.30 36475183095 36.45 36.45 36475183095
30 대성창투 027830 29 2687 2 7 0.26 5154674 40359472 54000000 5154674 0.26 12.77 9.55 9.55 14250203137 9.82 9.82 14250203137
31 이스트아시아홀딩스 900110 30 50 2 3 6.38 4915724 3490053 642650588 4915724 6.38 140.85 0.76 0.76 235781502 0.73 0.73 235781502

31
top30/20250414/top30-av-20250414-103000.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
동양철관,008970,1,1442,2,73,5.33,55669643,54715352,157681434,55669643,5.33,101.74,35.31,35.31,80439365634,35.38,35.38,80439365634
KODEX 200선물인버스2X,252670,2,2355,5,-30,-1.26,55535953,153231392,425300000,55535953,-1.26,36.24,13.06,13.06,130225871732,13.00,13.00,130225871732
나우IB,293580,3,1442,2,187,14.90,23400572,22874018,94929950,23400572,14.90,102.30,24.65,24.65,34677531888,25.33,25.33,34677531888
TS인베스트먼트,246690,4,1930,1,445,29.97,20103761,25454896,41477862,20103761,29.97,78.98,48.47,48.47,38414788327,47.99,47.99,38414788327
KODEX 코스닥150레버리지,233740,5,6865,2,210,3.16,17509689,41288144,308500000,17509689,3.16,42.41,5.68,5.68,119156359281,5.63,5.63,119156359281
KODEX 코스닥150선물인버스,251340,6,3980,5,-60,-1.49,15569706,51337524,55500000,15569706,-1.49,30.33,28.05,28.05,62264679458,28.19,28.19,62264679458
링크드,193250,7,1029,2,143,16.14,15109689,12578560,63323377,15109689,16.14,120.12,23.86,23.86,15214337550,23.35,23.35,15214337550
KODEX 레버리지,122630,8,14360,2,185,1.31,12341522,26733986,196950000,12341522,1.31,46.16,6.27,6.27,177729565189,6.28,6.28,177729565189
삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,110,5,-4,-3.51,12321489,25547072,1497000000,12321489,-3.51,48.23,0.82,0.82,1355733356,0.82,0.82,1355733356
유디엠텍,389680,10,881,1,203,29.94,10489339,731077,40012799,10489339,29.94,1434.78,26.21,26.21,8485899008,24.07,24.07,8485899008
미스터블루,207760,11,1096,5,-66,-5.68,9895137,8516123,83079783,9895137,-5.68,116.19,11.91,11.91,11040953854,12.13,12.13,11040953854
온코크로스,382150,12,13020,2,1600,14.01,9423003,8292651,11896437,9423003,14.01,113.63,79.21,79.21,118229558130,76.33,76.33,118229558130
토마토시스템,393210,13,6690,2,890,15.34,8338804,4968767,15614544,8338804,15.34,167.82,53.40,53.40,55408438490,53.04,53.04,55408438490
KODEX 2차전지산업레버리지,462330,14,924,2,21,2.33,8171407,14922636,212300000,8171407,2.33,54.76,3.85,3.85,7694320382,3.92,3.92,7694320382
KODEX 인버스,114800,15,4640,5,-25,-0.54,7774013,20286392,112800000,7774013,-0.54,38.32,6.89,6.89,35996897348,6.88,6.88,35996897348
대신정보통신,020180,16,1218,5,-92,-7.02,7302163,15391744,38428915,7302163,-7.02,47.44,19.00,19.00,8493451415,18.15,18.15,8493451415
팬스타엔터프라이즈,054300,17,646,2,117,22.12,7093433,89778,67006296,7093433,22.12,7901.08,10.59,10.59,4543672847,10.50,10.50,4543672847
좋은사람들,033340,18,819,2,77,10.38,7022313,1985076,96950558,7022313,10.38,353.76,7.24,7.24,5687908136,7.16,7.16,5687908136
비큐AI,148780,19,1434,2,226,18.71,6902263,746748,31445725,6902263,18.71,924.31,21.95,21.95,10259737585,22.75,22.75,10259737585
자연과환경,043910,20,974,2,17,1.78,6750657,86472496,113391457,6750657,1.78,7.81,5.95,5.95,6587809702,5.96,5.96,6587809702
스튜디오미르,408900,21,3715,2,135,3.77,6311228,11648513,32729532,6311228,3.77,54.18,19.28,19.28,23311210604,19.17,19.17,23311210604
아이씨티케이,456010,22,16080,2,1780,12.45,6296437,1536974,13276856,6296437,12.45,409.66,47.42,47.42,100200048260,46.93,46.93,100200048260
오리엔트바이오,002630,23,1873,5,-48,-2.50,6149882,11963856,118583005,6149882,-2.50,51.40,5.19,5.19,11516364098,5.19,5.19,11516364098
이스트아시아홀딩스,900110,24,51,2,4,8.51,5903848,3490053,642650588,5903848,8.51,169.16,0.92,0.92,285228054,0.87,0.87,285228054
엑스페릭스,317770,25,3755,2,675,21.92,5898310,211438,24860853,5898310,21.92,2789.62,23.73,23.73,22433582730,24.03,24.03,22433582730
오늘이엔엠,192410,26,1053,2,197,23.01,5740391,2012829,14235530,5740391,23.01,285.19,40.32,40.32,5962767996,39.78,39.78,5962767996
삼성전자,005930,27,56100,2,900,1.63,5699977,13930480,5919637922,5699977,1.63,40.92,0.10,0.10,320800392650,0.10,0.10,320800392650
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,91,5,-1,-1.09,5643740,4671922,633000000,5643740,-1.09,120.80,0.89,0.89,513451693,0.89,0.89,513451693
유니온,000910,29,6360,2,550,9.47,5598265,4265030,15611619,5598265,9.47,131.26,35.86,35.86,37033681175,37.30,37.30,37033681175
대성창투,027830,30,2670,5,-10,-0.37,5271344,40359472,54000000,5271344,-0.37,13.06,9.76,9.76,14562806836,10.10,10.10,14562806836
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1442 2 73 5.33 55669643 54715352 157681434 55669643 5.33 101.74 35.31 35.31 80439365634 35.38 35.38 80439365634
3 KODEX 200선물인버스2X 252670 2 2355 5 -30 -1.26 55535953 153231392 425300000 55535953 -1.26 36.24 13.06 13.06 130225871732 13.00 13.00 130225871732
4 나우IB 293580 3 1442 2 187 14.90 23400572 22874018 94929950 23400572 14.90 102.30 24.65 24.65 34677531888 25.33 25.33 34677531888
5 TS인베스트먼트 246690 4 1930 1 445 29.97 20103761 25454896 41477862 20103761 29.97 78.98 48.47 48.47 38414788327 47.99 47.99 38414788327
6 KODEX 코스닥150레버리지 233740 5 6865 2 210 3.16 17509689 41288144 308500000 17509689 3.16 42.41 5.68 5.68 119156359281 5.63 5.63 119156359281
7 KODEX 코스닥150선물인버스 251340 6 3980 5 -60 -1.49 15569706 51337524 55500000 15569706 -1.49 30.33 28.05 28.05 62264679458 28.19 28.19 62264679458
8 링크드 193250 7 1029 2 143 16.14 15109689 12578560 63323377 15109689 16.14 120.12 23.86 23.86 15214337550 23.35 23.35 15214337550
9 KODEX 레버리지 122630 8 14360 2 185 1.31 12341522 26733986 196950000 12341522 1.31 46.16 6.27 6.27 177729565189 6.28 6.28 177729565189
10 삼성 인버스 2X WTI원유 선물 ETN Q530036 9 110 5 -4 -3.51 12321489 25547072 1497000000 12321489 -3.51 48.23 0.82 0.82 1355733356 0.82 0.82 1355733356
11 유디엠텍 389680 10 881 1 203 29.94 10489339 731077 40012799 10489339 29.94 1434.78 26.21 26.21 8485899008 24.07 24.07 8485899008
12 미스터블루 207760 11 1096 5 -66 -5.68 9895137 8516123 83079783 9895137 -5.68 116.19 11.91 11.91 11040953854 12.13 12.13 11040953854
13 온코크로스 382150 12 13020 2 1600 14.01 9423003 8292651 11896437 9423003 14.01 113.63 79.21 79.21 118229558130 76.33 76.33 118229558130
14 토마토시스템 393210 13 6690 2 890 15.34 8338804 4968767 15614544 8338804 15.34 167.82 53.40 53.40 55408438490 53.04 53.04 55408438490
15 KODEX 2차전지산업레버리지 462330 14 924 2 21 2.33 8171407 14922636 212300000 8171407 2.33 54.76 3.85 3.85 7694320382 3.92 3.92 7694320382
16 KODEX 인버스 114800 15 4640 5 -25 -0.54 7774013 20286392 112800000 7774013 -0.54 38.32 6.89 6.89 35996897348 6.88 6.88 35996897348
17 대신정보통신 020180 16 1218 5 -92 -7.02 7302163 15391744 38428915 7302163 -7.02 47.44 19.00 19.00 8493451415 18.15 18.15 8493451415
18 팬스타엔터프라이즈 054300 17 646 2 117 22.12 7093433 89778 67006296 7093433 22.12 7901.08 10.59 10.59 4543672847 10.50 10.50 4543672847
19 좋은사람들 033340 18 819 2 77 10.38 7022313 1985076 96950558 7022313 10.38 353.76 7.24 7.24 5687908136 7.16 7.16 5687908136
20 비큐AI 148780 19 1434 2 226 18.71 6902263 746748 31445725 6902263 18.71 924.31 21.95 21.95 10259737585 22.75 22.75 10259737585
21 자연과환경 043910 20 974 2 17 1.78 6750657 86472496 113391457 6750657 1.78 7.81 5.95 5.95 6587809702 5.96 5.96 6587809702
22 스튜디오미르 408900 21 3715 2 135 3.77 6311228 11648513 32729532 6311228 3.77 54.18 19.28 19.28 23311210604 19.17 19.17 23311210604
23 아이씨티케이 456010 22 16080 2 1780 12.45 6296437 1536974 13276856 6296437 12.45 409.66 47.42 47.42 100200048260 46.93 46.93 100200048260
24 오리엔트바이오 002630 23 1873 5 -48 -2.50 6149882 11963856 118583005 6149882 -2.50 51.40 5.19 5.19 11516364098 5.19 5.19 11516364098
25 이스트아시아홀딩스 900110 24 51 2 4 8.51 5903848 3490053 642650588 5903848 8.51 169.16 0.92 0.92 285228054 0.87 0.87 285228054
26 엑스페릭스 317770 25 3755 2 675 21.92 5898310 211438 24860853 5898310 21.92 2789.62 23.73 23.73 22433582730 24.03 24.03 22433582730
27 오늘이엔엠 192410 26 1053 2 197 23.01 5740391 2012829 14235530 5740391 23.01 285.19 40.32 40.32 5962767996 39.78 39.78 5962767996
28 삼성전자 005930 27 56100 2 900 1.63 5699977 13930480 5919637922 5699977 1.63 40.92 0.10 0.10 320800392650 0.10 0.10 320800392650
29 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 28 91 5 -1 -1.09 5643740 4671922 633000000 5643740 -1.09 120.80 0.89 0.89 513451693 0.89 0.89 513451693
30 유니온 000910 29 6360 2 550 9.47 5598265 4265030 15611619 5598265 9.47 131.26 35.86 35.86 37033681175 37.30 37.30 37033681175
31 대성창투 027830 30 2670 5 -10 -0.37 5271344 40359472 54000000 5271344 -0.37 13.06 9.76 9.76 14562806836 10.10 10.10 14562806836

31
top30/20250414/top30-av-20250414-104001.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
동양철관,008970,1,1435,2,66,4.82,57486737,54715352,157681434,57486737,4.82,105.07,36.46,36.46,83051151648,36.70,36.70,83051151648
KODEX 200선물인버스2X,252670,2,2350,5,-35,-1.47,57410693,153231392,425300000,57410693,-1.47,37.47,13.50,13.50,134626474594,13.47,13.47,134626474594
나우IB,293580,3,1434,2,179,14.26,23603836,22874018,94929950,23603836,14.26,103.19,24.86,24.86,34970098918,25.69,25.69,34970098918
TS인베스트먼트,246690,4,1930,1,445,29.97,20175279,25454896,41477862,20175279,29.97,79.26,48.64,48.64,38552818067,48.16,48.16,38552818067
KODEX 코스닥150레버리지,233740,5,6880,2,225,3.38,18097179,41288144,308500000,18097179,3.38,43.83,5.87,5.87,123191372134,5.80,5.80,123191372134
KODEX 코스닥150선물인버스,251340,6,3980,5,-60,-1.49,16075382,51337524,55500000,16075382,-1.49,31.31,28.96,28.96,64278568555,29.10,29.10,64278568555
링크드,193250,7,1021,2,135,15.24,15298733,12578560,63323377,15298733,15.24,121.63,24.16,24.16,15407816687,23.83,23.83,15407816687
유디엠텍,389680,8,875,2,197,29.06,14686526,731077,40012799,14686526,29.06,2008.89,36.70,36.70,12143166383,34.68,34.68,12143166383
KODEX 레버리지,122630,9,14385,2,210,1.48,12809612,26733986,196950000,12809612,1.48,47.92,6.50,6.50,184465153801,6.51,6.51,184465153801
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-3,-2.63,12364454,25547072,1497000000,12364454,-2.63,48.40,0.83,0.83,1360497471,0.82,0.82,1360497471
미스터블루,207760,11,1092,5,-70,-6.02,10053242,8516123,83079783,10053242,-6.02,118.05,12.10,12.10,11212674422,12.36,12.36,11212674422
온코크로스,382150,12,13130,2,1710,14.97,9778916,8292651,11896437,9778916,14.97,117.92,82.20,82.20,122871849845,78.66,78.66,122871849845
KODEX 2차전지산업레버리지,462330,13,927,2,24,2.66,8632592,14922636,212300000,8632592,2.66,57.85,4.07,4.07,8119785993,4.13,4.13,8119785993
토마토시스템,393210,14,6680,2,880,15.17,8537029,4968767,15614544,8537029,15.17,171.81,54.67,54.67,56738536495,54.40,54.40,56738536495
KODEX 인버스,114800,15,4630,5,-35,-0.75,8017934,20286392,112800000,8017934,-0.75,39.52,7.11,7.11,37127237729,7.11,7.11,37127237729
대신정보통신,020180,16,1215,5,-95,-7.25,7848633,15391744,38428915,7848633,-7.25,50.99,20.42,20.42,9160304397,19.62,19.62,9160304397
팬스타엔터프라이즈,054300,17,657,2,128,24.20,7514373,89778,67006296,7514373,24.20,8369.95,11.21,11.21,4817993423,10.94,10.94,4817993423
비큐AI,148780,18,1430,2,222,18.38,7132400,746748,31445725,7132400,18.38,955.13,22.68,22.68,10590609635,23.55,23.55,10590609635
좋은사람들,033340,19,812,2,70,9.43,7085585,1985076,96950558,7085585,9.43,356.94,7.31,7.31,5739456116,7.29,7.29,5739456116
자연과환경,043910,20,979,2,22,2.30,7035813,86472496,113391457,7035813,2.30,8.14,6.20,6.20,6865513271,6.18,6.18,6865513271
아이씨티케이,456010,21,16070,2,1770,12.38,6421254,1536974,13276856,6421254,12.38,417.79,48.36,48.36,102216285665,47.91,47.91,102216285665
이스트아시아홀딩스,900110,22,51,2,4,8.51,6413441,3490053,642650588,6413441,8.51,183.76,1.00,1.00,311046735,0.95,0.95,311046735
스튜디오미르,408900,23,3700,2,120,3.35,6396918,11648513,32729532,6396918,3.35,54.92,19.54,19.54,23629243829,19.51,19.51,23629243829
오리엔트바이오,002630,24,1871,5,-50,-2.60,6319061,11963856,118583005,6319061,-2.60,52.82,5.33,5.33,11832736632,5.33,5.33,11832736632
오늘이엔엠,192410,25,1055,2,199,23.25,5999061,2012829,14235530,5999061,23.25,298.04,42.14,42.14,6237355847,41.53,41.53,6237355847
엑스페릭스,317770,26,3735,2,655,21.27,5983217,211438,24860853,5983217,21.27,2829.77,24.07,24.07,22751250775,24.50,24.50,22751250775
삼성전자,005930,27,56300,2,1100,1.99,5885051,13930480,5919637922,5885051,1.99,42.25,0.10,0.10,331203858700,0.10,0.10,331203858700
유니온,000910,28,6380,2,570,9.81,5719377,4265030,15611619,5719377,9.81,134.10,36.64,36.64,37806366320,37.96,37.96,37806366320
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,91,5,-1,-1.09,5658470,4671922,633000000,5658470,-1.09,121.12,0.89,0.89,514792123,0.89,0.89,514792123
대성창투,027830,30,2655,5,-25,-0.93,5518272,40359472,54000000,5518272,-0.93,13.67,10.22,10.22,15219823602,10.62,10.62,15219823602
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1435 2 66 4.82 57486737 54715352 157681434 57486737 4.82 105.07 36.46 36.46 83051151648 36.70 36.70 83051151648
3 KODEX 200선물인버스2X 252670 2 2350 5 -35 -1.47 57410693 153231392 425300000 57410693 -1.47 37.47 13.50 13.50 134626474594 13.47 13.47 134626474594
4 나우IB 293580 3 1434 2 179 14.26 23603836 22874018 94929950 23603836 14.26 103.19 24.86 24.86 34970098918 25.69 25.69 34970098918
5 TS인베스트먼트 246690 4 1930 1 445 29.97 20175279 25454896 41477862 20175279 29.97 79.26 48.64 48.64 38552818067 48.16 48.16 38552818067
6 KODEX 코스닥150레버리지 233740 5 6880 2 225 3.38 18097179 41288144 308500000 18097179 3.38 43.83 5.87 5.87 123191372134 5.80 5.80 123191372134
7 KODEX 코스닥150선물인버스 251340 6 3980 5 -60 -1.49 16075382 51337524 55500000 16075382 -1.49 31.31 28.96 28.96 64278568555 29.10 29.10 64278568555
8 링크드 193250 7 1021 2 135 15.24 15298733 12578560 63323377 15298733 15.24 121.63 24.16 24.16 15407816687 23.83 23.83 15407816687
9 유디엠텍 389680 8 875 2 197 29.06 14686526 731077 40012799 14686526 29.06 2008.89 36.70 36.70 12143166383 34.68 34.68 12143166383
10 KODEX 레버리지 122630 9 14385 2 210 1.48 12809612 26733986 196950000 12809612 1.48 47.92 6.50 6.50 184465153801 6.51 6.51 184465153801
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 111 5 -3 -2.63 12364454 25547072 1497000000 12364454 -2.63 48.40 0.83 0.83 1360497471 0.82 0.82 1360497471
12 미스터블루 207760 11 1092 5 -70 -6.02 10053242 8516123 83079783 10053242 -6.02 118.05 12.10 12.10 11212674422 12.36 12.36 11212674422
13 온코크로스 382150 12 13130 2 1710 14.97 9778916 8292651 11896437 9778916 14.97 117.92 82.20 82.20 122871849845 78.66 78.66 122871849845
14 KODEX 2차전지산업레버리지 462330 13 927 2 24 2.66 8632592 14922636 212300000 8632592 2.66 57.85 4.07 4.07 8119785993 4.13 4.13 8119785993
15 토마토시스템 393210 14 6680 2 880 15.17 8537029 4968767 15614544 8537029 15.17 171.81 54.67 54.67 56738536495 54.40 54.40 56738536495
16 KODEX 인버스 114800 15 4630 5 -35 -0.75 8017934 20286392 112800000 8017934 -0.75 39.52 7.11 7.11 37127237729 7.11 7.11 37127237729
17 대신정보통신 020180 16 1215 5 -95 -7.25 7848633 15391744 38428915 7848633 -7.25 50.99 20.42 20.42 9160304397 19.62 19.62 9160304397
18 팬스타엔터프라이즈 054300 17 657 2 128 24.20 7514373 89778 67006296 7514373 24.20 8369.95 11.21 11.21 4817993423 10.94 10.94 4817993423
19 비큐AI 148780 18 1430 2 222 18.38 7132400 746748 31445725 7132400 18.38 955.13 22.68 22.68 10590609635 23.55 23.55 10590609635
20 좋은사람들 033340 19 812 2 70 9.43 7085585 1985076 96950558 7085585 9.43 356.94 7.31 7.31 5739456116 7.29 7.29 5739456116
21 자연과환경 043910 20 979 2 22 2.30 7035813 86472496 113391457 7035813 2.30 8.14 6.20 6.20 6865513271 6.18 6.18 6865513271
22 아이씨티케이 456010 21 16070 2 1770 12.38 6421254 1536974 13276856 6421254 12.38 417.79 48.36 48.36 102216285665 47.91 47.91 102216285665
23 이스트아시아홀딩스 900110 22 51 2 4 8.51 6413441 3490053 642650588 6413441 8.51 183.76 1.00 1.00 311046735 0.95 0.95 311046735
24 스튜디오미르 408900 23 3700 2 120 3.35 6396918 11648513 32729532 6396918 3.35 54.92 19.54 19.54 23629243829 19.51 19.51 23629243829
25 오리엔트바이오 002630 24 1871 5 -50 -2.60 6319061 11963856 118583005 6319061 -2.60 52.82 5.33 5.33 11832736632 5.33 5.33 11832736632
26 오늘이엔엠 192410 25 1055 2 199 23.25 5999061 2012829 14235530 5999061 23.25 298.04 42.14 42.14 6237355847 41.53 41.53 6237355847
27 엑스페릭스 317770 26 3735 2 655 21.27 5983217 211438 24860853 5983217 21.27 2829.77 24.07 24.07 22751250775 24.50 24.50 22751250775
28 삼성전자 005930 27 56300 2 1100 1.99 5885051 13930480 5919637922 5885051 1.99 42.25 0.10 0.10 331203858700 0.10 0.10 331203858700
29 유니온 000910 28 6380 2 570 9.81 5719377 4265030 15611619 5719377 9.81 134.10 36.64 36.64 37806366320 37.96 37.96 37806366320
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 91 5 -1 -1.09 5658470 4671922 633000000 5658470 -1.09 121.12 0.89 0.89 514792123 0.89 0.89 514792123
31 대성창투 027830 30 2655 5 -25 -0.93 5518272 40359472 54000000 5518272 -0.93 13.67 10.22 10.22 15219823602 10.62 10.62 15219823602

31
top30/20250414/top30-av-20250414-105000.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,252670,1,2355,5,-30,-1.26,58900842,153231392,425300000,58900842,-1.26,38.44,13.85,13.85,138132835197,13.79,13.79,138132835197
동양철관,008970,2,1438,2,69,5.04,58579575,54715352,157681434,58579575,5.04,107.06,37.15,37.15,84620783872,37.32,37.32,84620783872
나우IB,293580,3,1439,2,184,14.66,23968085,22874018,94929950,23968085,14.66,104.78,25.25,25.25,35492769310,25.98,25.98,35492769310
TS인베스트먼트,246690,4,1930,1,445,29.97,20190737,25454896,41477862,20190737,29.97,79.32,48.68,48.68,38582652007,48.20,48.20,38582652007
KODEX 코스닥150레버리지,233740,5,6855,2,200,3.01,18825956,41288144,308500000,18825956,3.01,45.60,6.10,6.10,128197701970,6.06,6.06,128197701970
KODEX 코스닥150선물인버스,251340,6,3985,5,-55,-1.36,17516136,51337524,55500000,17516136,-1.36,34.12,31.56,31.56,70012539956,31.66,31.66,70012539956
유디엠텍,389680,7,881,1,203,29.94,16165502,731077,40012799,16165502,29.94,2211.19,40.40,40.40,13445628560,38.14,38.14,13445628560
링크드,193250,8,1000,2,114,12.87,15490392,12578560,63323377,15490392,12.87,123.15,24.46,24.46,15601586548,24.64,24.64,15601586548
KODEX 레버리지,122630,9,14370,2,195,1.38,13212953,26733986,196950000,13212953,1.38,49.42,6.71,6.71,190261016301,6.72,6.72,190261016301
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-3,-2.63,12379603,25547072,1497000000,12379603,-2.63,48.46,0.83,0.83,1362169005,0.82,0.82,1362169005
미스터블루,207760,11,1099,5,-63,-5.42,10169278,8516123,83079783,10169278,-5.42,119.41,12.24,12.24,11339102639,12.42,12.42,11339102639
온코크로스,382150,12,12970,2,1550,13.57,10084851,8292651,11896437,10084851,13.57,121.61,84.77,84.77,126889639030,82.24,82.24,126889639030
KODEX 2차전지산업레버리지,462330,13,925,2,22,2.44,8962694,14922636,212300000,8962694,2.44,60.06,4.22,4.22,8425444530,4.29,4.29,8425444530
토마토시스템,393210,14,6730,2,930,16.03,8641465,4968767,15614544,8641465,16.03,173.92,55.34,55.34,57438728305,54.66,54.66,57438728305
KODEX 인버스,114800,15,4635,5,-30,-0.64,8276219,20286392,112800000,8276219,-0.64,40.80,7.34,7.34,38324200921,7.33,7.33,38324200921
대신정보통신,020180,16,1208,5,-102,-7.79,8040686,15391744,38428915,8040686,-7.79,52.24,20.92,20.92,9392254708,20.23,20.23,9392254708
팬스타엔터프라이즈,054300,17,664,2,135,25.52,7854128,89778,67006296,7854128,25.52,8748.39,11.72,11.72,5041926845,11.33,11.33,5041926845
자연과환경,043910,18,973,2,16,1.67,7443947,86472496,113391457,7443947,1.67,8.61,6.56,6.56,7263955175,6.58,6.58,7263955175
이스트아시아홀딩스,900110,19,51,2,4,8.51,7272516,3490053,642650588,7272516,8.51,208.38,1.13,1.13,354773912,1.08,1.08,354773912
비큐AI,148780,20,1436,2,228,18.87,7234078,746748,31445725,7234078,18.87,968.74,23.00,23.00,10736602585,23.78,23.78,10736602585
좋은사람들,033340,21,821,2,79,10.65,7136287,1985076,96950558,7136287,10.65,359.50,7.36,7.36,5780783166,7.26,7.26,5780783166
스튜디오미르,408900,22,3885,2,305,8.52,6875437,11648513,32729532,6875437,8.52,59.02,21.01,21.01,25473116519,20.03,20.03,25473116519
아이씨티케이,456010,23,16040,2,1740,12.17,6527786,1536974,13276856,6527786,12.17,424.72,49.17,49.17,103925835035,48.80,48.80,103925835035
오리엔트바이오,002630,24,1870,5,-51,-2.65,6492579,11963856,118583005,6492579,-2.65,54.27,5.48,5.48,12156753530,5.48,5.48,12156753530
오늘이엔엠,192410,25,1032,2,176,20.56,6246769,2012829,14235530,6246769,20.56,310.35,43.88,43.88,6495057884,44.21,44.21,6495057884
솔트웨어,328380,26,1228,1,283,29.95,6217874,113462,34262778,6217874,29.95,5480.14,18.15,18.15,7057403651,16.77,16.77,7057403651
삼성전자,005930,27,56200,2,1000,1.81,6215644,13930480,5919637922,6215644,1.81,44.62,0.11,0.11,349813819950,0.11,0.11,349813819950
엑스페릭스,317770,28,3775,2,695,22.56,6189493,211438,24860853,6189493,22.56,2927.33,24.90,24.90,23525643935,25.07,25.07,23525643935
대성창투,027830,29,2625,5,-55,-2.05,5925101,40359472,54000000,5925101,-2.05,14.68,10.97,10.97,16289849450,11.49,11.49,16289849450
유니온,000910,30,6420,2,610,10.50,5774038,4265030,15611619,5774038,10.50,135.38,36.99,36.99,38155509655,38.07,38.07,38155509655
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 2355 5 -30 -1.26 58900842 153231392 425300000 58900842 -1.26 38.44 13.85 13.85 138132835197 13.79 13.79 138132835197
3 동양철관 008970 2 1438 2 69 5.04 58579575 54715352 157681434 58579575 5.04 107.06 37.15 37.15 84620783872 37.32 37.32 84620783872
4 나우IB 293580 3 1439 2 184 14.66 23968085 22874018 94929950 23968085 14.66 104.78 25.25 25.25 35492769310 25.98 25.98 35492769310
5 TS인베스트먼트 246690 4 1930 1 445 29.97 20190737 25454896 41477862 20190737 29.97 79.32 48.68 48.68 38582652007 48.20 48.20 38582652007
6 KODEX 코스닥150레버리지 233740 5 6855 2 200 3.01 18825956 41288144 308500000 18825956 3.01 45.60 6.10 6.10 128197701970 6.06 6.06 128197701970
7 KODEX 코스닥150선물인버스 251340 6 3985 5 -55 -1.36 17516136 51337524 55500000 17516136 -1.36 34.12 31.56 31.56 70012539956 31.66 31.66 70012539956
8 유디엠텍 389680 7 881 1 203 29.94 16165502 731077 40012799 16165502 29.94 2211.19 40.40 40.40 13445628560 38.14 38.14 13445628560
9 링크드 193250 8 1000 2 114 12.87 15490392 12578560 63323377 15490392 12.87 123.15 24.46 24.46 15601586548 24.64 24.64 15601586548
10 KODEX 레버리지 122630 9 14370 2 195 1.38 13212953 26733986 196950000 13212953 1.38 49.42 6.71 6.71 190261016301 6.72 6.72 190261016301
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 111 5 -3 -2.63 12379603 25547072 1497000000 12379603 -2.63 48.46 0.83 0.83 1362169005 0.82 0.82 1362169005
12 미스터블루 207760 11 1099 5 -63 -5.42 10169278 8516123 83079783 10169278 -5.42 119.41 12.24 12.24 11339102639 12.42 12.42 11339102639
13 온코크로스 382150 12 12970 2 1550 13.57 10084851 8292651 11896437 10084851 13.57 121.61 84.77 84.77 126889639030 82.24 82.24 126889639030
14 KODEX 2차전지산업레버리지 462330 13 925 2 22 2.44 8962694 14922636 212300000 8962694 2.44 60.06 4.22 4.22 8425444530 4.29 4.29 8425444530
15 토마토시스템 393210 14 6730 2 930 16.03 8641465 4968767 15614544 8641465 16.03 173.92 55.34 55.34 57438728305 54.66 54.66 57438728305
16 KODEX 인버스 114800 15 4635 5 -30 -0.64 8276219 20286392 112800000 8276219 -0.64 40.80 7.34 7.34 38324200921 7.33 7.33 38324200921
17 대신정보통신 020180 16 1208 5 -102 -7.79 8040686 15391744 38428915 8040686 -7.79 52.24 20.92 20.92 9392254708 20.23 20.23 9392254708
18 팬스타엔터프라이즈 054300 17 664 2 135 25.52 7854128 89778 67006296 7854128 25.52 8748.39 11.72 11.72 5041926845 11.33 11.33 5041926845
19 자연과환경 043910 18 973 2 16 1.67 7443947 86472496 113391457 7443947 1.67 8.61 6.56 6.56 7263955175 6.58 6.58 7263955175
20 이스트아시아홀딩스 900110 19 51 2 4 8.51 7272516 3490053 642650588 7272516 8.51 208.38 1.13 1.13 354773912 1.08 1.08 354773912
21 비큐AI 148780 20 1436 2 228 18.87 7234078 746748 31445725 7234078 18.87 968.74 23.00 23.00 10736602585 23.78 23.78 10736602585
22 좋은사람들 033340 21 821 2 79 10.65 7136287 1985076 96950558 7136287 10.65 359.50 7.36 7.36 5780783166 7.26 7.26 5780783166
23 스튜디오미르 408900 22 3885 2 305 8.52 6875437 11648513 32729532 6875437 8.52 59.02 21.01 21.01 25473116519 20.03 20.03 25473116519
24 아이씨티케이 456010 23 16040 2 1740 12.17 6527786 1536974 13276856 6527786 12.17 424.72 49.17 49.17 103925835035 48.80 48.80 103925835035
25 오리엔트바이오 002630 24 1870 5 -51 -2.65 6492579 11963856 118583005 6492579 -2.65 54.27 5.48 5.48 12156753530 5.48 5.48 12156753530
26 오늘이엔엠 192410 25 1032 2 176 20.56 6246769 2012829 14235530 6246769 20.56 310.35 43.88 43.88 6495057884 44.21 44.21 6495057884
27 솔트웨어 328380 26 1228 1 283 29.95 6217874 113462 34262778 6217874 29.95 5480.14 18.15 18.15 7057403651 16.77 16.77 7057403651
28 삼성전자 005930 27 56200 2 1000 1.81 6215644 13930480 5919637922 6215644 1.81 44.62 0.11 0.11 349813819950 0.11 0.11 349813819950
29 엑스페릭스 317770 28 3775 2 695 22.56 6189493 211438 24860853 6189493 22.56 2927.33 24.90 24.90 23525643935 25.07 25.07 23525643935
30 대성창투 027830 29 2625 5 -55 -2.05 5925101 40359472 54000000 5925101 -2.05 14.68 10.97 10.97 16289849450 11.49 11.49 16289849450
31 유니온 000910 30 6420 2 610 10.50 5774038 4265030 15611619 5774038 10.50 135.38 36.99 36.99 38155509655 38.07 38.07 38155509655

31
top30/20250414/top30-av-20250414-110000.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,252670,1,2355,5,-30,-1.26,60124423,153231392,425300000,60124423,-1.26,39.24,14.14,14.14,141011043102,14.08,14.08,141011043102
동양철관,008970,2,1436,2,67,4.89,59640428,54715352,157681434,59640428,4.89,109.00,37.82,37.82,86140634018,38.04,38.04,86140634018
나우IB,293580,3,1448,2,193,15.38,24163782,22874018,94929950,24163782,15.38,105.64,25.45,25.45,35775849317,26.03,26.03,35775849317
TS인베스트먼트,246690,4,1930,1,445,29.97,20193723,25454896,41477862,20193723,29.97,79.33,48.69,48.69,38588414987,48.20,48.20,38588414987
KODEX 코스닥150레버리지,233740,5,6840,2,185,2.78,19198115,41288144,308500000,19198115,2.78,46.50,6.22,6.22,130747160896,6.20,6.20,130747160896
KODEX 코스닥150선물인버스,251340,6,3985,5,-55,-1.36,17793876,51337524,55500000,17793876,-1.36,34.66,32.06,32.06,71119441699,32.16,32.16,71119441699
유디엠텍,389680,7,881,1,203,29.94,16213424,731077,40012799,16213424,29.94,2217.75,40.52,40.52,13487847842,38.26,38.26,13487847842
링크드,193250,8,1038,2,152,17.16,15711412,12578560,63323377,15711412,17.16,124.91,24.81,24.81,15827248666,24.08,24.08,15827248666
KODEX 레버리지,122630,9,14350,2,175,1.23,13550960,26733986,196950000,13550960,1.23,50.69,6.88,6.88,195115544170,6.90,6.90,195115544170
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,110,5,-4,-3.51,12640165,25547072,1497000000,12640165,-3.51,49.48,0.84,0.84,1390891387,0.84,0.84,1390891387
미스터블루,207760,11,1147,5,-15,-1.29,11287439,8516123,83079783,11287439,-1.29,132.54,13.59,13.59,12594409783,13.22,13.22,12594409783
온코크로스,382150,12,12890,2,1470,12.87,10264888,8292651,11896437,10264888,12.87,123.78,86.29,86.29,129222740245,84.27,84.27,129222740245
스튜디오미르,408900,13,4095,2,515,14.39,9713510,11648513,32729532,9713510,14.39,83.39,29.68,29.68,36808956524,27.46,27.46,36808956524
KODEX 2차전지산업레버리지,462330,14,921,2,18,1.99,9116052,14922636,212300000,9116052,1.99,61.09,4.29,4.29,8566920030,4.38,4.38,8566920030
이스트아시아홀딩스,900110,15,52,2,5,10.64,9085566,3490053,642650588,9085566,10.64,260.33,1.41,1.41,448081111,1.34,1.34,448081111
토마토시스템,393210,16,6640,2,840,14.48,8753764,4968767,15614544,8753764,14.48,176.18,56.06,56.06,58188955340,56.12,56.12,58188955340
KODEX 인버스,114800,17,4637,5,-28,-0.60,8301842,20286392,112800000,8301842,-0.60,40.92,7.36,7.36,38442952287,7.35,7.35,38442952287
팬스타엔터프라이즈,054300,18,674,2,145,27.41,8231896,89778,67006296,8231896,27.41,9169.17,12.29,12.29,5294357953,11.72,11.72,5294357953
대신정보통신,020180,19,1198,5,-112,-8.55,8226424,15391744,38428915,8226424,-8.55,53.45,21.41,21.41,9614829772,20.88,20.88,9614829772
자연과환경,043910,20,979,2,22,2.30,7836527,86472496,113391457,7836527,2.30,9.06,6.91,6.91,7647821454,6.89,6.89,7647821454
비큐AI,148780,21,1437,2,229,18.96,7413442,746748,31445725,7413442,18.96,992.76,23.58,23.58,10995615430,24.33,24.33,10995615430
좋은사람들,033340,22,806,2,64,8.63,7259403,1985076,96950558,7259403,8.63,365.70,7.49,7.49,5880525825,7.53,7.53,5880525825
오리엔트바이오,002630,23,1853,5,-68,-3.54,6649277,11963856,118583005,6649277,-3.54,55.58,5.61,5.61,12448354845,5.67,5.67,12448354845
아이씨티케이,456010,24,15990,2,1690,11.82,6572972,1536974,13276856,6572972,11.82,427.66,49.51,49.51,104649902325,49.29,49.29,104649902325
솔트웨어,328380,25,1228,1,283,29.95,6534178,113462,34262778,6534178,29.95,5758.91,19.07,19.07,7445574824,17.70,17.70,7445574824
삼성전자,005930,26,56300,2,1100,1.99,6470764,13930480,5919637922,6470764,1.99,46.45,0.11,0.11,364176449850,0.11,0.11,364176449850
엑스페릭스,317770,27,3810,2,730,23.70,6451364,211438,24860853,6451364,23.70,3051.18,25.95,25.95,24519208280,25.89,25.89,24519208280
오늘이엔엠,192410,28,1040,2,184,21.50,6431128,2012829,14235530,6431128,21.50,319.51,45.18,45.18,6685720402,45.16,45.16,6685720402
대성창투,027830,29,2600,5,-80,-2.99,6124172,40359472,54000000,6124172,-2.99,15.17,11.34,11.34,16809679797,11.97,11.97,16809679797
유니온,000910,30,6480,2,670,11.53,5973178,4265030,15611619,5973178,11.53,140.05,38.26,38.26,39444777145,38.99,38.99,39444777145
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 2355 5 -30 -1.26 60124423 153231392 425300000 60124423 -1.26 39.24 14.14 14.14 141011043102 14.08 14.08 141011043102
3 동양철관 008970 2 1436 2 67 4.89 59640428 54715352 157681434 59640428 4.89 109.00 37.82 37.82 86140634018 38.04 38.04 86140634018
4 나우IB 293580 3 1448 2 193 15.38 24163782 22874018 94929950 24163782 15.38 105.64 25.45 25.45 35775849317 26.03 26.03 35775849317
5 TS인베스트먼트 246690 4 1930 1 445 29.97 20193723 25454896 41477862 20193723 29.97 79.33 48.69 48.69 38588414987 48.20 48.20 38588414987
6 KODEX 코스닥150레버리지 233740 5 6840 2 185 2.78 19198115 41288144 308500000 19198115 2.78 46.50 6.22 6.22 130747160896 6.20 6.20 130747160896
7 KODEX 코스닥150선물인버스 251340 6 3985 5 -55 -1.36 17793876 51337524 55500000 17793876 -1.36 34.66 32.06 32.06 71119441699 32.16 32.16 71119441699
8 유디엠텍 389680 7 881 1 203 29.94 16213424 731077 40012799 16213424 29.94 2217.75 40.52 40.52 13487847842 38.26 38.26 13487847842
9 링크드 193250 8 1038 2 152 17.16 15711412 12578560 63323377 15711412 17.16 124.91 24.81 24.81 15827248666 24.08 24.08 15827248666
10 KODEX 레버리지 122630 9 14350 2 175 1.23 13550960 26733986 196950000 13550960 1.23 50.69 6.88 6.88 195115544170 6.90 6.90 195115544170
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 110 5 -4 -3.51 12640165 25547072 1497000000 12640165 -3.51 49.48 0.84 0.84 1390891387 0.84 0.84 1390891387
12 미스터블루 207760 11 1147 5 -15 -1.29 11287439 8516123 83079783 11287439 -1.29 132.54 13.59 13.59 12594409783 13.22 13.22 12594409783
13 온코크로스 382150 12 12890 2 1470 12.87 10264888 8292651 11896437 10264888 12.87 123.78 86.29 86.29 129222740245 84.27 84.27 129222740245
14 스튜디오미르 408900 13 4095 2 515 14.39 9713510 11648513 32729532 9713510 14.39 83.39 29.68 29.68 36808956524 27.46 27.46 36808956524
15 KODEX 2차전지산업레버리지 462330 14 921 2 18 1.99 9116052 14922636 212300000 9116052 1.99 61.09 4.29 4.29 8566920030 4.38 4.38 8566920030
16 이스트아시아홀딩스 900110 15 52 2 5 10.64 9085566 3490053 642650588 9085566 10.64 260.33 1.41 1.41 448081111 1.34 1.34 448081111
17 토마토시스템 393210 16 6640 2 840 14.48 8753764 4968767 15614544 8753764 14.48 176.18 56.06 56.06 58188955340 56.12 56.12 58188955340
18 KODEX 인버스 114800 17 4637 5 -28 -0.60 8301842 20286392 112800000 8301842 -0.60 40.92 7.36 7.36 38442952287 7.35 7.35 38442952287
19 팬스타엔터프라이즈 054300 18 674 2 145 27.41 8231896 89778 67006296 8231896 27.41 9169.17 12.29 12.29 5294357953 11.72 11.72 5294357953
20 대신정보통신 020180 19 1198 5 -112 -8.55 8226424 15391744 38428915 8226424 -8.55 53.45 21.41 21.41 9614829772 20.88 20.88 9614829772
21 자연과환경 043910 20 979 2 22 2.30 7836527 86472496 113391457 7836527 2.30 9.06 6.91 6.91 7647821454 6.89 6.89 7647821454
22 비큐AI 148780 21 1437 2 229 18.96 7413442 746748 31445725 7413442 18.96 992.76 23.58 23.58 10995615430 24.33 24.33 10995615430
23 좋은사람들 033340 22 806 2 64 8.63 7259403 1985076 96950558 7259403 8.63 365.70 7.49 7.49 5880525825 7.53 7.53 5880525825
24 오리엔트바이오 002630 23 1853 5 -68 -3.54 6649277 11963856 118583005 6649277 -3.54 55.58 5.61 5.61 12448354845 5.67 5.67 12448354845
25 아이씨티케이 456010 24 15990 2 1690 11.82 6572972 1536974 13276856 6572972 11.82 427.66 49.51 49.51 104649902325 49.29 49.29 104649902325
26 솔트웨어 328380 25 1228 1 283 29.95 6534178 113462 34262778 6534178 29.95 5758.91 19.07 19.07 7445574824 17.70 17.70 7445574824
27 삼성전자 005930 26 56300 2 1100 1.99 6470764 13930480 5919637922 6470764 1.99 46.45 0.11 0.11 364176449850 0.11 0.11 364176449850
28 엑스페릭스 317770 27 3810 2 730 23.70 6451364 211438 24860853 6451364 23.70 3051.18 25.95 25.95 24519208280 25.89 25.89 24519208280
29 오늘이엔엠 192410 28 1040 2 184 21.50 6431128 2012829 14235530 6431128 21.50 319.51 45.18 45.18 6685720402 45.16 45.16 6685720402
30 대성창투 027830 29 2600 5 -80 -2.99 6124172 40359472 54000000 6124172 -2.99 15.17 11.34 11.34 16809679797 11.97 11.97 16809679797
31 유니온 000910 30 6480 2 670 11.53 5973178 4265030 15611619 5973178 11.53 140.05 38.26 38.26 39444777145 38.99 38.99 39444777145

31
top30/20250414/top30-av-20250414-111000.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,252670,1,2347,5,-38,-1.59,60906763,153231392,425300000,60906763,-1.59,39.75,14.32,14.32,142852029677,14.31,14.31,142852029677
동양철관,008970,2,1431,2,62,4.53,60831213,54715352,157681434,60831213,4.53,111.18,38.58,38.58,87847053025,38.93,38.93,87847053025
나우IB,293580,3,1430,2,175,13.94,24402599,22874018,94929950,24402599,13.94,106.68,25.71,25.71,36119896203,26.61,26.61,36119896203
이스트아시아홀딩스,900110,4,55,2,8,17.02,20318959,3490053,642650588,20318959,17.02,582.20,3.16,3.16,1062335301,3.01,3.01,1062335301
TS인베스트먼트,246690,5,1930,1,445,29.97,20200166,25454896,41477862,20200166,29.97,79.36,48.70,48.70,38600849977,48.22,48.22,38600849977
KODEX 코스닥150레버리지,233740,6,6845,2,190,2.85,19695085,41288144,308500000,19695085,2.85,47.70,6.38,6.38,134141291876,6.35,6.35,134141291876
KODEX 코스닥150선물인버스,251340,7,3987,5,-53,-1.31,18778614,51337524,55500000,18778614,-1.31,36.58,33.84,33.84,75049855264,33.92,33.92,75049855264
미스터블루,207760,8,1233,2,71,6.11,18761056,8516123,83079783,18761056,6.11,220.30,22.58,22.58,21732284346,21.22,21.22,21732284346
유디엠텍,389680,9,881,1,203,29.94,16267134,731077,40012799,16267134,29.94,2225.09,40.65,40.65,13535166352,38.40,38.40,13535166352
링크드,193250,10,1022,2,136,15.35,16087008,12578560,63323377,16087008,15.35,127.89,25.40,25.40,16220213524,25.06,25.06,16220213524
KODEX 레버리지,122630,11,14385,2,210,1.48,13967989,26733986,196950000,13967989,1.48,52.25,7.09,7.09,201108833889,7.10,7.10,201108833889
삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,111,5,-3,-2.63,12757077,25547072,1497000000,12757077,-2.63,49.94,0.85,0.85,1403868619,0.84,0.84,1403868619
스튜디오미르,408900,13,3965,2,385,10.75,11644751,11648513,32729532,11644751,10.75,99.97,35.58,35.58,44635129890,34.39,34.39,44635129890
온코크로스,382150,14,12690,2,1270,11.12,10594211,8292651,11896437,10594211,11.12,127.75,89.05,89.05,133418288070,88.38,88.38,133418288070
KODEX 2차전지산업레버리지,462330,15,921,2,18,1.99,9452720,14922636,212300000,9452720,1.99,63.34,4.45,4.45,8876392041,4.54,4.54,8876392041
토마토시스템,393210,16,6560,2,760,13.10,8909986,4968767,15614544,8909986,13.10,179.32,57.06,57.06,59221833690,57.82,57.82,59221833690
팬스타엔터프라이즈,054300,17,664,2,135,25.52,8549159,89778,67006296,8549159,25.52,9522.55,12.76,12.76,5505418482,12.37,12.37,5505418482
대신정보통신,020180,18,1210,5,-100,-7.63,8473625,15391744,38428915,8473625,-7.63,55.05,22.05,22.05,9910658889,21.31,21.31,9910658889
KODEX 인버스,114800,19,4635,5,-30,-0.64,8373372,20286392,112800000,8373372,-0.64,41.28,7.42,7.42,38774538271,7.42,7.42,38774538271
자연과환경,043910,20,973,2,16,1.67,8075154,86472496,113391457,8075154,1.67,9.34,7.12,7.12,7880777991,7.14,7.14,7880777991
비큐AI,148780,21,1424,2,216,17.88,7533259,746748,31445725,7533259,17.88,1008.81,23.96,23.96,11166788154,24.94,24.94,11166788154
좋은사람들,033340,22,804,2,62,8.36,7419522,1985076,96950558,7419522,8.36,373.77,7.65,7.65,6010103230,7.71,7.71,6010103230
유니온,000910,23,6760,2,950,16.35,7122224,4265030,15611619,7122224,16.35,166.99,45.62,45.62,47084543350,44.62,44.62,47084543350
오리엔트바이오,002630,24,1868,5,-53,-2.76,6860527,11963856,118583005,6860527,-2.76,57.34,5.79,5.79,12840151185,5.80,5.80,12840151185
삼성전자,005930,25,56400,2,1200,2.17,6677327,13930480,5919637922,6677327,2.17,47.93,0.11,0.11,375810157750,0.11,0.11,375810157750
엑스페릭스,317770,26,3780,2,700,22.73,6665296,211438,24860853,6665296,22.73,3152.36,26.81,26.81,25331352539,26.96,26.96,25331352539
아이씨티케이,456010,27,15930,2,1630,11.40,6653635,1536974,13276856,6653635,11.40,432.90,50.11,50.11,105937188410,50.09,50.09,105937188410
오늘이엔엠,192410,28,1021,2,165,19.28,6594870,2012829,14235530,6594870,19.28,327.64,46.33,46.33,6853498203,47.15,47.15,6853498203
대영포장,014160,29,2010,2,43,2.19,6583085,8723074,108394549,6583085,2.19,75.47,6.07,6.07,12927355540,5.93,5.93,12927355540
솔트웨어,328380,30,1228,1,283,29.95,6567295,113462,34262778,6567295,29.95,5788.10,19.17,19.17,7486242500,17.79,17.79,7486242500
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 2347 5 -38 -1.59 60906763 153231392 425300000 60906763 -1.59 39.75 14.32 14.32 142852029677 14.31 14.31 142852029677
3 동양철관 008970 2 1431 2 62 4.53 60831213 54715352 157681434 60831213 4.53 111.18 38.58 38.58 87847053025 38.93 38.93 87847053025
4 나우IB 293580 3 1430 2 175 13.94 24402599 22874018 94929950 24402599 13.94 106.68 25.71 25.71 36119896203 26.61 26.61 36119896203
5 이스트아시아홀딩스 900110 4 55 2 8 17.02 20318959 3490053 642650588 20318959 17.02 582.20 3.16 3.16 1062335301 3.01 3.01 1062335301
6 TS인베스트먼트 246690 5 1930 1 445 29.97 20200166 25454896 41477862 20200166 29.97 79.36 48.70 48.70 38600849977 48.22 48.22 38600849977
7 KODEX 코스닥150레버리지 233740 6 6845 2 190 2.85 19695085 41288144 308500000 19695085 2.85 47.70 6.38 6.38 134141291876 6.35 6.35 134141291876
8 KODEX 코스닥150선물인버스 251340 7 3987 5 -53 -1.31 18778614 51337524 55500000 18778614 -1.31 36.58 33.84 33.84 75049855264 33.92 33.92 75049855264
9 미스터블루 207760 8 1233 2 71 6.11 18761056 8516123 83079783 18761056 6.11 220.30 22.58 22.58 21732284346 21.22 21.22 21732284346
10 유디엠텍 389680 9 881 1 203 29.94 16267134 731077 40012799 16267134 29.94 2225.09 40.65 40.65 13535166352 38.40 38.40 13535166352
11 링크드 193250 10 1022 2 136 15.35 16087008 12578560 63323377 16087008 15.35 127.89 25.40 25.40 16220213524 25.06 25.06 16220213524
12 KODEX 레버리지 122630 11 14385 2 210 1.48 13967989 26733986 196950000 13967989 1.48 52.25 7.09 7.09 201108833889 7.10 7.10 201108833889
13 삼성 인버스 2X WTI원유 선물 ETN Q530036 12 111 5 -3 -2.63 12757077 25547072 1497000000 12757077 -2.63 49.94 0.85 0.85 1403868619 0.84 0.84 1403868619
14 스튜디오미르 408900 13 3965 2 385 10.75 11644751 11648513 32729532 11644751 10.75 99.97 35.58 35.58 44635129890 34.39 34.39 44635129890
15 온코크로스 382150 14 12690 2 1270 11.12 10594211 8292651 11896437 10594211 11.12 127.75 89.05 89.05 133418288070 88.38 88.38 133418288070
16 KODEX 2차전지산업레버리지 462330 15 921 2 18 1.99 9452720 14922636 212300000 9452720 1.99 63.34 4.45 4.45 8876392041 4.54 4.54 8876392041
17 토마토시스템 393210 16 6560 2 760 13.10 8909986 4968767 15614544 8909986 13.10 179.32 57.06 57.06 59221833690 57.82 57.82 59221833690
18 팬스타엔터프라이즈 054300 17 664 2 135 25.52 8549159 89778 67006296 8549159 25.52 9522.55 12.76 12.76 5505418482 12.37 12.37 5505418482
19 대신정보통신 020180 18 1210 5 -100 -7.63 8473625 15391744 38428915 8473625 -7.63 55.05 22.05 22.05 9910658889 21.31 21.31 9910658889
20 KODEX 인버스 114800 19 4635 5 -30 -0.64 8373372 20286392 112800000 8373372 -0.64 41.28 7.42 7.42 38774538271 7.42 7.42 38774538271
21 자연과환경 043910 20 973 2 16 1.67 8075154 86472496 113391457 8075154 1.67 9.34 7.12 7.12 7880777991 7.14 7.14 7880777991
22 비큐AI 148780 21 1424 2 216 17.88 7533259 746748 31445725 7533259 17.88 1008.81 23.96 23.96 11166788154 24.94 24.94 11166788154
23 좋은사람들 033340 22 804 2 62 8.36 7419522 1985076 96950558 7419522 8.36 373.77 7.65 7.65 6010103230 7.71 7.71 6010103230
24 유니온 000910 23 6760 2 950 16.35 7122224 4265030 15611619 7122224 16.35 166.99 45.62 45.62 47084543350 44.62 44.62 47084543350
25 오리엔트바이오 002630 24 1868 5 -53 -2.76 6860527 11963856 118583005 6860527 -2.76 57.34 5.79 5.79 12840151185 5.80 5.80 12840151185
26 삼성전자 005930 25 56400 2 1200 2.17 6677327 13930480 5919637922 6677327 2.17 47.93 0.11 0.11 375810157750 0.11 0.11 375810157750
27 엑스페릭스 317770 26 3780 2 700 22.73 6665296 211438 24860853 6665296 22.73 3152.36 26.81 26.81 25331352539 26.96 26.96 25331352539
28 아이씨티케이 456010 27 15930 2 1630 11.40 6653635 1536974 13276856 6653635 11.40 432.90 50.11 50.11 105937188410 50.09 50.09 105937188410
29 오늘이엔엠 192410 28 1021 2 165 19.28 6594870 2012829 14235530 6594870 19.28 327.64 46.33 46.33 6853498203 47.15 47.15 6853498203
30 대영포장 014160 29 2010 2 43 2.19 6583085 8723074 108394549 6583085 2.19 75.47 6.07 6.07 12927355540 5.93 5.93 12927355540
31 솔트웨어 328380 30 1228 1 283 29.95 6567295 113462 34262778 6567295 29.95 5788.10 19.17 19.17 7486242500 17.79 17.79 7486242500

31
top30/20250414/top30-av-20250414-112001.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
KODEX 200선물인버스2X,252670,1,2345,5,-40,-1.68,63721959,153231392,425300000,63721959,-1.68,41.59,14.98,14.98,149453620229,14.99,14.99,149453620229
동양철관,008970,2,1422,2,53,3.87,61890774,54715352,157681434,61890774,3.87,113.11,39.25,39.25,89357454425,39.85,39.85,89357454425
이스트아시아홀딩스,900110,3,53,2,6,12.77,25890432,3490053,642650588,25890432,12.77,741.83,4.03,4.03,1359121085,3.99,3.99,1359121085
나우IB,293580,4,1443,2,188,14.98,24629663,22874018,94929950,24629663,14.98,107.68,25.95,25.95,36446147039,26.61,26.61,36446147039
미스터블루,207760,5,1300,2,138,11.88,23763412,8516123,83079783,23763412,11.88,279.04,28.60,28.60,28112338968,26.03,26.03,28112338968
KODEX 코스닥150레버리지,233740,6,6865,2,210,3.16,20222672,41288144,308500000,20222672,3.16,48.98,6.56,6.56,137763311195,6.50,6.50,137763311195
TS인베스트먼트,246690,7,1930,1,445,29.97,20201990,25454896,41477862,20201990,29.97,79.36,48.71,48.71,38604370297,48.22,48.22,38604370297
KODEX 코스닥150선물인버스,251340,8,3980,5,-60,-1.49,19138257,51337524,55500000,19138257,-1.49,37.28,34.48,34.48,76481597569,34.62,34.62,76481597569
유디엠텍,389680,9,881,1,203,29.94,16284600,731077,40012799,16284600,29.94,2227.48,40.70,40.70,13550553898,38.44,38.44,13550553898
링크드,193250,10,1017,2,131,14.79,16262903,12578560,63323377,16262903,14.79,129.29,25.68,25.68,16399202076,25.46,25.46,16399202076
KODEX 레버리지,122630,11,14410,2,235,1.66,14611789,26733986,196950000,14611789,1.66,54.66,7.42,7.42,210385894979,7.41,7.41,210385894979
삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,111,5,-3,-2.63,12802863,25547072,1497000000,12802863,-2.63,50.11,0.86,0.86,1408950865,0.85,0.85,1408950865
스튜디오미르,408900,13,3900,2,320,8.94,12322337,11648513,32729532,12322337,8.94,105.78,37.65,37.65,47288379106,37.05,37.05,47288379106
온코크로스,382150,14,12790,2,1370,12.00,10765534,8292651,11896437,10765534,12.00,129.82,90.49,90.49,135606847205,89.12,89.12,135606847205
KODEX 2차전지산업레버리지,462330,15,924,2,21,2.33,9548355,14922636,212300000,9548355,2.33,63.99,4.50,4.50,8964662524,4.57,4.57,8964662524
토마토시스템,393210,16,6490,2,690,11.90,9085515,4968767,15614544,9085515,11.90,182.85,58.19,58.19,60365296550,59.57,59.57,60365296550
팬스타엔터프라이즈,054300,17,674,2,145,27.41,8751114,89778,67006296,8751114,27.41,9747.50,13.06,13.06,5640205779,12.49,12.49,5640205779
대신정보통신,020180,18,1200,5,-110,-8.40,8563568,15391744,38428915,8563568,-8.40,55.64,22.28,22.28,10018843657,21.73,21.73,10018843657
KODEX 인버스,114800,19,4630,5,-35,-0.75,8558497,20286392,112800000,8558497,-0.75,42.19,7.59,7.59,39631144045,7.59,7.59,39631144045
자연과환경,043910,20,973,2,16,1.67,8210477,86472496,113391457,8210477,1.67,9.49,7.24,7.24,8012417786,7.26,7.26,8012417786
비큐AI,148780,21,1410,2,202,16.72,7660360,746748,31445725,7660360,16.72,1025.83,24.36,24.36,11346914331,25.59,25.59,11346914331
유니온,000910,22,6640,2,830,14.29,7612927,4265030,15611619,7612927,14.29,178.50,48.76,48.76,50350403450,48.57,48.57,50350403450
좋은사람들,033340,23,810,2,68,9.16,7584906,1985076,96950558,7584906,9.16,382.10,7.82,7.82,6143954298,7.82,7.82,6143954298
삼성전자,005930,24,56400,2,1200,2.17,7061144,13930480,5919637922,7061144,2.17,50.69,0.12,0.12,397435471950,0.12,0.12,397435471950
대영포장,014160,25,2025,2,58,2.95,7041319,8723074,108394549,7041319,2.95,80.72,6.50,6.50,13850796087,6.31,6.31,13850796087
오리엔트바이오,002630,26,1866,5,-55,-2.86,6966232,11963856,118583005,6966232,-2.86,58.23,5.87,5.87,13037450822,5.89,5.89,13037450822
핑거스토리,417180,27,2745,5,-165,-5.67,6956822,4823741,16816209,6956822,-5.67,144.22,41.37,41.37,18468659357,40.01,40.01,18468659357
엑스페릭스,317770,28,3755,2,675,21.92,6745294,211438,24860853,6745294,21.92,3190.20,27.13,27.13,25632596029,27.46,27.46,25632596029
아이씨티케이,456010,29,15990,2,1690,11.82,6705683,1536974,13276856,6705683,11.82,436.29,50.51,50.51,106768414945,50.29,50.29,106768414945
오늘이엔엠,192410,30,1029,2,173,20.21,6664381,2012829,14235530,6664381,20.21,331.10,46.82,46.82,6925204516,47.28,47.28,6925204516
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 2345 5 -40 -1.68 63721959 153231392 425300000 63721959 -1.68 41.59 14.98 14.98 149453620229 14.99 14.99 149453620229
3 동양철관 008970 2 1422 2 53 3.87 61890774 54715352 157681434 61890774 3.87 113.11 39.25 39.25 89357454425 39.85 39.85 89357454425
4 이스트아시아홀딩스 900110 3 53 2 6 12.77 25890432 3490053 642650588 25890432 12.77 741.83 4.03 4.03 1359121085 3.99 3.99 1359121085
5 나우IB 293580 4 1443 2 188 14.98 24629663 22874018 94929950 24629663 14.98 107.68 25.95 25.95 36446147039 26.61 26.61 36446147039
6 미스터블루 207760 5 1300 2 138 11.88 23763412 8516123 83079783 23763412 11.88 279.04 28.60 28.60 28112338968 26.03 26.03 28112338968
7 KODEX 코스닥150레버리지 233740 6 6865 2 210 3.16 20222672 41288144 308500000 20222672 3.16 48.98 6.56 6.56 137763311195 6.50 6.50 137763311195
8 TS인베스트먼트 246690 7 1930 1 445 29.97 20201990 25454896 41477862 20201990 29.97 79.36 48.71 48.71 38604370297 48.22 48.22 38604370297
9 KODEX 코스닥150선물인버스 251340 8 3980 5 -60 -1.49 19138257 51337524 55500000 19138257 -1.49 37.28 34.48 34.48 76481597569 34.62 34.62 76481597569
10 유디엠텍 389680 9 881 1 203 29.94 16284600 731077 40012799 16284600 29.94 2227.48 40.70 40.70 13550553898 38.44 38.44 13550553898
11 링크드 193250 10 1017 2 131 14.79 16262903 12578560 63323377 16262903 14.79 129.29 25.68 25.68 16399202076 25.46 25.46 16399202076
12 KODEX 레버리지 122630 11 14410 2 235 1.66 14611789 26733986 196950000 14611789 1.66 54.66 7.42 7.42 210385894979 7.41 7.41 210385894979
13 삼성 인버스 2X WTI원유 선물 ETN Q530036 12 111 5 -3 -2.63 12802863 25547072 1497000000 12802863 -2.63 50.11 0.86 0.86 1408950865 0.85 0.85 1408950865
14 스튜디오미르 408900 13 3900 2 320 8.94 12322337 11648513 32729532 12322337 8.94 105.78 37.65 37.65 47288379106 37.05 37.05 47288379106
15 온코크로스 382150 14 12790 2 1370 12.00 10765534 8292651 11896437 10765534 12.00 129.82 90.49 90.49 135606847205 89.12 89.12 135606847205
16 KODEX 2차전지산업레버리지 462330 15 924 2 21 2.33 9548355 14922636 212300000 9548355 2.33 63.99 4.50 4.50 8964662524 4.57 4.57 8964662524
17 토마토시스템 393210 16 6490 2 690 11.90 9085515 4968767 15614544 9085515 11.90 182.85 58.19 58.19 60365296550 59.57 59.57 60365296550
18 팬스타엔터프라이즈 054300 17 674 2 145 27.41 8751114 89778 67006296 8751114 27.41 9747.50 13.06 13.06 5640205779 12.49 12.49 5640205779
19 대신정보통신 020180 18 1200 5 -110 -8.40 8563568 15391744 38428915 8563568 -8.40 55.64 22.28 22.28 10018843657 21.73 21.73 10018843657
20 KODEX 인버스 114800 19 4630 5 -35 -0.75 8558497 20286392 112800000 8558497 -0.75 42.19 7.59 7.59 39631144045 7.59 7.59 39631144045
21 자연과환경 043910 20 973 2 16 1.67 8210477 86472496 113391457 8210477 1.67 9.49 7.24 7.24 8012417786 7.26 7.26 8012417786
22 비큐AI 148780 21 1410 2 202 16.72 7660360 746748 31445725 7660360 16.72 1025.83 24.36 24.36 11346914331 25.59 25.59 11346914331
23 유니온 000910 22 6640 2 830 14.29 7612927 4265030 15611619 7612927 14.29 178.50 48.76 48.76 50350403450 48.57 48.57 50350403450
24 좋은사람들 033340 23 810 2 68 9.16 7584906 1985076 96950558 7584906 9.16 382.10 7.82 7.82 6143954298 7.82 7.82 6143954298
25 삼성전자 005930 24 56400 2 1200 2.17 7061144 13930480 5919637922 7061144 2.17 50.69 0.12 0.12 397435471950 0.12 0.12 397435471950
26 대영포장 014160 25 2025 2 58 2.95 7041319 8723074 108394549 7041319 2.95 80.72 6.50 6.50 13850796087 6.31 6.31 13850796087
27 오리엔트바이오 002630 26 1866 5 -55 -2.86 6966232 11963856 118583005 6966232 -2.86 58.23 5.87 5.87 13037450822 5.89 5.89 13037450822
28 핑거스토리 417180 27 2745 5 -165 -5.67 6956822 4823741 16816209 6956822 -5.67 144.22 41.37 41.37 18468659357 40.01 40.01 18468659357
29 엑스페릭스 317770 28 3755 2 675 21.92 6745294 211438 24860853 6745294 21.92 3190.20 27.13 27.13 25632596029 27.46 27.46 25632596029
30 아이씨티케이 456010 29 15990 2 1690 11.82 6705683 1536974 13276856 6705683 11.82 436.29 50.51 50.51 106768414945 50.29 50.29 106768414945
31 오늘이엔엠 192410 30 1029 2 173 20.21 6664381 2012829 14235530 6664381 20.21 331.10 46.82 46.82 6925204516 47.28 47.28 6925204516

31
top30/20250414/top30-av-20250414-113000.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,252670,1,2350,5,-35,-1.47,64783919,153231392,425300000,64783919,-1.47,42.28,15.23,15.23,151943888719,15.20,15.20,151943888719
동양철관,008970,2,1429,2,60,4.38,62431812,54715352,157681434,62431812,4.38,114.10,39.59,39.59,90128999839,40.00,40.00,90128999839
이스트아시아홀딩스,900110,3,52,2,5,10.64,28293843,3490053,642650588,28293843,10.64,810.70,4.40,4.40,1483259013,4.44,4.44,1483259013
미스터블루,207760,4,1284,2,122,10.50,27140486,8516123,83079783,27140486,10.50,318.70,32.67,32.67,32458677406,30.43,30.43,32458677406
나우IB,293580,5,1452,2,197,15.70,25917982,22874018,94929950,25917982,15.70,113.31,27.30,27.30,38329143965,27.81,27.81,38329143965
KODEX 코스닥150레버리지,233740,6,6870,2,215,3.23,20576101,41288144,308500000,20576101,3.23,49.84,6.67,6.67,140191712778,6.61,6.61,140191712778
TS인베스트먼트,246690,7,1930,1,445,29.97,20204296,25454896,41477862,20204296,29.97,79.37,48.71,48.71,38608820877,48.23,48.23,38608820877
KODEX 코스닥150선물인버스,251340,8,3977,5,-63,-1.56,19190818,51337524,55500000,19190818,-1.56,37.38,34.58,34.58,76690763537,34.75,34.75,76690763537
링크드,193250,9,1004,2,118,13.32,16443025,12578560,63323377,16443025,13.32,130.72,25.97,25.97,16580533442,26.08,26.08,16580533442
유디엠텍,389680,10,881,1,203,29.94,16290738,731077,40012799,16290738,29.94,2228.32,40.71,40.71,13555961476,38.46,38.46,13555961476
KODEX 레버리지,122630,11,14405,2,230,1.62,14799459,26733986,196950000,14799459,1.62,55.36,7.51,7.51,213089552990,7.51,7.51,213089552990
삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,111,5,-3,-2.63,12829169,25547072,1497000000,12829169,-2.63,50.22,0.86,0.86,1411870831,0.85,0.85,1411870831
스튜디오미르,408900,13,3930,2,350,9.78,12716213,11648513,32729532,12716213,9.78,109.17,38.85,38.85,48824480209,37.96,37.96,48824480209
온코크로스,382150,14,12730,2,1310,11.47,10837920,8292651,11896437,10837920,11.47,130.69,91.10,91.10,136527965130,90.15,90.15,136527965130
팬스타엔터프라이즈,054300,15,685,2,156,29.49,10048926,89778,67006296,10048926,29.49,9999.99,15.00,15.00,6525875504,14.22,14.22,6525875504
KODEX 2차전지산업레버리지,462330,16,923,2,20,2.21,9658437,14922636,212300000,9658437,2.21,64.72,4.55,4.55,9066314717,4.63,4.63,9066314717
토마토시스템,393210,17,6630,2,830,14.31,9326748,4968767,15614544,9326748,14.31,187.71,59.73,59.73,61945537410,59.84,59.84,61945537410
대신정보통신,020180,18,1222,5,-88,-6.72,8691587,15391744,38428915,8691587,-6.72,56.47,22.62,22.62,10173832249,21.66,21.66,10173832249
KODEX 인버스,114800,19,4630,5,-35,-0.75,8581278,20286392,112800000,8581278,-0.75,42.30,7.61,7.61,39736579580,7.61,7.61,39736579580
자연과환경,043910,20,976,2,19,1.99,8319038,86472496,113391457,8319038,1.99,9.62,7.34,7.34,8118151813,7.34,7.34,8118151813
유니온,000910,21,6540,2,730,12.56,7858899,4265030,15611619,7858899,12.56,184.26,50.34,50.34,51965908685,50.90,50.90,51965908685
비큐AI,148780,22,1425,2,217,17.96,7709716,746748,31445725,7709716,17.96,1032.44,24.52,24.52,11416873831,25.48,25.48,11416873831
좋은사람들,033340,23,805,2,63,8.49,7680698,1985076,96950558,7680698,8.49,386.92,7.92,7.92,6221467223,7.97,7.97,6221467223
핑거스토리,417180,24,2730,5,-180,-6.19,7413622,4823741,16816209,7413622,-6.19,153.69,44.09,44.09,19715005209,42.94,42.94,19715005209
대영포장,014160,25,2025,2,58,2.95,7355491,8723074,108394549,7355491,2.95,84.32,6.79,6.79,14486453899,6.60,6.60,14486453899
삼성전자,005930,26,56300,2,1100,1.99,7222181,13930480,5919637922,7222181,1.99,51.84,0.12,0.12,406504987900,0.12,0.12,406504987900
오리엔트바이오,002630,27,1873,5,-48,-2.50,7077375,11963856,118583005,7077375,-2.50,59.16,5.97,5.97,13245351545,5.96,5.96,13245351545
엑스페릭스,317770,28,3775,2,695,22.56,6791115,211438,24860853,6791115,22.56,3211.87,27.32,27.32,25805568222,27.50,27.50,25805568222
아이씨티케이,456010,29,15860,2,1560,10.91,6789680,1536974,13276856,6789680,10.91,441.76,51.14,51.14,108107604490,51.34,51.34,108107604490
오늘이엔엠,192410,30,1024,2,168,19.63,6709619,2012829,14235530,6709619,19.63,333.34,47.13,47.13,6971559872,47.83,47.83,6971559872
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 2350 5 -35 -1.47 64783919 153231392 425300000 64783919 -1.47 42.28 15.23 15.23 151943888719 15.20 15.20 151943888719
3 동양철관 008970 2 1429 2 60 4.38 62431812 54715352 157681434 62431812 4.38 114.10 39.59 39.59 90128999839 40.00 40.00 90128999839
4 이스트아시아홀딩스 900110 3 52 2 5 10.64 28293843 3490053 642650588 28293843 10.64 810.70 4.40 4.40 1483259013 4.44 4.44 1483259013
5 미스터블루 207760 4 1284 2 122 10.50 27140486 8516123 83079783 27140486 10.50 318.70 32.67 32.67 32458677406 30.43 30.43 32458677406
6 나우IB 293580 5 1452 2 197 15.70 25917982 22874018 94929950 25917982 15.70 113.31 27.30 27.30 38329143965 27.81 27.81 38329143965
7 KODEX 코스닥150레버리지 233740 6 6870 2 215 3.23 20576101 41288144 308500000 20576101 3.23 49.84 6.67 6.67 140191712778 6.61 6.61 140191712778
8 TS인베스트먼트 246690 7 1930 1 445 29.97 20204296 25454896 41477862 20204296 29.97 79.37 48.71 48.71 38608820877 48.23 48.23 38608820877
9 KODEX 코스닥150선물인버스 251340 8 3977 5 -63 -1.56 19190818 51337524 55500000 19190818 -1.56 37.38 34.58 34.58 76690763537 34.75 34.75 76690763537
10 링크드 193250 9 1004 2 118 13.32 16443025 12578560 63323377 16443025 13.32 130.72 25.97 25.97 16580533442 26.08 26.08 16580533442
11 유디엠텍 389680 10 881 1 203 29.94 16290738 731077 40012799 16290738 29.94 2228.32 40.71 40.71 13555961476 38.46 38.46 13555961476
12 KODEX 레버리지 122630 11 14405 2 230 1.62 14799459 26733986 196950000 14799459 1.62 55.36 7.51 7.51 213089552990 7.51 7.51 213089552990
13 삼성 인버스 2X WTI원유 선물 ETN Q530036 12 111 5 -3 -2.63 12829169 25547072 1497000000 12829169 -2.63 50.22 0.86 0.86 1411870831 0.85 0.85 1411870831
14 스튜디오미르 408900 13 3930 2 350 9.78 12716213 11648513 32729532 12716213 9.78 109.17 38.85 38.85 48824480209 37.96 37.96 48824480209
15 온코크로스 382150 14 12730 2 1310 11.47 10837920 8292651 11896437 10837920 11.47 130.69 91.10 91.10 136527965130 90.15 90.15 136527965130
16 팬스타엔터프라이즈 054300 15 685 2 156 29.49 10048926 89778 67006296 10048926 29.49 9999.99 15.00 15.00 6525875504 14.22 14.22 6525875504
17 KODEX 2차전지산업레버리지 462330 16 923 2 20 2.21 9658437 14922636 212300000 9658437 2.21 64.72 4.55 4.55 9066314717 4.63 4.63 9066314717
18 토마토시스템 393210 17 6630 2 830 14.31 9326748 4968767 15614544 9326748 14.31 187.71 59.73 59.73 61945537410 59.84 59.84 61945537410
19 대신정보통신 020180 18 1222 5 -88 -6.72 8691587 15391744 38428915 8691587 -6.72 56.47 22.62 22.62 10173832249 21.66 21.66 10173832249
20 KODEX 인버스 114800 19 4630 5 -35 -0.75 8581278 20286392 112800000 8581278 -0.75 42.30 7.61 7.61 39736579580 7.61 7.61 39736579580
21 자연과환경 043910 20 976 2 19 1.99 8319038 86472496 113391457 8319038 1.99 9.62 7.34 7.34 8118151813 7.34 7.34 8118151813
22 유니온 000910 21 6540 2 730 12.56 7858899 4265030 15611619 7858899 12.56 184.26 50.34 50.34 51965908685 50.90 50.90 51965908685
23 비큐AI 148780 22 1425 2 217 17.96 7709716 746748 31445725 7709716 17.96 1032.44 24.52 24.52 11416873831 25.48 25.48 11416873831
24 좋은사람들 033340 23 805 2 63 8.49 7680698 1985076 96950558 7680698 8.49 386.92 7.92 7.92 6221467223 7.97 7.97 6221467223
25 핑거스토리 417180 24 2730 5 -180 -6.19 7413622 4823741 16816209 7413622 -6.19 153.69 44.09 44.09 19715005209 42.94 42.94 19715005209
26 대영포장 014160 25 2025 2 58 2.95 7355491 8723074 108394549 7355491 2.95 84.32 6.79 6.79 14486453899 6.60 6.60 14486453899
27 삼성전자 005930 26 56300 2 1100 1.99 7222181 13930480 5919637922 7222181 1.99 51.84 0.12 0.12 406504987900 0.12 0.12 406504987900
28 오리엔트바이오 002630 27 1873 5 -48 -2.50 7077375 11963856 118583005 7077375 -2.50 59.16 5.97 5.97 13245351545 5.96 5.96 13245351545
29 엑스페릭스 317770 28 3775 2 695 22.56 6791115 211438 24860853 6791115 22.56 3211.87 27.32 27.32 25805568222 27.50 27.50 25805568222
30 아이씨티케이 456010 29 15860 2 1560 10.91 6789680 1536974 13276856 6789680 10.91 441.76 51.14 51.14 108107604490 51.34 51.34 108107604490
31 오늘이엔엠 192410 30 1024 2 168 19.63 6709619 2012829 14235530 6709619 19.63 333.34 47.13 47.13 6971559872 47.83 47.83 6971559872

31
top30/20250414/top30-av-20250414-114000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2340,5,-45,-1.89,66060434,153231392,425300000,66060434,-1.89,43.11,15.53,15.53,154933652107,15.57,15.57,154933652107
동양철관,008970,2,1422,2,53,3.87,63212027,54715352,157681434,63212027,3.87,115.53,40.09,40.09,91239319202,40.69,40.69,91239319202
이스트아시아홀딩스,900110,3,52,2,5,10.64,31181843,3490053,642650588,31181843,10.64,893.45,4.85,4.85,1633451529,4.89,4.89,1633451529
미스터블루,207760,4,1246,2,84,7.23,29299036,8516123,83079783,29299036,7.23,344.04,35.27,35.27,35202133596,34.01,34.01,35202133596
나우IB,293580,5,1487,2,232,18.49,27126322,22874018,94929950,27126322,18.49,118.59,28.58,28.58,40108969503,28.41,28.41,40108969503
KODEX 코스닥150레버리지,233740,6,6875,2,220,3.31,20997317,41288144,308500000,20997317,3.31,50.86,6.81,6.81,143088886434,6.75,6.75,143088886434
TS인베스트먼트,246690,7,1930,1,445,29.97,20207319,25454896,41477862,20207319,29.97,79.38,48.72,48.72,38614655267,48.24,48.24,38614655267
KODEX 코스닥150선물인버스,251340,8,3980,5,-60,-1.49,19823976,51337524,55500000,19823976,-1.49,38.61,35.72,35.72,79207575062,35.86,35.86,79207575062
링크드,193250,9,1016,2,130,14.67,16567783,12578560,63323377,16567783,14.67,131.71,26.16,26.16,16706925949,25.97,25.97,16706925949
유디엠텍,389680,10,881,1,203,29.94,16312436,731077,40012799,16312436,29.94,2231.29,40.77,40.77,13575077414,38.51,38.51,13575077414
KODEX 레버리지,122630,11,14420,2,245,1.73,14950903,26733986,196950000,14950903,1.73,55.92,7.59,7.59,215272326970,7.58,7.58,215272326970
스튜디오미르,408900,12,3830,2,250,6.98,13179082,11648513,32729532,13179082,6.98,113.14,40.27,40.27,50609449566,40.37,40.37,50609449566
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,111,5,-3,-2.63,13029174,25547072,1497000000,13029174,-2.63,51.00,0.87,0.87,1433971386,0.86,0.86,1433971386
온코크로스,382150,14,12690,2,1270,11.12,10928727,8292651,11896437,10928727,11.12,131.79,91.87,91.87,137680299065,91.20,91.20,137680299065
팬스타엔터프라이즈,054300,15,674,2,145,27.41,10485834,89778,67006296,10485834,27.41,9999.99,15.65,15.65,6822926819,15.11,15.11,6822926819
KODEX 2차전지산업레버리지,462330,16,926,2,23,2.55,9758070,14922636,212300000,9758070,2.55,65.39,4.60,4.60,9158571711,4.66,4.66,9158571711
토마토시스템,393210,17,6560,2,760,13.10,9375399,4968767,15614544,9375399,13.10,188.69,60.04,60.04,62266457960,60.79,60.79,62266457960
대영포장,014160,18,2060,2,93,4.73,8877918,8723074,108394549,8877918,4.73,101.78,8.19,8.19,17599704751,7.88,7.88,17599704751
대신정보통신,020180,19,1222,5,-88,-6.72,8804996,15391744,38428915,8804996,-6.72,57.21,22.91,22.91,10311942894,21.96,21.96,10311942894
KODEX 인버스,114800,20,4627,5,-38,-0.81,8714041,20286392,112800000,8714041,-0.81,42.96,7.73,7.73,40350631060,7.73,7.73,40350631060
자연과환경,043910,21,973,2,16,1.67,8511521,86472496,113391457,8511521,1.67,9.84,7.51,7.51,8305689142,7.53,7.53,8305689142
유니온,000910,22,6490,2,680,11.70,8023669,4265030,15611619,8023669,11.70,188.13,51.40,51.40,53037595300,52.35,52.35,53037595300
비큐AI,148780,23,1430,2,222,18.38,7781406,746748,31445725,7781406,18.38,1042.04,24.75,24.75,11519402222,25.62,25.62,11519402222
좋은사람들,033340,24,800,2,58,7.82,7764194,1985076,96950558,7764194,7.82,391.13,8.01,8.01,6288451287,8.11,8.11,6288451287
핑거스토리,417180,25,2685,5,-225,-7.73,7650636,4823741,16816209,7650636,-7.73,158.60,45.50,45.50,20356625520,45.09,45.09,20356625520
삼성전자,005930,26,56300,2,1100,1.99,7388847,13930480,5919637922,7388847,1.99,53.04,0.12,0.12,415888309150,0.12,0.12,415888309150
오리엔트바이오,002630,27,1871,5,-50,-2.60,7137556,11963856,118583005,7137556,-2.60,59.66,6.02,6.02,13357834584,6.02,6.02,13357834584
엑스페릭스,317770,28,3815,2,735,23.86,7085573,211438,24860853,7085573,23.86,3351.14,28.50,28.50,26936176407,28.40,28.40,26936176407
아이씨티케이,456010,29,15880,2,1580,11.05,6902739,1536974,13276856,6902739,11.05,449.11,51.99,51.99,109894950790,52.12,52.12,109894950790
오늘이엔엠,192410,30,1042,2,186,21.73,6802302,2012829,14235530,6802302,21.73,337.95,47.78,47.78,7067507705,47.65,47.65,7067507705
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 2340 5 -45 -1.89 66060434 153231392 425300000 66060434 -1.89 43.11 15.53 15.53 154933652107 15.57 15.57 154933652107
3 동양철관 008970 2 1422 2 53 3.87 63212027 54715352 157681434 63212027 3.87 115.53 40.09 40.09 91239319202 40.69 40.69 91239319202
4 이스트아시아홀딩스 900110 3 52 2 5 10.64 31181843 3490053 642650588 31181843 10.64 893.45 4.85 4.85 1633451529 4.89 4.89 1633451529
5 미스터블루 207760 4 1246 2 84 7.23 29299036 8516123 83079783 29299036 7.23 344.04 35.27 35.27 35202133596 34.01 34.01 35202133596
6 나우IB 293580 5 1487 2 232 18.49 27126322 22874018 94929950 27126322 18.49 118.59 28.58 28.58 40108969503 28.41 28.41 40108969503
7 KODEX 코스닥150레버리지 233740 6 6875 2 220 3.31 20997317 41288144 308500000 20997317 3.31 50.86 6.81 6.81 143088886434 6.75 6.75 143088886434
8 TS인베스트먼트 246690 7 1930 1 445 29.97 20207319 25454896 41477862 20207319 29.97 79.38 48.72 48.72 38614655267 48.24 48.24 38614655267
9 KODEX 코스닥150선물인버스 251340 8 3980 5 -60 -1.49 19823976 51337524 55500000 19823976 -1.49 38.61 35.72 35.72 79207575062 35.86 35.86 79207575062
10 링크드 193250 9 1016 2 130 14.67 16567783 12578560 63323377 16567783 14.67 131.71 26.16 26.16 16706925949 25.97 25.97 16706925949
11 유디엠텍 389680 10 881 1 203 29.94 16312436 731077 40012799 16312436 29.94 2231.29 40.77 40.77 13575077414 38.51 38.51 13575077414
12 KODEX 레버리지 122630 11 14420 2 245 1.73 14950903 26733986 196950000 14950903 1.73 55.92 7.59 7.59 215272326970 7.58 7.58 215272326970
13 스튜디오미르 408900 12 3830 2 250 6.98 13179082 11648513 32729532 13179082 6.98 113.14 40.27 40.27 50609449566 40.37 40.37 50609449566
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 111 5 -3 -2.63 13029174 25547072 1497000000 13029174 -2.63 51.00 0.87 0.87 1433971386 0.86 0.86 1433971386
15 온코크로스 382150 14 12690 2 1270 11.12 10928727 8292651 11896437 10928727 11.12 131.79 91.87 91.87 137680299065 91.20 91.20 137680299065
16 팬스타엔터프라이즈 054300 15 674 2 145 27.41 10485834 89778 67006296 10485834 27.41 9999.99 15.65 15.65 6822926819 15.11 15.11 6822926819
17 KODEX 2차전지산업레버리지 462330 16 926 2 23 2.55 9758070 14922636 212300000 9758070 2.55 65.39 4.60 4.60 9158571711 4.66 4.66 9158571711
18 토마토시스템 393210 17 6560 2 760 13.10 9375399 4968767 15614544 9375399 13.10 188.69 60.04 60.04 62266457960 60.79 60.79 62266457960
19 대영포장 014160 18 2060 2 93 4.73 8877918 8723074 108394549 8877918 4.73 101.78 8.19 8.19 17599704751 7.88 7.88 17599704751
20 대신정보통신 020180 19 1222 5 -88 -6.72 8804996 15391744 38428915 8804996 -6.72 57.21 22.91 22.91 10311942894 21.96 21.96 10311942894
21 KODEX 인버스 114800 20 4627 5 -38 -0.81 8714041 20286392 112800000 8714041 -0.81 42.96 7.73 7.73 40350631060 7.73 7.73 40350631060
22 자연과환경 043910 21 973 2 16 1.67 8511521 86472496 113391457 8511521 1.67 9.84 7.51 7.51 8305689142 7.53 7.53 8305689142
23 유니온 000910 22 6490 2 680 11.70 8023669 4265030 15611619 8023669 11.70 188.13 51.40 51.40 53037595300 52.35 52.35 53037595300
24 비큐AI 148780 23 1430 2 222 18.38 7781406 746748 31445725 7781406 18.38 1042.04 24.75 24.75 11519402222 25.62 25.62 11519402222
25 좋은사람들 033340 24 800 2 58 7.82 7764194 1985076 96950558 7764194 7.82 391.13 8.01 8.01 6288451287 8.11 8.11 6288451287
26 핑거스토리 417180 25 2685 5 -225 -7.73 7650636 4823741 16816209 7650636 -7.73 158.60 45.50 45.50 20356625520 45.09 45.09 20356625520
27 삼성전자 005930 26 56300 2 1100 1.99 7388847 13930480 5919637922 7388847 1.99 53.04 0.12 0.12 415888309150 0.12 0.12 415888309150
28 오리엔트바이오 002630 27 1871 5 -50 -2.60 7137556 11963856 118583005 7137556 -2.60 59.66 6.02 6.02 13357834584 6.02 6.02 13357834584
29 엑스페릭스 317770 28 3815 2 735 23.86 7085573 211438 24860853 7085573 23.86 3351.14 28.50 28.50 26936176407 28.40 28.40 26936176407
30 아이씨티케이 456010 29 15880 2 1580 11.05 6902739 1536974 13276856 6902739 11.05 449.11 51.99 51.99 109894950790 52.12 52.12 109894950790
31 오늘이엔엠 192410 30 1042 2 186 21.73 6802302 2012829 14235530 6802302 21.73 337.95 47.78 47.78 7067507705 47.65 47.65 7067507705

31
top30/20250414/top30-av-20250414-115000.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,252670,1,2342,5,-43,-1.80,66349487,153231392,425300000,66349487,-1.80,43.30,15.60,15.60,155610153606,15.62,15.62,155610153606
동양철관,008970,2,1423,2,54,3.94,63791502,54715352,157681434,63791502,3.94,116.59,40.46,40.46,92062662038,41.03,41.03,92062662038
이스트아시아홀딩스,900110,3,50,2,3,6.38,34631744,3490053,642650588,34631744,6.38,992.30,5.39,5.39,1809379699,5.63,5.63,1809379699
미스터블루,207760,4,1238,2,76,6.54,29921909,8516123,83079783,29921909,6.54,351.36,36.02,36.02,35973928225,34.98,34.98,35973928225
나우IB,293580,5,1458,2,203,16.18,27836223,22874018,94929950,27836223,16.18,121.69,29.32,29.32,41152863586,29.73,29.73,41152863586
KODEX 코스닥150레버리지,233740,6,6890,2,235,3.53,21543302,41288144,308500000,21543302,3.53,52.18,6.98,6.98,146846888138,6.91,6.91,146846888138
TS인베스트먼트,246690,7,1930,1,445,29.97,20215540,25454896,41477862,20215540,29.97,79.42,48.74,48.74,38630521797,48.26,48.26,38630521797
KODEX 코스닥150선물인버스,251340,8,3970,5,-70,-1.73,20053438,51337524,55500000,20053438,-1.73,39.06,36.13,36.13,80119699192,36.36,36.36,80119699192
링크드,193250,9,1009,2,123,13.88,16790312,12578560,63323377,16790312,13.88,133.48,26.52,26.52,16930749358,26.50,26.50,16930749358
유디엠텍,389680,10,881,1,203,29.94,16319257,731077,40012799,16319257,29.94,2232.22,40.79,40.79,13581086715,38.53,38.53,13581086715
KODEX 레버리지,122630,11,14425,2,250,1.76,15236664,26733986,196950000,15236664,1.76,56.99,7.74,7.74,219393516555,7.72,7.72,219393516555
스튜디오미르,408900,12,3880,2,300,8.38,13359772,11648513,32729532,13359772,8.38,114.69,40.82,40.82,51306178308,40.40,40.40,51306178308
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,111,5,-3,-2.63,13036561,25547072,1497000000,13036561,-2.63,51.03,0.87,0.87,1434791343,0.86,0.86,1434791343
온코크로스,382150,14,12800,2,1380,12.08,11082581,8292651,11896437,11082581,12.08,133.64,93.16,93.16,139654567440,91.71,91.71,139654567440
팬스타엔터프라이즈,054300,15,666,2,137,25.90,10858568,89778,67006296,10858568,25.90,9999.99,16.21,16.21,7070652718,15.84,15.84,7070652718
대영포장,014160,16,2000,2,33,1.68,9932317,8723074,108394549,9932317,1.68,113.86,9.16,9.16,19729929910,9.10,9.10,19729929910
KODEX 2차전지산업레버리지,462330,17,926,2,23,2.55,9868108,14922636,212300000,9868108,2.55,66.13,4.65,4.65,9260403407,4.71,4.71,9260403407
토마토시스템,393210,18,6580,2,780,13.45,9421134,4968767,15614544,9421134,13.45,189.61,60.34,60.34,62567648550,60.90,60.90,62567648550
KODEX 인버스,114800,19,4625,5,-40,-0.86,9045841,20286392,112800000,9045841,-0.86,44.59,8.02,8.02,41885196032,8.03,8.03,41885196032
대신정보통신,020180,20,1212,5,-98,-7.48,8920738,15391744,38428915,8920738,-7.48,57.96,23.21,23.21,10452767054,22.44,22.44,10452767054
자연과환경,043910,21,976,2,19,1.99,8583848,86472496,113391457,8583848,1.99,9.93,7.57,7.57,8376158356,7.57,7.57,8376158356
유니온,000910,22,6520,2,710,12.22,8121931,4265030,15611619,8121931,12.22,190.43,52.02,52.02,53679335195,52.74,52.74,53679335195
좋은사람들,033340,23,801,2,59,7.95,7952569,1985076,96950558,7952569,7.95,400.62,8.20,8.20,6438995130,8.29,8.29,6438995130
평화산업,090080,24,1709,2,209,13.93,7852830,1170338,54902259,7852830,13.93,670.99,14.30,14.30,12693317075,13.53,13.53,12693317075
비큐AI,148780,25,1424,2,216,17.88,7842616,746748,31445725,7842616,17.88,1050.24,24.94,24.94,11606466039,25.92,25.92,11606466039
핑거스토리,417180,26,2685,5,-225,-7.73,7700837,4823741,16816209,7700837,-7.73,159.64,45.79,45.79,20491219435,45.38,45.38,20491219435
삼성전자,005930,27,56200,2,1000,1.81,7467501,13930480,5919637922,7467501,1.81,53.61,0.13,0.13,420313659800,0.13,0.13,420313659800
오리엔트바이오,002630,28,1876,5,-45,-2.34,7298213,11963856,118583005,7298213,-2.34,61.00,6.15,6.15,13659402037,6.14,6.14,13659402037
엑스페릭스,317770,29,3835,2,755,24.51,7162552,211438,24860853,7162552,24.51,3387.54,28.81,28.81,27229675289,28.56,28.56,27229675289
아이씨티케이,456010,30,15830,2,1530,10.70,6960394,1536974,13276856,6960394,10.70,452.86,52.43,52.43,110813253465,52.72,52.72,110813253465
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 2342 5 -43 -1.80 66349487 153231392 425300000 66349487 -1.80 43.30 15.60 15.60 155610153606 15.62 15.62 155610153606
3 동양철관 008970 2 1423 2 54 3.94 63791502 54715352 157681434 63791502 3.94 116.59 40.46 40.46 92062662038 41.03 41.03 92062662038
4 이스트아시아홀딩스 900110 3 50 2 3 6.38 34631744 3490053 642650588 34631744 6.38 992.30 5.39 5.39 1809379699 5.63 5.63 1809379699
5 미스터블루 207760 4 1238 2 76 6.54 29921909 8516123 83079783 29921909 6.54 351.36 36.02 36.02 35973928225 34.98 34.98 35973928225
6 나우IB 293580 5 1458 2 203 16.18 27836223 22874018 94929950 27836223 16.18 121.69 29.32 29.32 41152863586 29.73 29.73 41152863586
7 KODEX 코스닥150레버리지 233740 6 6890 2 235 3.53 21543302 41288144 308500000 21543302 3.53 52.18 6.98 6.98 146846888138 6.91 6.91 146846888138
8 TS인베스트먼트 246690 7 1930 1 445 29.97 20215540 25454896 41477862 20215540 29.97 79.42 48.74 48.74 38630521797 48.26 48.26 38630521797
9 KODEX 코스닥150선물인버스 251340 8 3970 5 -70 -1.73 20053438 51337524 55500000 20053438 -1.73 39.06 36.13 36.13 80119699192 36.36 36.36 80119699192
10 링크드 193250 9 1009 2 123 13.88 16790312 12578560 63323377 16790312 13.88 133.48 26.52 26.52 16930749358 26.50 26.50 16930749358
11 유디엠텍 389680 10 881 1 203 29.94 16319257 731077 40012799 16319257 29.94 2232.22 40.79 40.79 13581086715 38.53 38.53 13581086715
12 KODEX 레버리지 122630 11 14425 2 250 1.76 15236664 26733986 196950000 15236664 1.76 56.99 7.74 7.74 219393516555 7.72 7.72 219393516555
13 스튜디오미르 408900 12 3880 2 300 8.38 13359772 11648513 32729532 13359772 8.38 114.69 40.82 40.82 51306178308 40.40 40.40 51306178308
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 111 5 -3 -2.63 13036561 25547072 1497000000 13036561 -2.63 51.03 0.87 0.87 1434791343 0.86 0.86 1434791343
15 온코크로스 382150 14 12800 2 1380 12.08 11082581 8292651 11896437 11082581 12.08 133.64 93.16 93.16 139654567440 91.71 91.71 139654567440
16 팬스타엔터프라이즈 054300 15 666 2 137 25.90 10858568 89778 67006296 10858568 25.90 9999.99 16.21 16.21 7070652718 15.84 15.84 7070652718
17 대영포장 014160 16 2000 2 33 1.68 9932317 8723074 108394549 9932317 1.68 113.86 9.16 9.16 19729929910 9.10 9.10 19729929910
18 KODEX 2차전지산업레버리지 462330 17 926 2 23 2.55 9868108 14922636 212300000 9868108 2.55 66.13 4.65 4.65 9260403407 4.71 4.71 9260403407
19 토마토시스템 393210 18 6580 2 780 13.45 9421134 4968767 15614544 9421134 13.45 189.61 60.34 60.34 62567648550 60.90 60.90 62567648550
20 KODEX 인버스 114800 19 4625 5 -40 -0.86 9045841 20286392 112800000 9045841 -0.86 44.59 8.02 8.02 41885196032 8.03 8.03 41885196032
21 대신정보통신 020180 20 1212 5 -98 -7.48 8920738 15391744 38428915 8920738 -7.48 57.96 23.21 23.21 10452767054 22.44 22.44 10452767054
22 자연과환경 043910 21 976 2 19 1.99 8583848 86472496 113391457 8583848 1.99 9.93 7.57 7.57 8376158356 7.57 7.57 8376158356
23 유니온 000910 22 6520 2 710 12.22 8121931 4265030 15611619 8121931 12.22 190.43 52.02 52.02 53679335195 52.74 52.74 53679335195
24 좋은사람들 033340 23 801 2 59 7.95 7952569 1985076 96950558 7952569 7.95 400.62 8.20 8.20 6438995130 8.29 8.29 6438995130
25 평화산업 090080 24 1709 2 209 13.93 7852830 1170338 54902259 7852830 13.93 670.99 14.30 14.30 12693317075 13.53 13.53 12693317075
26 비큐AI 148780 25 1424 2 216 17.88 7842616 746748 31445725 7842616 17.88 1050.24 24.94 24.94 11606466039 25.92 25.92 11606466039
27 핑거스토리 417180 26 2685 5 -225 -7.73 7700837 4823741 16816209 7700837 -7.73 159.64 45.79 45.79 20491219435 45.38 45.38 20491219435
28 삼성전자 005930 27 56200 2 1000 1.81 7467501 13930480 5919637922 7467501 1.81 53.61 0.13 0.13 420313659800 0.13 0.13 420313659800
29 오리엔트바이오 002630 28 1876 5 -45 -2.34 7298213 11963856 118583005 7298213 -2.34 61.00 6.15 6.15 13659402037 6.14 6.14 13659402037
30 엑스페릭스 317770 29 3835 2 755 24.51 7162552 211438 24860853 7162552 24.51 3387.54 28.81 28.81 27229675289 28.56 28.56 27229675289
31 아이씨티케이 456010 30 15830 2 1530 10.70 6960394 1536974 13276856 6960394 10.70 452.86 52.43 52.43 110813253465 52.72 52.72 110813253465

31
top30/20250414/top30-av-20250414-120000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2337,5,-48,-2.01,68205773,153231392,425300000,68205773,-2.01,44.51,16.04,16.04,159951989073,16.09,16.09,159951989073
동양철관,008970,2,1428,2,59,4.31,64572568,54715352,157681434,64572568,4.31,118.02,40.95,40.95,93177658104,41.38,41.38,93177658104
이스트아시아홀딩스,900110,3,51,2,4,8.51,35480082,3490053,642650588,35480082,8.51,1016.61,5.52,5.52,1852022502,5.65,5.65,1852022502
미스터블루,207760,4,1236,2,74,6.37,30390094,8516123,83079783,30390094,6.37,356.85,36.58,36.58,36553182416,35.60,35.60,36553182416
나우IB,293580,5,1470,2,215,17.13,28369625,22874018,94929950,28369625,17.13,124.03,29.88,29.88,41926350261,30.04,30.04,41926350261
KODEX 코스닥150레버리지,233740,6,6890,2,235,3.53,22011093,41288144,308500000,22011093,3.53,53.31,7.13,7.13,150071807606,7.06,7.06,150071807606
KODEX 코스닥150선물인버스,251340,7,3970,5,-70,-1.73,20753040,51337524,55500000,20753040,-1.73,40.42,37.39,37.39,82897155996,37.62,37.62,82897155996
TS인베스트먼트,246690,8,1930,1,445,29.97,20220479,25454896,41477862,20220479,29.97,79.44,48.75,48.75,38640054067,48.27,48.27,38640054067
링크드,193250,9,978,2,92,10.38,17100070,12578560,63323377,17100070,10.38,135.95,27.00,27.00,17238441726,27.84,27.84,17238441726
유디엠텍,389680,10,881,1,203,29.94,16328740,731077,40012799,16328740,29.94,2233.52,40.81,40.81,13589441238,38.55,38.55,13589441238
KODEX 레버리지,122630,11,14450,2,275,1.94,15513704,26733986,196950000,15513704,1.94,58.03,7.88,7.88,223394464350,7.85,7.85,223394464350
스튜디오미르,408900,12,3860,2,280,7.82,13831565,11648513,32729532,13831565,7.82,118.74,42.26,42.26,53149389952,42.07,42.07,53149389952
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,111,5,-3,-2.63,13477532,25547072,1497000000,13477532,-2.63,52.76,0.90,0.90,1483739074,0.89,0.89,1483739074
온코크로스,382150,14,12740,2,1320,11.56,11139310,8292651,11896437,11139310,11.56,134.33,93.64,93.64,140379968740,92.62,92.62,140379968740
팬스타엔터프라이즈,054300,15,663,2,134,25.33,11004536,89778,67006296,11004536,25.33,9999.99,16.42,16.42,7167111911,16.13,16.13,7167111911
대영포장,014160,16,1992,2,25,1.27,10237469,8723074,108394549,10237469,1.27,117.36,9.44,9.44,20338636812,9.42,9.42,20338636812
KODEX 2차전지산업레버리지,462330,17,927,2,24,2.66,9980830,14922636,212300000,9980830,2.66,66.88,4.70,4.70,9364927506,4.76,4.76,9364927506
토마토시스템,393210,18,6580,2,780,13.45,9465782,4968767,15614544,9465782,13.45,190.51,60.62,60.62,62862182580,61.18,61.18,62862182580
KODEX 인버스,114800,19,4620,5,-45,-0.96,9063426,20286392,112800000,9063426,-0.96,44.68,8.03,8.03,41966512307,8.05,8.05,41966512307
대신정보통신,020180,20,1215,5,-95,-7.25,8982036,15391744,38428915,8982036,-7.25,58.36,23.37,23.37,10527180662,22.55,22.55,10527180662
평화산업,090080,21,1691,2,191,12.73,8923001,1170338,54902259,8923001,12.73,762.43,16.25,16.25,14490501956,15.61,15.61,14490501956
자연과환경,043910,22,971,2,14,1.46,8869089,86472496,113391457,8869089,1.46,10.26,7.82,7.82,8653408703,7.86,7.86,8653408703
유니온,000910,23,6490,2,680,11.70,8210996,4265030,15611619,8210996,11.70,192.52,52.60,52.60,54257492505,53.55,53.55,54257492505
좋은사람들,033340,24,796,2,54,7.28,8008940,1985076,96950558,8008940,7.28,403.46,8.26,8.26,6483906027,8.40,8.40,6483906027
비큐AI,148780,25,1421,2,213,17.63,7906190,746748,31445725,7906190,17.63,1058.75,25.14,25.14,11696653827,26.18,26.18,11696653827
핑거스토리,417180,26,2690,5,-220,-7.56,7757086,4823741,16816209,7757086,-7.56,160.81,46.13,46.13,20642072435,45.63,45.63,20642072435
삼성전자,005930,27,56250,2,1050,1.90,7639487,13930480,5919637922,7639487,1.90,54.84,0.13,0.13,429994270900,0.13,0.13,429994270900
오리엔트바이오,002630,28,1870,5,-51,-2.65,7371252,11963856,118583005,7371252,-2.65,61.61,6.22,6.22,13795951098,6.22,6.22,13795951098
엑스페릭스,317770,29,3835,2,755,24.51,7205932,211438,24860853,7205932,24.51,3408.06,28.99,28.99,27395652135,28.73,28.73,27395652135
아이씨티케이,456010,30,15940,2,1640,11.47,6983032,1536974,13276856,6983032,11.47,454.34,52.60,52.60,111171949835,52.53,52.53,111171949835
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 2337 5 -48 -2.01 68205773 153231392 425300000 68205773 -2.01 44.51 16.04 16.04 159951989073 16.09 16.09 159951989073
3 동양철관 008970 2 1428 2 59 4.31 64572568 54715352 157681434 64572568 4.31 118.02 40.95 40.95 93177658104 41.38 41.38 93177658104
4 이스트아시아홀딩스 900110 3 51 2 4 8.51 35480082 3490053 642650588 35480082 8.51 1016.61 5.52 5.52 1852022502 5.65 5.65 1852022502
5 미스터블루 207760 4 1236 2 74 6.37 30390094 8516123 83079783 30390094 6.37 356.85 36.58 36.58 36553182416 35.60 35.60 36553182416
6 나우IB 293580 5 1470 2 215 17.13 28369625 22874018 94929950 28369625 17.13 124.03 29.88 29.88 41926350261 30.04 30.04 41926350261
7 KODEX 코스닥150레버리지 233740 6 6890 2 235 3.53 22011093 41288144 308500000 22011093 3.53 53.31 7.13 7.13 150071807606 7.06 7.06 150071807606
8 KODEX 코스닥150선물인버스 251340 7 3970 5 -70 -1.73 20753040 51337524 55500000 20753040 -1.73 40.42 37.39 37.39 82897155996 37.62 37.62 82897155996
9 TS인베스트먼트 246690 8 1930 1 445 29.97 20220479 25454896 41477862 20220479 29.97 79.44 48.75 48.75 38640054067 48.27 48.27 38640054067
10 링크드 193250 9 978 2 92 10.38 17100070 12578560 63323377 17100070 10.38 135.95 27.00 27.00 17238441726 27.84 27.84 17238441726
11 유디엠텍 389680 10 881 1 203 29.94 16328740 731077 40012799 16328740 29.94 2233.52 40.81 40.81 13589441238 38.55 38.55 13589441238
12 KODEX 레버리지 122630 11 14450 2 275 1.94 15513704 26733986 196950000 15513704 1.94 58.03 7.88 7.88 223394464350 7.85 7.85 223394464350
13 스튜디오미르 408900 12 3860 2 280 7.82 13831565 11648513 32729532 13831565 7.82 118.74 42.26 42.26 53149389952 42.07 42.07 53149389952
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 111 5 -3 -2.63 13477532 25547072 1497000000 13477532 -2.63 52.76 0.90 0.90 1483739074 0.89 0.89 1483739074
15 온코크로스 382150 14 12740 2 1320 11.56 11139310 8292651 11896437 11139310 11.56 134.33 93.64 93.64 140379968740 92.62 92.62 140379968740
16 팬스타엔터프라이즈 054300 15 663 2 134 25.33 11004536 89778 67006296 11004536 25.33 9999.99 16.42 16.42 7167111911 16.13 16.13 7167111911
17 대영포장 014160 16 1992 2 25 1.27 10237469 8723074 108394549 10237469 1.27 117.36 9.44 9.44 20338636812 9.42 9.42 20338636812
18 KODEX 2차전지산업레버리지 462330 17 927 2 24 2.66 9980830 14922636 212300000 9980830 2.66 66.88 4.70 4.70 9364927506 4.76 4.76 9364927506
19 토마토시스템 393210 18 6580 2 780 13.45 9465782 4968767 15614544 9465782 13.45 190.51 60.62 60.62 62862182580 61.18 61.18 62862182580
20 KODEX 인버스 114800 19 4620 5 -45 -0.96 9063426 20286392 112800000 9063426 -0.96 44.68 8.03 8.03 41966512307 8.05 8.05 41966512307
21 대신정보통신 020180 20 1215 5 -95 -7.25 8982036 15391744 38428915 8982036 -7.25 58.36 23.37 23.37 10527180662 22.55 22.55 10527180662
22 평화산업 090080 21 1691 2 191 12.73 8923001 1170338 54902259 8923001 12.73 762.43 16.25 16.25 14490501956 15.61 15.61 14490501956
23 자연과환경 043910 22 971 2 14 1.46 8869089 86472496 113391457 8869089 1.46 10.26 7.82 7.82 8653408703 7.86 7.86 8653408703
24 유니온 000910 23 6490 2 680 11.70 8210996 4265030 15611619 8210996 11.70 192.52 52.60 52.60 54257492505 53.55 53.55 54257492505
25 좋은사람들 033340 24 796 2 54 7.28 8008940 1985076 96950558 8008940 7.28 403.46 8.26 8.26 6483906027 8.40 8.40 6483906027
26 비큐AI 148780 25 1421 2 213 17.63 7906190 746748 31445725 7906190 17.63 1058.75 25.14 25.14 11696653827 26.18 26.18 11696653827
27 핑거스토리 417180 26 2690 5 -220 -7.56 7757086 4823741 16816209 7757086 -7.56 160.81 46.13 46.13 20642072435 45.63 45.63 20642072435
28 삼성전자 005930 27 56250 2 1050 1.90 7639487 13930480 5919637922 7639487 1.90 54.84 0.13 0.13 429994270900 0.13 0.13 429994270900
29 오리엔트바이오 002630 28 1870 5 -51 -2.65 7371252 11963856 118583005 7371252 -2.65 61.61 6.22 6.22 13795951098 6.22 6.22 13795951098
30 엑스페릭스 317770 29 3835 2 755 24.51 7205932 211438 24860853 7205932 24.51 3408.06 28.99 28.99 27395652135 28.73 28.73 27395652135
31 아이씨티케이 456010 30 15940 2 1640 11.47 6983032 1536974 13276856 6983032 11.47 454.34 52.60 52.60 111171949835 52.53 52.53 111171949835

31
top30/20250414/top30-av-20250414-121001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2350,5,-35,-1.47,70175836,153231392,425300000,70175836,-1.47,45.80,16.50,16.50,164576825354,16.47,16.47,164576825354
동양철관,008970,2,1421,2,52,3.80,64947778,54715352,157681434,64947778,3.80,118.70,41.19,41.19,93711669931,41.82,41.82,93711669931
이스트아시아홀딩스,900110,3,50,2,3,6.38,36576596,3490053,642650588,36576596,6.38,1048.02,5.69,5.69,1907152562,5.94,5.94,1907152562
미스터블루,207760,4,1237,2,75,6.45,30775384,8516123,83079783,30775384,6.45,361.38,37.04,37.04,37027790745,36.03,36.03,37027790745
나우IB,293580,5,1462,2,207,16.49,29861728,22874018,94929950,29861728,16.49,130.55,31.46,31.46,44129696133,31.80,31.80,44129696133
KODEX 코스닥150레버리지,233740,6,6860,2,205,3.08,22234734,41288144,308500000,22234734,3.08,53.85,7.21,7.21,151610259554,7.16,7.16,151610259554
KODEX 코스닥150선물인버스,251340,7,3985,5,-55,-1.36,21043558,51337524,55500000,21043558,-1.36,40.99,37.92,37.92,84052466290,38.00,38.00,84052466290
TS인베스트먼트,246690,8,1930,1,445,29.97,20227470,25454896,41477862,20227470,29.97,79.46,48.77,48.77,38653546697,48.29,48.29,38653546697
링크드,193250,9,964,2,78,8.80,17668918,12578560,63323377,17668918,8.80,140.47,27.90,27.90,17791956405,29.15,29.15,17791956405
유디엠텍,389680,10,881,1,203,29.94,16333794,731077,40012799,16333794,29.94,2234.21,40.82,40.82,13593893812,38.56,38.56,13593893812
KODEX 레버리지,122630,11,14375,2,200,1.41,15843886,26733986,196950000,15843886,1.41,59.26,8.04,8.04,228152138828,8.06,8.06,228152138828
스튜디오미르,408900,12,3920,2,340,9.50,14271126,11648513,32729532,14271126,9.50,122.51,43.60,43.60,54878812785,42.77,42.77,54878812785
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,110,5,-4,-3.51,13548553,25547072,1497000000,13548553,-3.51,53.03,0.91,0.91,1491622402,0.91,0.91,1491622402
팬스타엔터프라이즈,054300,14,656,2,127,24.01,11181842,89778,67006296,11181842,24.01,9999.99,16.69,16.69,7284412198,16.57,16.57,7284412198
온코크로스,382150,15,12700,2,1280,11.21,11179199,8292651,11896437,11179199,11.21,134.81,93.97,93.97,140887558090,93.25,93.25,140887558090
대영포장,014160,16,2025,2,58,2.95,10560696,8723074,108394549,10560696,2.95,121.07,9.74,9.74,20983520455,9.56,9.56,20983520455
KODEX 2차전지산업레버리지,462330,17,922,2,19,2.10,10206920,14922636,212300000,10206920,2.10,68.40,4.81,4.81,9573872089,4.89,4.89,9573872089
평화산업,090080,18,1787,2,287,19.13,10109981,1170338,54902259,10109981,19.13,863.85,18.41,18.41,16550873725,16.87,16.87,16550873725
토마토시스템,393210,19,6590,2,790,13.62,9483167,4968767,15614544,9483167,13.62,190.86,60.73,60.73,62976528560,61.20,61.20,62976528560
KODEX 인버스,114800,20,4630,5,-35,-0.75,9391992,20286392,112800000,9391992,-0.75,46.30,8.33,8.33,43487389879,8.33,8.33,43487389879
자연과환경,043910,21,970,2,13,1.36,9108062,86472496,113391457,9108062,1.36,10.53,8.03,8.03,8885188902,8.08,8.08,8885188902
대신정보통신,020180,22,1209,5,-101,-7.71,9056624,15391744,38428915,9056624,-7.71,58.84,23.57,23.57,10617345604,22.85,22.85,10617345604
유니온,000910,23,6530,2,720,12.39,8260671,4265030,15611619,8260671,12.39,193.68,52.91,52.91,54580359115,53.54,53.54,54580359115
비큐AI,148780,24,1366,2,158,13.08,8165168,746748,31445725,8165168,13.08,1093.43,25.97,25.97,12055554503,28.07,28.07,12055554503
좋은사람들,033340,25,790,2,48,6.47,8160413,1985076,96950558,8160413,6.47,411.09,8.42,8.42,6603719036,8.62,8.62,6603719036
삼성전자,005930,26,56000,2,800,1.45,7974905,13930480,5919637922,7974905,1.45,57.25,0.13,0.13,448807431150,0.14,0.14,448807431150
핑거스토리,417180,27,2690,5,-220,-7.56,7834143,4823741,16816209,7834143,-7.56,162.41,46.59,46.59,20848640910,46.09,46.09,20848640910
오리엔트바이오,002630,28,1870,5,-51,-2.65,7476826,11963856,118583005,7476826,-2.65,62.50,6.31,6.31,13993362567,6.31,6.31,13993362567
엑스페릭스,317770,29,3805,2,725,23.54,7279405,211438,24860853,7279405,23.54,3442.81,29.28,29.28,27676408267,29.26,29.26,27676408267
아이씨티케이,456010,30,16150,2,1850,12.94,7227270,1536974,13276856,7227270,12.94,470.23,54.44,54.44,115111950090,53.68,53.68,115111950090
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 2350 5 -35 -1.47 70175836 153231392 425300000 70175836 -1.47 45.80 16.50 16.50 164576825354 16.47 16.47 164576825354
3 동양철관 008970 2 1421 2 52 3.80 64947778 54715352 157681434 64947778 3.80 118.70 41.19 41.19 93711669931 41.82 41.82 93711669931
4 이스트아시아홀딩스 900110 3 50 2 3 6.38 36576596 3490053 642650588 36576596 6.38 1048.02 5.69 5.69 1907152562 5.94 5.94 1907152562
5 미스터블루 207760 4 1237 2 75 6.45 30775384 8516123 83079783 30775384 6.45 361.38 37.04 37.04 37027790745 36.03 36.03 37027790745
6 나우IB 293580 5 1462 2 207 16.49 29861728 22874018 94929950 29861728 16.49 130.55 31.46 31.46 44129696133 31.80 31.80 44129696133
7 KODEX 코스닥150레버리지 233740 6 6860 2 205 3.08 22234734 41288144 308500000 22234734 3.08 53.85 7.21 7.21 151610259554 7.16 7.16 151610259554
8 KODEX 코스닥150선물인버스 251340 7 3985 5 -55 -1.36 21043558 51337524 55500000 21043558 -1.36 40.99 37.92 37.92 84052466290 38.00 38.00 84052466290
9 TS인베스트먼트 246690 8 1930 1 445 29.97 20227470 25454896 41477862 20227470 29.97 79.46 48.77 48.77 38653546697 48.29 48.29 38653546697
10 링크드 193250 9 964 2 78 8.80 17668918 12578560 63323377 17668918 8.80 140.47 27.90 27.90 17791956405 29.15 29.15 17791956405
11 유디엠텍 389680 10 881 1 203 29.94 16333794 731077 40012799 16333794 29.94 2234.21 40.82 40.82 13593893812 38.56 38.56 13593893812
12 KODEX 레버리지 122630 11 14375 2 200 1.41 15843886 26733986 196950000 15843886 1.41 59.26 8.04 8.04 228152138828 8.06 8.06 228152138828
13 스튜디오미르 408900 12 3920 2 340 9.50 14271126 11648513 32729532 14271126 9.50 122.51 43.60 43.60 54878812785 42.77 42.77 54878812785
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 110 5 -4 -3.51 13548553 25547072 1497000000 13548553 -3.51 53.03 0.91 0.91 1491622402 0.91 0.91 1491622402
15 팬스타엔터프라이즈 054300 14 656 2 127 24.01 11181842 89778 67006296 11181842 24.01 9999.99 16.69 16.69 7284412198 16.57 16.57 7284412198
16 온코크로스 382150 15 12700 2 1280 11.21 11179199 8292651 11896437 11179199 11.21 134.81 93.97 93.97 140887558090 93.25 93.25 140887558090
17 대영포장 014160 16 2025 2 58 2.95 10560696 8723074 108394549 10560696 2.95 121.07 9.74 9.74 20983520455 9.56 9.56 20983520455
18 KODEX 2차전지산업레버리지 462330 17 922 2 19 2.10 10206920 14922636 212300000 10206920 2.10 68.40 4.81 4.81 9573872089 4.89 4.89 9573872089
19 평화산업 090080 18 1787 2 287 19.13 10109981 1170338 54902259 10109981 19.13 863.85 18.41 18.41 16550873725 16.87 16.87 16550873725
20 토마토시스템 393210 19 6590 2 790 13.62 9483167 4968767 15614544 9483167 13.62 190.86 60.73 60.73 62976528560 61.20 61.20 62976528560
21 KODEX 인버스 114800 20 4630 5 -35 -0.75 9391992 20286392 112800000 9391992 -0.75 46.30 8.33 8.33 43487389879 8.33 8.33 43487389879
22 자연과환경 043910 21 970 2 13 1.36 9108062 86472496 113391457 9108062 1.36 10.53 8.03 8.03 8885188902 8.08 8.08 8885188902
23 대신정보통신 020180 22 1209 5 -101 -7.71 9056624 15391744 38428915 9056624 -7.71 58.84 23.57 23.57 10617345604 22.85 22.85 10617345604
24 유니온 000910 23 6530 2 720 12.39 8260671 4265030 15611619 8260671 12.39 193.68 52.91 52.91 54580359115 53.54 53.54 54580359115
25 비큐AI 148780 24 1366 2 158 13.08 8165168 746748 31445725 8165168 13.08 1093.43 25.97 25.97 12055554503 28.07 28.07 12055554503
26 좋은사람들 033340 25 790 2 48 6.47 8160413 1985076 96950558 8160413 6.47 411.09 8.42 8.42 6603719036 8.62 8.62 6603719036
27 삼성전자 005930 26 56000 2 800 1.45 7974905 13930480 5919637922 7974905 1.45 57.25 0.13 0.13 448807431150 0.14 0.14 448807431150
28 핑거스토리 417180 27 2690 5 -220 -7.56 7834143 4823741 16816209 7834143 -7.56 162.41 46.59 46.59 20848640910 46.09 46.09 20848640910
29 오리엔트바이오 002630 28 1870 5 -51 -2.65 7476826 11963856 118583005 7476826 -2.65 62.50 6.31 6.31 13993362567 6.31 6.31 13993362567
30 엑스페릭스 317770 29 3805 2 725 23.54 7279405 211438 24860853 7279405 23.54 3442.81 29.28 29.28 27676408267 29.26 29.26 27676408267
31 아이씨티케이 456010 30 16150 2 1850 12.94 7227270 1536974 13276856 7227270 12.94 470.23 54.44 54.44 115111950090 53.68 53.68 115111950090

31
top30/20250414/top30-av-20250414-122001.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,252670,1,2350,5,-35,-1.47,74021700,153231392,425300000,74021700,-1.47,48.31,17.40,17.40,173614136459,17.37,17.37,173614136459
동양철관,008970,2,1420,2,51,3.73,65281214,54715352,157681434,65281214,3.73,119.31,41.40,41.40,94185234649,42.06,42.06,94185234649
이스트아시아홀딩스,900110,3,50,2,3,6.38,38268169,3490053,642650588,38268169,6.38,1096.49,5.95,5.95,1991588464,6.20,6.20,1991588464
미스터블루,207760,4,1235,2,73,6.28,30988452,8516123,83079783,30988452,6.28,363.88,37.30,37.30,37290121787,36.34,36.34,37290121787
나우IB,293580,5,1465,2,210,16.73,30391691,22874018,94929950,30391691,16.73,132.87,32.01,32.01,44906103171,32.29,32.29,44906103171
KODEX 코스닥150레버리지,233740,6,6880,2,225,3.38,22809197,41288144,308500000,22809197,3.38,55.24,7.39,7.39,155557522308,7.33,7.33,155557522308
KODEX 코스닥150선물인버스,251340,7,3975,5,-65,-1.61,21407384,51337524,55500000,21407384,-1.61,41.70,38.57,38.57,85499466605,38.76,38.76,85499466605
TS인베스트먼트,246690,8,1930,1,445,29.97,20229697,25454896,41477862,20229697,29.97,79.47,48.77,48.77,38657844807,48.29,48.29,38657844807
링크드,193250,9,947,2,61,6.88,18166247,12578560,63323377,18166247,6.88,144.42,28.69,28.69,18265471823,30.46,30.46,18265471823
유디엠텍,389680,10,881,1,203,29.94,16343800,731077,40012799,16343800,29.94,2235.58,40.85,40.85,13602709098,38.59,38.59,13602709098
KODEX 레버리지,122630,11,14385,2,210,1.48,16066371,26733986,196950000,16066371,1.48,60.10,8.16,8.16,231351242213,8.17,8.17,231351242213
스튜디오미르,408900,12,3885,2,305,8.52,14471509,11648513,32729532,14471509,8.52,124.23,44.22,44.22,55659595112,43.77,43.77,55659595112
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,111,5,-3,-2.63,13550555,25547072,1497000000,13550555,-2.63,53.04,0.91,0.91,1491844623,0.90,0.90,1491844623
평화산업,090080,14,1764,2,264,17.60,12181712,1170338,54902259,12181712,17.60,1040.87,22.19,22.19,20245793418,20.90,20.90,20245793418
팬스타엔터프라이즈,054300,15,663,2,134,25.33,11417576,89778,67006296,11417576,25.33,9999.99,17.04,17.04,7438697828,16.74,16.74,7438697828
온코크로스,382150,16,12710,2,1290,11.30,11223545,8292651,11896437,11223545,11.30,135.34,94.34,94.34,141451001470,93.55,93.55,141451001470
대영포장,014160,17,2005,2,38,1.93,10958753,8723074,108394549,10958753,1.93,125.63,10.11,10.11,21785635365,10.02,10.02,21785635365
KODEX 2차전지산업레버리지,462330,18,925,2,22,2.44,10348071,14922636,212300000,10348071,2.44,69.34,4.87,4.87,9704355970,4.94,4.94,9704355970
토마토시스템,393210,19,6580,2,780,13.45,9513883,4968767,15614544,9513883,13.45,191.47,60.93,60.93,63179210135,61.49,61.49,63179210135
KODEX 인버스,114800,20,4635,5,-30,-0.64,9403572,20286392,112800000,9403572,-0.64,46.35,8.34,8.34,43541031420,8.33,8.33,43541031420
자연과환경,043910,21,966,2,9,0.94,9324051,86472496,113391457,9324051,0.94,10.78,8.22,8.22,9094090503,8.30,8.30,9094090503
대신정보통신,020180,22,1196,5,-114,-8.70,9202410,15391744,38428915,9202410,-8.70,59.79,23.95,23.95,10792562600,23.48,23.48,10792562600
비큐AI,148780,23,1346,2,138,11.42,8405503,746748,31445725,8405503,11.42,1125.61,26.73,26.73,12380393362,29.25,29.25,12380393362
유니온,000910,24,6500,2,690,11.88,8357405,4265030,15611619,8357405,11.88,195.95,53.53,53.53,55209762295,54.41,54.41,55209762295
삼성전자,005930,25,55950,2,750,1.36,8283824,13930480,5919637922,8283824,1.36,59.47,0.14,0.14,466105880300,0.14,0.14,466105880300
좋은사람들,033340,26,799,2,57,7.68,8251429,1985076,96950558,8251429,7.68,415.67,8.51,8.51,6676294556,8.62,8.62,6676294556
핑거스토리,417180,27,2675,5,-235,-8.08,7873234,4823741,16816209,7873234,-8.08,163.22,46.82,46.82,20953498329,46.58,46.58,20953498329
오리엔트바이오,002630,28,1886,5,-35,-1.82,7658565,11963856,118583005,7658565,-1.82,64.01,6.46,6.46,14336033787,6.41,6.41,14336033787
아이씨티케이,456010,29,16150,2,1850,12.94,7482312,1536974,13276856,7482312,12.94,486.82,56.36,56.36,119242460945,55.61,55.61,119242460945
엑스페릭스,317770,30,3805,2,725,23.54,7347938,211438,24860853,7347938,23.54,3475.22,29.56,29.56,27936441771,29.53,29.53,27936441771
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 2350 5 -35 -1.47 74021700 153231392 425300000 74021700 -1.47 48.31 17.40 17.40 173614136459 17.37 17.37 173614136459
3 동양철관 008970 2 1420 2 51 3.73 65281214 54715352 157681434 65281214 3.73 119.31 41.40 41.40 94185234649 42.06 42.06 94185234649
4 이스트아시아홀딩스 900110 3 50 2 3 6.38 38268169 3490053 642650588 38268169 6.38 1096.49 5.95 5.95 1991588464 6.20 6.20 1991588464
5 미스터블루 207760 4 1235 2 73 6.28 30988452 8516123 83079783 30988452 6.28 363.88 37.30 37.30 37290121787 36.34 36.34 37290121787
6 나우IB 293580 5 1465 2 210 16.73 30391691 22874018 94929950 30391691 16.73 132.87 32.01 32.01 44906103171 32.29 32.29 44906103171
7 KODEX 코스닥150레버리지 233740 6 6880 2 225 3.38 22809197 41288144 308500000 22809197 3.38 55.24 7.39 7.39 155557522308 7.33 7.33 155557522308
8 KODEX 코스닥150선물인버스 251340 7 3975 5 -65 -1.61 21407384 51337524 55500000 21407384 -1.61 41.70 38.57 38.57 85499466605 38.76 38.76 85499466605
9 TS인베스트먼트 246690 8 1930 1 445 29.97 20229697 25454896 41477862 20229697 29.97 79.47 48.77 48.77 38657844807 48.29 48.29 38657844807
10 링크드 193250 9 947 2 61 6.88 18166247 12578560 63323377 18166247 6.88 144.42 28.69 28.69 18265471823 30.46 30.46 18265471823
11 유디엠텍 389680 10 881 1 203 29.94 16343800 731077 40012799 16343800 29.94 2235.58 40.85 40.85 13602709098 38.59 38.59 13602709098
12 KODEX 레버리지 122630 11 14385 2 210 1.48 16066371 26733986 196950000 16066371 1.48 60.10 8.16 8.16 231351242213 8.17 8.17 231351242213
13 스튜디오미르 408900 12 3885 2 305 8.52 14471509 11648513 32729532 14471509 8.52 124.23 44.22 44.22 55659595112 43.77 43.77 55659595112
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 111 5 -3 -2.63 13550555 25547072 1497000000 13550555 -2.63 53.04 0.91 0.91 1491844623 0.90 0.90 1491844623
15 평화산업 090080 14 1764 2 264 17.60 12181712 1170338 54902259 12181712 17.60 1040.87 22.19 22.19 20245793418 20.90 20.90 20245793418
16 팬스타엔터프라이즈 054300 15 663 2 134 25.33 11417576 89778 67006296 11417576 25.33 9999.99 17.04 17.04 7438697828 16.74 16.74 7438697828
17 온코크로스 382150 16 12710 2 1290 11.30 11223545 8292651 11896437 11223545 11.30 135.34 94.34 94.34 141451001470 93.55 93.55 141451001470
18 대영포장 014160 17 2005 2 38 1.93 10958753 8723074 108394549 10958753 1.93 125.63 10.11 10.11 21785635365 10.02 10.02 21785635365
19 KODEX 2차전지산업레버리지 462330 18 925 2 22 2.44 10348071 14922636 212300000 10348071 2.44 69.34 4.87 4.87 9704355970 4.94 4.94 9704355970
20 토마토시스템 393210 19 6580 2 780 13.45 9513883 4968767 15614544 9513883 13.45 191.47 60.93 60.93 63179210135 61.49 61.49 63179210135
21 KODEX 인버스 114800 20 4635 5 -30 -0.64 9403572 20286392 112800000 9403572 -0.64 46.35 8.34 8.34 43541031420 8.33 8.33 43541031420
22 자연과환경 043910 21 966 2 9 0.94 9324051 86472496 113391457 9324051 0.94 10.78 8.22 8.22 9094090503 8.30 8.30 9094090503
23 대신정보통신 020180 22 1196 5 -114 -8.70 9202410 15391744 38428915 9202410 -8.70 59.79 23.95 23.95 10792562600 23.48 23.48 10792562600
24 비큐AI 148780 23 1346 2 138 11.42 8405503 746748 31445725 8405503 11.42 1125.61 26.73 26.73 12380393362 29.25 29.25 12380393362
25 유니온 000910 24 6500 2 690 11.88 8357405 4265030 15611619 8357405 11.88 195.95 53.53 53.53 55209762295 54.41 54.41 55209762295
26 삼성전자 005930 25 55950 2 750 1.36 8283824 13930480 5919637922 8283824 1.36 59.47 0.14 0.14 466105880300 0.14 0.14 466105880300
27 좋은사람들 033340 26 799 2 57 7.68 8251429 1985076 96950558 8251429 7.68 415.67 8.51 8.51 6676294556 8.62 8.62 6676294556
28 핑거스토리 417180 27 2675 5 -235 -8.08 7873234 4823741 16816209 7873234 -8.08 163.22 46.82 46.82 20953498329 46.58 46.58 20953498329
29 오리엔트바이오 002630 28 1886 5 -35 -1.82 7658565 11963856 118583005 7658565 -1.82 64.01 6.46 6.46 14336033787 6.41 6.41 14336033787
30 아이씨티케이 456010 29 16150 2 1850 12.94 7482312 1536974 13276856 7482312 12.94 486.82 56.36 56.36 119242460945 55.61 55.61 119242460945
31 엑스페릭스 317770 30 3805 2 725 23.54 7347938 211438 24860853 7347938 23.54 3475.22 29.56 29.56 27936441771 29.53 29.53 27936441771

31
top30/20250414/top30-av-20250414-123001.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,252670,1,2350,5,-35,-1.47,74543387,153231392,425300000,74543387,-1.47,48.65,17.53,17.53,174839807829,17.49,17.49,174839807829
동양철관,008970,2,1417,2,48,3.51,65608202,54715352,157681434,65608202,3.51,119.91,41.61,41.61,94649160137,42.36,42.36,94649160137
이스트아시아홀딩스,900110,3,50,2,3,6.38,39094123,3490053,642650588,39094123,6.38,1120.16,6.08,6.08,2032450201,6.33,6.33,2032450201
미스터블루,207760,4,1230,2,68,5.85,31179088,8516123,83079783,31179088,5.85,366.12,37.53,37.53,37525357855,36.72,36.72,37525357855
나우IB,293580,5,1461,2,206,16.41,30871899,22874018,94929950,30871899,16.41,134.96,32.52,32.52,45612466369,32.89,32.89,45612466369
KODEX 코스닥150레버리지,233740,6,6885,2,230,3.46,23209861,41288144,308500000,23209861,3.46,56.21,7.52,7.52,158315497533,7.45,7.45,158315497533
KODEX 코스닥150선물인버스,251340,7,3975,5,-65,-1.61,21625476,51337524,55500000,21625476,-1.61,42.12,38.96,38.96,86366391488,39.15,39.15,86366391488
TS인베스트먼트,246690,8,1930,1,445,29.97,20230523,25454896,41477862,20230523,29.97,79.48,48.77,48.77,38659438987,48.29,48.29,38659438987
링크드,193250,9,930,2,44,4.97,18558913,12578560,63323377,18558913,4.97,147.54,29.31,29.31,18636872201,31.65,31.65,18636872201
유디엠텍,389680,10,881,1,203,29.94,16348290,731077,40012799,16348290,29.94,2236.19,40.86,40.86,13606664788,38.60,38.60,13606664788
KODEX 레버리지,122630,11,14385,2,210,1.48,16230321,26733986,196950000,16230321,1.48,60.71,8.24,8.24,233709732747,8.25,8.25,233709732747
스튜디오미르,408900,12,3965,2,385,10.75,15455956,11648513,32729532,15455956,10.75,132.69,47.22,47.22,59575557155,45.91,45.91,59575557155
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,111,5,-3,-2.63,13565079,25547072,1497000000,13565079,-2.63,53.10,0.91,0.91,1493456787,0.90,0.90,1493456787
평화산업,090080,14,1747,2,247,16.47,12819245,1170338,54902259,12819245,16.47,1095.35,23.35,23.35,21363374646,22.27,22.27,21363374646
팬스타엔터프라이즈,054300,15,668,2,139,26.28,11509448,89778,67006296,11509448,26.28,9999.99,17.18,17.18,7499828824,16.76,16.76,7499828824
온코크로스,382150,16,12710,2,1290,11.30,11252879,8292651,11896437,11252879,11.30,135.70,94.59,94.59,141823432220,93.80,93.80,141823432220
대영포장,014160,17,1996,2,29,1.47,11165609,8723074,108394549,11165609,1.47,128.00,10.30,10.30,22197235886,10.26,10.26,22197235886
KODEX 2차전지산업레버리지,462330,18,926,2,23,2.55,10364241,14922636,212300000,10364241,2.55,69.45,4.88,4.88,9719323089,4.94,4.94,9719323089
토마토시스템,393210,19,6630,2,830,14.31,9543259,4968767,15614544,9543259,14.31,192.06,61.12,61.12,63372891415,61.22,61.22,63372891415
KODEX 인버스,114800,20,4635,5,-30,-0.64,9496471,20286392,112800000,9496471,-0.64,46.81,8.42,8.42,43971174650,8.41,8.41,43971174650
자연과환경,043910,21,970,2,13,1.36,9490176,86472496,113391457,9490176,1.36,10.97,8.37,8.37,9255456465,8.41,8.41,9255456465
대신정보통신,020180,22,1207,5,-103,-7.86,9236363,15391744,38428915,9236363,-7.86,60.01,24.03,24.03,10833361922,23.36,23.36,10833361922
삼성전자,005930,23,56000,2,800,1.45,8567188,13930480,5919637922,8567188,1.45,61.50,0.14,0.14,481951990750,0.15,0.15,481951990750
유니온,000910,24,6470,2,660,11.36,8475335,4265030,15611619,8475335,11.36,198.72,54.29,54.29,55972296580,55.41,55.41,55972296580
비큐AI,148780,25,1347,2,139,11.51,8464554,746748,31445725,8464554,11.51,1133.52,26.92,26.92,12460048799,29.42,29.42,12460048799
좋은사람들,033340,26,810,2,68,9.16,8299218,1985076,96950558,8299218,9.16,418.08,8.56,8.56,6714718947,8.55,8.55,6714718947
피아이이,452450,27,9850,2,1240,14.40,8063224,11500664,35826000,8063224,14.40,70.11,22.51,22.51,75947240570,21.52,21.52,75947240570
핑거스토리,417180,28,2695,5,-215,-7.39,7922841,4823741,16816209,7922841,-7.39,164.25,47.11,47.11,21087366864,46.53,46.53,21087366864
솔트웨어,328380,29,1149,2,204,21.59,7851396,113462,34262778,7851396,21.59,6919.85,22.92,22.92,9016382099,22.90,22.90,9016382099
오리엔트바이오,002630,30,1876,5,-45,-2.34,7757739,11963856,118583005,7757739,-2.34,64.84,6.54,6.54,14522587094,6.53,6.53,14522587094
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 2350 5 -35 -1.47 74543387 153231392 425300000 74543387 -1.47 48.65 17.53 17.53 174839807829 17.49 17.49 174839807829
3 동양철관 008970 2 1417 2 48 3.51 65608202 54715352 157681434 65608202 3.51 119.91 41.61 41.61 94649160137 42.36 42.36 94649160137
4 이스트아시아홀딩스 900110 3 50 2 3 6.38 39094123 3490053 642650588 39094123 6.38 1120.16 6.08 6.08 2032450201 6.33 6.33 2032450201
5 미스터블루 207760 4 1230 2 68 5.85 31179088 8516123 83079783 31179088 5.85 366.12 37.53 37.53 37525357855 36.72 36.72 37525357855
6 나우IB 293580 5 1461 2 206 16.41 30871899 22874018 94929950 30871899 16.41 134.96 32.52 32.52 45612466369 32.89 32.89 45612466369
7 KODEX 코스닥150레버리지 233740 6 6885 2 230 3.46 23209861 41288144 308500000 23209861 3.46 56.21 7.52 7.52 158315497533 7.45 7.45 158315497533
8 KODEX 코스닥150선물인버스 251340 7 3975 5 -65 -1.61 21625476 51337524 55500000 21625476 -1.61 42.12 38.96 38.96 86366391488 39.15 39.15 86366391488
9 TS인베스트먼트 246690 8 1930 1 445 29.97 20230523 25454896 41477862 20230523 29.97 79.48 48.77 48.77 38659438987 48.29 48.29 38659438987
10 링크드 193250 9 930 2 44 4.97 18558913 12578560 63323377 18558913 4.97 147.54 29.31 29.31 18636872201 31.65 31.65 18636872201
11 유디엠텍 389680 10 881 1 203 29.94 16348290 731077 40012799 16348290 29.94 2236.19 40.86 40.86 13606664788 38.60 38.60 13606664788
12 KODEX 레버리지 122630 11 14385 2 210 1.48 16230321 26733986 196950000 16230321 1.48 60.71 8.24 8.24 233709732747 8.25 8.25 233709732747
13 스튜디오미르 408900 12 3965 2 385 10.75 15455956 11648513 32729532 15455956 10.75 132.69 47.22 47.22 59575557155 45.91 45.91 59575557155
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 111 5 -3 -2.63 13565079 25547072 1497000000 13565079 -2.63 53.10 0.91 0.91 1493456787 0.90 0.90 1493456787
15 평화산업 090080 14 1747 2 247 16.47 12819245 1170338 54902259 12819245 16.47 1095.35 23.35 23.35 21363374646 22.27 22.27 21363374646
16 팬스타엔터프라이즈 054300 15 668 2 139 26.28 11509448 89778 67006296 11509448 26.28 9999.99 17.18 17.18 7499828824 16.76 16.76 7499828824
17 온코크로스 382150 16 12710 2 1290 11.30 11252879 8292651 11896437 11252879 11.30 135.70 94.59 94.59 141823432220 93.80 93.80 141823432220
18 대영포장 014160 17 1996 2 29 1.47 11165609 8723074 108394549 11165609 1.47 128.00 10.30 10.30 22197235886 10.26 10.26 22197235886
19 KODEX 2차전지산업레버리지 462330 18 926 2 23 2.55 10364241 14922636 212300000 10364241 2.55 69.45 4.88 4.88 9719323089 4.94 4.94 9719323089
20 토마토시스템 393210 19 6630 2 830 14.31 9543259 4968767 15614544 9543259 14.31 192.06 61.12 61.12 63372891415 61.22 61.22 63372891415
21 KODEX 인버스 114800 20 4635 5 -30 -0.64 9496471 20286392 112800000 9496471 -0.64 46.81 8.42 8.42 43971174650 8.41 8.41 43971174650
22 자연과환경 043910 21 970 2 13 1.36 9490176 86472496 113391457 9490176 1.36 10.97 8.37 8.37 9255456465 8.41 8.41 9255456465
23 대신정보통신 020180 22 1207 5 -103 -7.86 9236363 15391744 38428915 9236363 -7.86 60.01 24.03 24.03 10833361922 23.36 23.36 10833361922
24 삼성전자 005930 23 56000 2 800 1.45 8567188 13930480 5919637922 8567188 1.45 61.50 0.14 0.14 481951990750 0.15 0.15 481951990750
25 유니온 000910 24 6470 2 660 11.36 8475335 4265030 15611619 8475335 11.36 198.72 54.29 54.29 55972296580 55.41 55.41 55972296580
26 비큐AI 148780 25 1347 2 139 11.51 8464554 746748 31445725 8464554 11.51 1133.52 26.92 26.92 12460048799 29.42 29.42 12460048799
27 좋은사람들 033340 26 810 2 68 9.16 8299218 1985076 96950558 8299218 9.16 418.08 8.56 8.56 6714718947 8.55 8.55 6714718947
28 피아이이 452450 27 9850 2 1240 14.40 8063224 11500664 35826000 8063224 14.40 70.11 22.51 22.51 75947240570 21.52 21.52 75947240570
29 핑거스토리 417180 28 2695 5 -215 -7.39 7922841 4823741 16816209 7922841 -7.39 164.25 47.11 47.11 21087366864 46.53 46.53 21087366864
30 솔트웨어 328380 29 1149 2 204 21.59 7851396 113462 34262778 7851396 21.59 6919.85 22.92 22.92 9016382099 22.90 22.90 9016382099
31 오리엔트바이오 002630 30 1876 5 -45 -2.34 7757739 11963856 118583005 7757739 -2.34 64.84 6.54 6.54 14522587094 6.53 6.53 14522587094

31
top30/20250414/top30-av-20250414-124001.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,252670,1,2355,5,-30,-1.26,75070541,153231392,425300000,75070541,-1.26,48.99,17.65,17.65,176078923326,17.58,17.58,176078923326
동양철관,008970,2,1427,2,58,4.24,66523899,54715352,157681434,66523899,4.24,121.58,42.19,42.19,95950216825,42.64,42.64,95950216825
이스트아시아홀딩스,900110,3,50,2,3,6.38,39443264,3490053,642650588,39443264,6.38,1130.16,6.14,6.14,2049748690,6.38,6.38,2049748690
미스터블루,207760,4,1222,2,60,5.16,31359076,8516123,83079783,31359076,5.16,368.23,37.75,37.75,37746378126,37.18,37.18,37746378126
나우IB,293580,5,1449,2,194,15.46,31273399,22874018,94929950,31273399,15.46,136.72,32.94,32.94,46194832597,33.58,33.58,46194832597
KODEX 코스닥150레버리지,233740,6,6875,2,220,3.31,23425807,41288144,308500000,23425807,3.31,56.74,7.59,7.59,159800655010,7.53,7.53,159800655010
KODEX 코스닥150선물인버스,251340,7,3980,5,-60,-1.49,21686987,51337524,55500000,21686987,-1.49,42.24,39.08,39.08,86610906877,39.21,39.21,86610906877
TS인베스트먼트,246690,8,1930,1,445,29.97,20231463,25454896,41477862,20231463,29.97,79.48,48.78,48.78,38661253187,48.30,48.30,38661253187
링크드,193250,9,925,2,39,4.40,18854756,12578560,63323377,18854756,4.40,149.90,29.78,29.78,18911349828,32.29,32.29,18911349828
KODEX 레버리지,122630,10,14360,2,185,1.31,16467535,26733986,196950000,16467535,1.31,61.60,8.36,8.36,237118112452,8.38,8.38,237118112452
유디엠텍,389680,11,881,1,203,29.94,16348997,731077,40012799,16348997,29.94,2236.29,40.86,40.86,13607287655,38.60,38.60,13607287655
스튜디오미르,408900,12,3925,2,345,9.64,15700230,11648513,32729532,15700230,9.64,134.78,47.97,47.97,60535308690,47.12,47.12,60535308690
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,111,5,-3,-2.63,13807674,25547072,1497000000,13807674,-2.63,54.05,0.92,0.92,1520384332,0.91,0.91,1520384332
평화산업,090080,14,1772,2,272,18.13,13566724,1170338,54902259,13566724,18.13,1159.21,24.71,24.71,22693660967,23.33,23.33,22693660967
팬스타엔터프라이즈,054300,15,683,2,154,29.11,12005579,89778,67006296,12005579,29.11,9999.99,17.92,17.92,7836243583,17.12,17.12,7836243583
온코크로스,382150,16,12690,2,1270,11.12,11343436,8292651,11896437,11343436,11.12,136.79,95.35,95.35,142976638125,94.71,94.71,142976638125
대영포장,014160,17,1991,2,24,1.22,11289768,8723074,108394549,11289768,1.22,129.42,10.42,10.42,22444660540,10.40,10.40,22444660540
KODEX 2차전지산업레버리지,462330,18,923,2,20,2.21,10600591,14922636,212300000,10600591,2.21,71.04,4.99,4.99,9937733048,5.07,5.07,9937733048
토마토시스템,393210,19,6630,2,830,14.31,9649874,4968767,15614544,9649874,14.31,194.21,61.80,61.80,64080901335,61.90,61.90,64080901335
KODEX 인버스,114800,20,4635,5,-30,-0.64,9606866,20286392,112800000,9606866,-0.64,47.36,8.52,8.52,44482838084,8.51,8.51,44482838084
자연과환경,043910,21,967,2,10,1.04,9606388,86472496,113391457,9606388,1.04,11.11,8.47,8.47,9368039698,8.54,8.54,9368039698
피아이이,452450,22,10050,2,1440,16.72,9590510,11500664,35826000,9590510,16.72,83.39,26.77,26.77,91149601165,25.32,25.32,91149601165
대신정보통신,020180,23,1205,5,-105,-8.02,9280450,15391744,38428915,9280450,-8.02,60.29,24.15,24.15,10886561869,23.51,23.51,10886561869
삼성전자,005930,24,55900,2,700,1.27,8680204,13930480,5919637922,8680204,1.27,62.31,0.15,0.15,488272910800,0.15,0.15,488272910800
비큐AI,148780,25,1366,2,158,13.08,8643644,746748,31445725,8643644,13.08,1157.50,27.49,27.49,12704376637,29.58,29.58,12704376637
유니온,000910,26,6460,2,650,11.19,8524416,4265030,15611619,8524416,11.19,199.87,54.60,54.60,56289991960,55.81,55.81,56289991960
좋은사람들,033340,27,811,2,69,9.30,8361074,1985076,96950558,8361074,9.30,421.20,8.62,8.62,6764751002,8.60,8.60,6764751002
솔트웨어,328380,28,1143,2,198,20.95,8214238,113462,34262778,8214238,20.95,7239.64,23.97,23.97,9427522971,24.07,24.07,9427522971
핑거스토리,417180,29,2650,5,-260,-8.93,8024973,4823741,16816209,8024973,-8.93,166.36,47.72,47.72,21359478504,47.93,47.93,21359478504
오리엔트바이오,002630,30,1880,5,-41,-2.13,7810905,11963856,118583005,7810905,-2.13,65.29,6.59,6.59,14622501444,6.56,6.56,14622501444
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 2355 5 -30 -1.26 75070541 153231392 425300000 75070541 -1.26 48.99 17.65 17.65 176078923326 17.58 17.58 176078923326
3 동양철관 008970 2 1427 2 58 4.24 66523899 54715352 157681434 66523899 4.24 121.58 42.19 42.19 95950216825 42.64 42.64 95950216825
4 이스트아시아홀딩스 900110 3 50 2 3 6.38 39443264 3490053 642650588 39443264 6.38 1130.16 6.14 6.14 2049748690 6.38 6.38 2049748690
5 미스터블루 207760 4 1222 2 60 5.16 31359076 8516123 83079783 31359076 5.16 368.23 37.75 37.75 37746378126 37.18 37.18 37746378126
6 나우IB 293580 5 1449 2 194 15.46 31273399 22874018 94929950 31273399 15.46 136.72 32.94 32.94 46194832597 33.58 33.58 46194832597
7 KODEX 코스닥150레버리지 233740 6 6875 2 220 3.31 23425807 41288144 308500000 23425807 3.31 56.74 7.59 7.59 159800655010 7.53 7.53 159800655010
8 KODEX 코스닥150선물인버스 251340 7 3980 5 -60 -1.49 21686987 51337524 55500000 21686987 -1.49 42.24 39.08 39.08 86610906877 39.21 39.21 86610906877
9 TS인베스트먼트 246690 8 1930 1 445 29.97 20231463 25454896 41477862 20231463 29.97 79.48 48.78 48.78 38661253187 48.30 48.30 38661253187
10 링크드 193250 9 925 2 39 4.40 18854756 12578560 63323377 18854756 4.40 149.90 29.78 29.78 18911349828 32.29 32.29 18911349828
11 KODEX 레버리지 122630 10 14360 2 185 1.31 16467535 26733986 196950000 16467535 1.31 61.60 8.36 8.36 237118112452 8.38 8.38 237118112452
12 유디엠텍 389680 11 881 1 203 29.94 16348997 731077 40012799 16348997 29.94 2236.29 40.86 40.86 13607287655 38.60 38.60 13607287655
13 스튜디오미르 408900 12 3925 2 345 9.64 15700230 11648513 32729532 15700230 9.64 134.78 47.97 47.97 60535308690 47.12 47.12 60535308690
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 111 5 -3 -2.63 13807674 25547072 1497000000 13807674 -2.63 54.05 0.92 0.92 1520384332 0.91 0.91 1520384332
15 평화산업 090080 14 1772 2 272 18.13 13566724 1170338 54902259 13566724 18.13 1159.21 24.71 24.71 22693660967 23.33 23.33 22693660967
16 팬스타엔터프라이즈 054300 15 683 2 154 29.11 12005579 89778 67006296 12005579 29.11 9999.99 17.92 17.92 7836243583 17.12 17.12 7836243583
17 온코크로스 382150 16 12690 2 1270 11.12 11343436 8292651 11896437 11343436 11.12 136.79 95.35 95.35 142976638125 94.71 94.71 142976638125
18 대영포장 014160 17 1991 2 24 1.22 11289768 8723074 108394549 11289768 1.22 129.42 10.42 10.42 22444660540 10.40 10.40 22444660540
19 KODEX 2차전지산업레버리지 462330 18 923 2 20 2.21 10600591 14922636 212300000 10600591 2.21 71.04 4.99 4.99 9937733048 5.07 5.07 9937733048
20 토마토시스템 393210 19 6630 2 830 14.31 9649874 4968767 15614544 9649874 14.31 194.21 61.80 61.80 64080901335 61.90 61.90 64080901335
21 KODEX 인버스 114800 20 4635 5 -30 -0.64 9606866 20286392 112800000 9606866 -0.64 47.36 8.52 8.52 44482838084 8.51 8.51 44482838084
22 자연과환경 043910 21 967 2 10 1.04 9606388 86472496 113391457 9606388 1.04 11.11 8.47 8.47 9368039698 8.54 8.54 9368039698
23 피아이이 452450 22 10050 2 1440 16.72 9590510 11500664 35826000 9590510 16.72 83.39 26.77 26.77 91149601165 25.32 25.32 91149601165
24 대신정보통신 020180 23 1205 5 -105 -8.02 9280450 15391744 38428915 9280450 -8.02 60.29 24.15 24.15 10886561869 23.51 23.51 10886561869
25 삼성전자 005930 24 55900 2 700 1.27 8680204 13930480 5919637922 8680204 1.27 62.31 0.15 0.15 488272910800 0.15 0.15 488272910800
26 비큐AI 148780 25 1366 2 158 13.08 8643644 746748 31445725 8643644 13.08 1157.50 27.49 27.49 12704376637 29.58 29.58 12704376637
27 유니온 000910 26 6460 2 650 11.19 8524416 4265030 15611619 8524416 11.19 199.87 54.60 54.60 56289991960 55.81 55.81 56289991960
28 좋은사람들 033340 27 811 2 69 9.30 8361074 1985076 96950558 8361074 9.30 421.20 8.62 8.62 6764751002 8.60 8.60 6764751002
29 솔트웨어 328380 28 1143 2 198 20.95 8214238 113462 34262778 8214238 20.95 7239.64 23.97 23.97 9427522971 24.07 24.07 9427522971
30 핑거스토리 417180 29 2650 5 -260 -8.93 8024973 4823741 16816209 8024973 -8.93 166.36 47.72 47.72 21359478504 47.93 47.93 21359478504
31 오리엔트바이오 002630 30 1880 5 -41 -2.13 7810905 11963856 118583005 7810905 -2.13 65.29 6.59 6.59 14622501444 6.56 6.56 14622501444

31
top30/20250414/top30-av-20250414-125000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2350,5,-35,-1.47,76239271,153231392,425300000,76239271,-1.47,49.75,17.93,17.93,178825887115,17.89,17.89,178825887115
동양철관,008970,2,1422,2,53,3.87,66892029,54715352,157681434,66892029,3.87,122.25,42.42,42.42,96474256821,43.03,43.03,96474256821
이스트아시아홀딩스,900110,3,49,2,2,4.26,39954620,3490053,642650588,39954620,4.26,1144.81,6.22,6.22,2074934296,6.59,6.59,2074934296
미스터블루,207760,4,1207,2,45,3.87,31952614,8516123,83079783,31952614,3.87,375.20,38.46,38.46,38463985887,38.36,38.36,38463985887
나우IB,293580,5,1450,2,195,15.54,31779490,22874018,94929950,31779490,15.54,138.93,33.48,33.48,46926709661,34.09,34.09,46926709661
KODEX 코스닥150레버리지,233740,6,6895,2,240,3.61,23727414,41288144,308500000,23727414,3.61,57.47,7.69,7.69,161876435861,7.61,7.61,161876435861
KODEX 코스닥150선물인버스,251340,7,3975,5,-65,-1.61,21751787,51337524,55500000,21751787,-1.61,42.37,39.19,39.19,86868487292,39.38,39.38,86868487292
TS인베스트먼트,246690,8,1930,1,445,29.97,20233135,25454896,41477862,20233135,29.97,79.49,48.78,48.78,38664480147,48.30,48.30,38664480147
링크드,193250,9,954,2,68,7.67,19142293,12578560,63323377,19142293,7.67,152.18,30.23,30.23,19183568477,31.76,31.76,19183568477
KODEX 레버리지,122630,10,14365,2,190,1.34,16632721,26733986,196950000,16632721,1.34,62.22,8.45,8.45,239491339097,8.47,8.47,239491339097
평화산업,090080,11,1842,2,342,22.80,16514648,1170338,54902259,16514648,22.80,1411.10,30.08,30.08,28116752423,27.80,27.80,28116752423
유디엠텍,389680,12,881,1,203,29.94,16351045,731077,40012799,16351045,29.94,2236.57,40.86,40.86,13609091943,38.61,38.61,13609091943
스튜디오미르,408900,13,3910,2,330,9.22,15933198,11648513,32729532,15933198,9.22,136.78,48.68,48.68,61445360371,48.01,48.01,61445360371
팬스타엔터프라이즈,054300,14,666,2,137,25.90,14611366,89778,67006296,14611366,25.90,9999.99,21.81,21.81,9620766748,21.56,21.56,9620766748
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,112,5,-2,-1.75,13870267,25547072,1497000000,13870267,-1.75,54.29,0.93,0.93,1527394748,0.91,0.91,1527394748
대영포장,014160,16,2020,2,53,2.69,11890542,8723074,108394549,11890542,2.69,136.31,10.97,10.97,23662137244,10.81,10.81,23662137244
온코크로스,382150,17,12740,2,1320,11.56,11429183,8292651,11896437,11429183,11.56,137.82,96.07,96.07,144070214535,95.06,95.06,144070214535
KODEX 2차전지산업레버리지,462330,18,924,2,21,2.33,10698073,14922636,212300000,10698073,2.33,71.69,5.04,5.04,10027717451,5.11,5.11,10027717451
피아이이,452450,19,10090,2,1480,17.19,10520551,11500664,35826000,10520551,17.19,91.48,29.37,29.37,100480703175,27.80,27.80,100480703175
토마토시스템,393210,20,6590,2,790,13.62,9829555,4968767,15614544,9829555,13.62,197.83,62.95,62.95,65255481525,63.42,63.42,65255481525
KODEX 인버스,114800,21,4640,5,-25,-0.54,9796496,20286392,112800000,9796496,-0.54,48.29,8.68,8.68,45361806659,8.67,8.67,45361806659
자연과환경,043910,22,965,2,8,0.84,9775526,86472496,113391457,9775526,0.84,11.30,8.62,8.62,9531356800,8.71,8.71,9531356800
대신정보통신,020180,23,1206,5,-104,-7.94,9327457,15391744,38428915,9327457,-7.94,60.60,24.27,24.27,10943373893,23.61,23.61,10943373893
삼성전자,005930,24,55900,2,700,1.27,8755702,13930480,5919637922,8755702,1.27,62.85,0.15,0.15,492495764700,0.15,0.15,492495764700
비큐AI,148780,25,1356,2,148,12.25,8732853,746748,31445725,8732853,12.25,1169.45,27.77,27.77,12825688288,30.08,30.08,12825688288
좋은사람들,033340,26,829,2,87,11.73,8671846,1985076,96950558,8671846,11.73,436.85,8.94,8.94,7021972102,8.74,8.74,7021972102
유니온,000910,27,6450,2,640,11.02,8592241,4265030,15611619,8592241,11.02,201.46,55.04,55.04,56727162025,56.34,56.34,56727162025
솔트웨어,328380,28,1143,2,198,20.95,8498163,113462,34262778,8498163,20.95,7489.88,24.80,24.80,9751328022,24.90,24.90,9751328022
핑거스토리,417180,29,2660,5,-250,-8.59,8089528,4823741,16816209,8089528,-8.59,167.70,48.11,48.11,21530290844,48.13,48.13,21530290844
오리엔트바이오,002630,30,1870,5,-51,-2.65,7959142,11963856,118583005,7959142,-2.65,66.53,6.71,6.71,14900153482,6.72,6.72,14900153482
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 2350 5 -35 -1.47 76239271 153231392 425300000 76239271 -1.47 49.75 17.93 17.93 178825887115 17.89 17.89 178825887115
3 동양철관 008970 2 1422 2 53 3.87 66892029 54715352 157681434 66892029 3.87 122.25 42.42 42.42 96474256821 43.03 43.03 96474256821
4 이스트아시아홀딩스 900110 3 49 2 2 4.26 39954620 3490053 642650588 39954620 4.26 1144.81 6.22 6.22 2074934296 6.59 6.59 2074934296
5 미스터블루 207760 4 1207 2 45 3.87 31952614 8516123 83079783 31952614 3.87 375.20 38.46 38.46 38463985887 38.36 38.36 38463985887
6 나우IB 293580 5 1450 2 195 15.54 31779490 22874018 94929950 31779490 15.54 138.93 33.48 33.48 46926709661 34.09 34.09 46926709661
7 KODEX 코스닥150레버리지 233740 6 6895 2 240 3.61 23727414 41288144 308500000 23727414 3.61 57.47 7.69 7.69 161876435861 7.61 7.61 161876435861
8 KODEX 코스닥150선물인버스 251340 7 3975 5 -65 -1.61 21751787 51337524 55500000 21751787 -1.61 42.37 39.19 39.19 86868487292 39.38 39.38 86868487292
9 TS인베스트먼트 246690 8 1930 1 445 29.97 20233135 25454896 41477862 20233135 29.97 79.49 48.78 48.78 38664480147 48.30 48.30 38664480147
10 링크드 193250 9 954 2 68 7.67 19142293 12578560 63323377 19142293 7.67 152.18 30.23 30.23 19183568477 31.76 31.76 19183568477
11 KODEX 레버리지 122630 10 14365 2 190 1.34 16632721 26733986 196950000 16632721 1.34 62.22 8.45 8.45 239491339097 8.47 8.47 239491339097
12 평화산업 090080 11 1842 2 342 22.80 16514648 1170338 54902259 16514648 22.80 1411.10 30.08 30.08 28116752423 27.80 27.80 28116752423
13 유디엠텍 389680 12 881 1 203 29.94 16351045 731077 40012799 16351045 29.94 2236.57 40.86 40.86 13609091943 38.61 38.61 13609091943
14 스튜디오미르 408900 13 3910 2 330 9.22 15933198 11648513 32729532 15933198 9.22 136.78 48.68 48.68 61445360371 48.01 48.01 61445360371
15 팬스타엔터프라이즈 054300 14 666 2 137 25.90 14611366 89778 67006296 14611366 25.90 9999.99 21.81 21.81 9620766748 21.56 21.56 9620766748
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 112 5 -2 -1.75 13870267 25547072 1497000000 13870267 -1.75 54.29 0.93 0.93 1527394748 0.91 0.91 1527394748
17 대영포장 014160 16 2020 2 53 2.69 11890542 8723074 108394549 11890542 2.69 136.31 10.97 10.97 23662137244 10.81 10.81 23662137244
18 온코크로스 382150 17 12740 2 1320 11.56 11429183 8292651 11896437 11429183 11.56 137.82 96.07 96.07 144070214535 95.06 95.06 144070214535
19 KODEX 2차전지산업레버리지 462330 18 924 2 21 2.33 10698073 14922636 212300000 10698073 2.33 71.69 5.04 5.04 10027717451 5.11 5.11 10027717451
20 피아이이 452450 19 10090 2 1480 17.19 10520551 11500664 35826000 10520551 17.19 91.48 29.37 29.37 100480703175 27.80 27.80 100480703175
21 토마토시스템 393210 20 6590 2 790 13.62 9829555 4968767 15614544 9829555 13.62 197.83 62.95 62.95 65255481525 63.42 63.42 65255481525
22 KODEX 인버스 114800 21 4640 5 -25 -0.54 9796496 20286392 112800000 9796496 -0.54 48.29 8.68 8.68 45361806659 8.67 8.67 45361806659
23 자연과환경 043910 22 965 2 8 0.84 9775526 86472496 113391457 9775526 0.84 11.30 8.62 8.62 9531356800 8.71 8.71 9531356800
24 대신정보통신 020180 23 1206 5 -104 -7.94 9327457 15391744 38428915 9327457 -7.94 60.60 24.27 24.27 10943373893 23.61 23.61 10943373893
25 삼성전자 005930 24 55900 2 700 1.27 8755702 13930480 5919637922 8755702 1.27 62.85 0.15 0.15 492495764700 0.15 0.15 492495764700
26 비큐AI 148780 25 1356 2 148 12.25 8732853 746748 31445725 8732853 12.25 1169.45 27.77 27.77 12825688288 30.08 30.08 12825688288
27 좋은사람들 033340 26 829 2 87 11.73 8671846 1985076 96950558 8671846 11.73 436.85 8.94 8.94 7021972102 8.74 8.74 7021972102
28 유니온 000910 27 6450 2 640 11.02 8592241 4265030 15611619 8592241 11.02 201.46 55.04 55.04 56727162025 56.34 56.34 56727162025
29 솔트웨어 328380 28 1143 2 198 20.95 8498163 113462 34262778 8498163 20.95 7489.88 24.80 24.80 9751328022 24.90 24.90 9751328022
30 핑거스토리 417180 29 2660 5 -250 -8.59 8089528 4823741 16816209 8089528 -8.59 167.70 48.11 48.11 21530290844 48.13 48.13 21530290844
31 오리엔트바이오 002630 30 1870 5 -51 -2.65 7959142 11963856 118583005 7959142 -2.65 66.53 6.71 6.71 14900153482 6.72 6.72 14900153482

31
top30/20250414/top30-av-20250414-130000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2350,5,-35,-1.47,76335049,153231392,425300000,76335049,-1.47,49.82,17.95,17.95,179051087897,17.91,17.91,179051087897
동양철관,008970,2,1413,2,44,3.21,67550514,54715352,157681434,67550514,3.21,123.46,42.84,42.84,97406363846,43.72,43.72,97406363846
이스트아시아홀딩스,900110,3,50,2,3,6.38,40256710,3490053,642650588,40256710,6.38,1153.47,6.26,6.26,2089766960,6.50,6.50,2089766960
미스터블루,207760,4,1211,2,49,4.22,32379178,8516123,83079783,32379178,4.22,380.21,38.97,38.97,38980538004,38.74,38.74,38980538004
나우IB,293580,5,1439,2,184,14.66,32053338,22874018,94929950,32053338,14.66,140.13,33.77,33.77,47320679681,34.64,34.64,47320679681
KODEX 코스닥150레버리지,233740,6,6880,2,225,3.38,24218778,41288144,308500000,24218778,3.38,58.66,7.85,7.85,165261794200,7.79,7.79,165261794200
KODEX 코스닥150선물인버스,251340,7,3975,5,-65,-1.61,22269208,51337524,55500000,22269208,-1.61,43.38,40.12,40.12,88923201457,40.31,40.31,88923201457
TS인베스트먼트,246690,8,1930,1,445,29.97,20236819,25454896,41477862,20236819,29.97,79.50,48.79,48.79,38671590267,48.31,48.31,38671590267
링크드,193250,9,935,2,49,5.53,19334307,12578560,63323377,19334307,5.53,153.71,30.53,30.53,19364744825,32.71,32.71,19364744825
평화산업,090080,10,1852,2,352,23.47,17596341,1170338,54902259,17596341,23.47,1503.53,32.05,32.05,30114324779,29.62,29.62,30114324779
KODEX 레버리지,122630,11,14370,2,195,1.38,16717122,26733986,196950000,16717122,1.38,62.53,8.49,8.49,240703424145,8.50,8.50,240703424145
유디엠텍,389680,12,881,1,203,29.94,16352126,731077,40012799,16352126,29.94,2236.72,40.87,40.87,13610044304,38.61,38.61,13610044304
스튜디오미르,408900,13,3925,2,345,9.64,16215080,11648513,32729532,16215080,9.64,139.20,49.54,49.54,62555190581,48.69,48.69,62555190581
팬스타엔터프라이즈,054300,14,651,2,122,23.06,15849860,89778,67006296,15849860,23.06,9999.99,23.65,23.65,10429919279,23.91,23.91,10429919279
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,111,5,-3,-2.63,14103111,25547072,1497000000,14103111,-2.63,55.20,0.94,0.94,1553241333,0.93,0.93,1553241333
대영포장,014160,16,2020,2,53,2.69,12180343,8723074,108394549,12180343,2.69,139.63,11.24,11.24,24245434300,11.07,11.07,24245434300
온코크로스,382150,17,12670,2,1250,10.95,11470531,8292651,11896437,11470531,10.95,138.32,96.42,96.42,144597011530,95.93,95.93,144597011530
피아이이,452450,18,9970,2,1360,15.80,11037817,11500664,35826000,11037817,15.80,95.98,30.81,30.81,105637798845,29.58,29.58,105637798845
KODEX 2차전지산업레버리지,462330,19,925,2,22,2.44,11034045,14922636,212300000,11034045,2.44,73.94,5.20,5.20,10338317795,5.26,5.26,10338317795
토마토시스템,393210,20,6700,2,900,15.52,10008944,4968767,15614544,10008944,15.52,201.44,64.10,64.10,66452904070,63.52,63.52,66452904070
자연과환경,043910,21,966,2,9,0.94,9972055,86472496,113391457,9972055,0.94,11.53,8.79,8.79,9720918749,8.87,8.87,9720918749
KODEX 인버스,114800,22,4640,5,-25,-0.54,9811155,20286392,112800000,9811155,-0.54,48.36,8.70,8.70,45429774389,8.68,8.68,45429774389
대신정보통신,020180,23,1204,5,-106,-8.09,9438434,15391744,38428915,9438434,-8.09,61.32,24.56,24.56,11076758500,23.94,23.94,11076758500
삼성전자,005930,24,55900,2,700,1.27,8928538,13930480,5919637922,8928538,1.27,64.09,0.15,0.15,502159028350,0.15,0.15,502159028350
비큐AI,148780,25,1345,2,137,11.34,8785359,746748,31445725,8785359,11.34,1176.48,27.94,27.94,12896352968,30.49,30.49,12896352968
좋은사람들,033340,26,828,2,86,11.59,8745671,1985076,96950558,8745671,11.59,440.57,9.02,9.02,7082949101,8.82,8.82,7082949101
원익홀딩스,030530,27,4400,2,285,6.93,8702294,25072566,77237981,8702294,6.93,34.71,11.27,11.27,37309719006,10.98,10.98,37309719006
유니온,000910,28,6440,2,630,10.84,8657826,4265030,15611619,8657826,10.84,203.00,55.46,55.46,57148544200,56.84,56.84,57148544200
솔트웨어,328380,29,1135,2,190,20.11,8646530,113462,34262778,8646530,20.11,7620.64,25.24,25.24,9920543799,25.51,25.51,9920543799
핑거스토리,417180,30,2680,5,-230,-7.90,8194350,4823741,16816209,8194350,-7.90,169.88,48.73,48.73,21807931469,48.39,48.39,21807931469
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 2350 5 -35 -1.47 76335049 153231392 425300000 76335049 -1.47 49.82 17.95 17.95 179051087897 17.91 17.91 179051087897
3 동양철관 008970 2 1413 2 44 3.21 67550514 54715352 157681434 67550514 3.21 123.46 42.84 42.84 97406363846 43.72 43.72 97406363846
4 이스트아시아홀딩스 900110 3 50 2 3 6.38 40256710 3490053 642650588 40256710 6.38 1153.47 6.26 6.26 2089766960 6.50 6.50 2089766960
5 미스터블루 207760 4 1211 2 49 4.22 32379178 8516123 83079783 32379178 4.22 380.21 38.97 38.97 38980538004 38.74 38.74 38980538004
6 나우IB 293580 5 1439 2 184 14.66 32053338 22874018 94929950 32053338 14.66 140.13 33.77 33.77 47320679681 34.64 34.64 47320679681
7 KODEX 코스닥150레버리지 233740 6 6880 2 225 3.38 24218778 41288144 308500000 24218778 3.38 58.66 7.85 7.85 165261794200 7.79 7.79 165261794200
8 KODEX 코스닥150선물인버스 251340 7 3975 5 -65 -1.61 22269208 51337524 55500000 22269208 -1.61 43.38 40.12 40.12 88923201457 40.31 40.31 88923201457
9 TS인베스트먼트 246690 8 1930 1 445 29.97 20236819 25454896 41477862 20236819 29.97 79.50 48.79 48.79 38671590267 48.31 48.31 38671590267
10 링크드 193250 9 935 2 49 5.53 19334307 12578560 63323377 19334307 5.53 153.71 30.53 30.53 19364744825 32.71 32.71 19364744825
11 평화산업 090080 10 1852 2 352 23.47 17596341 1170338 54902259 17596341 23.47 1503.53 32.05 32.05 30114324779 29.62 29.62 30114324779
12 KODEX 레버리지 122630 11 14370 2 195 1.38 16717122 26733986 196950000 16717122 1.38 62.53 8.49 8.49 240703424145 8.50 8.50 240703424145
13 유디엠텍 389680 12 881 1 203 29.94 16352126 731077 40012799 16352126 29.94 2236.72 40.87 40.87 13610044304 38.61 38.61 13610044304
14 스튜디오미르 408900 13 3925 2 345 9.64 16215080 11648513 32729532 16215080 9.64 139.20 49.54 49.54 62555190581 48.69 48.69 62555190581
15 팬스타엔터프라이즈 054300 14 651 2 122 23.06 15849860 89778 67006296 15849860 23.06 9999.99 23.65 23.65 10429919279 23.91 23.91 10429919279
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 111 5 -3 -2.63 14103111 25547072 1497000000 14103111 -2.63 55.20 0.94 0.94 1553241333 0.93 0.93 1553241333
17 대영포장 014160 16 2020 2 53 2.69 12180343 8723074 108394549 12180343 2.69 139.63 11.24 11.24 24245434300 11.07 11.07 24245434300
18 온코크로스 382150 17 12670 2 1250 10.95 11470531 8292651 11896437 11470531 10.95 138.32 96.42 96.42 144597011530 95.93 95.93 144597011530
19 피아이이 452450 18 9970 2 1360 15.80 11037817 11500664 35826000 11037817 15.80 95.98 30.81 30.81 105637798845 29.58 29.58 105637798845
20 KODEX 2차전지산업레버리지 462330 19 925 2 22 2.44 11034045 14922636 212300000 11034045 2.44 73.94 5.20 5.20 10338317795 5.26 5.26 10338317795
21 토마토시스템 393210 20 6700 2 900 15.52 10008944 4968767 15614544 10008944 15.52 201.44 64.10 64.10 66452904070 63.52 63.52 66452904070
22 자연과환경 043910 21 966 2 9 0.94 9972055 86472496 113391457 9972055 0.94 11.53 8.79 8.79 9720918749 8.87 8.87 9720918749
23 KODEX 인버스 114800 22 4640 5 -25 -0.54 9811155 20286392 112800000 9811155 -0.54 48.36 8.70 8.70 45429774389 8.68 8.68 45429774389
24 대신정보통신 020180 23 1204 5 -106 -8.09 9438434 15391744 38428915 9438434 -8.09 61.32 24.56 24.56 11076758500 23.94 23.94 11076758500
25 삼성전자 005930 24 55900 2 700 1.27 8928538 13930480 5919637922 8928538 1.27 64.09 0.15 0.15 502159028350 0.15 0.15 502159028350
26 비큐AI 148780 25 1345 2 137 11.34 8785359 746748 31445725 8785359 11.34 1176.48 27.94 27.94 12896352968 30.49 30.49 12896352968
27 좋은사람들 033340 26 828 2 86 11.59 8745671 1985076 96950558 8745671 11.59 440.57 9.02 9.02 7082949101 8.82 8.82 7082949101
28 원익홀딩스 030530 27 4400 2 285 6.93 8702294 25072566 77237981 8702294 6.93 34.71 11.27 11.27 37309719006 10.98 10.98 37309719006
29 유니온 000910 28 6440 2 630 10.84 8657826 4265030 15611619 8657826 10.84 203.00 55.46 55.46 57148544200 56.84 56.84 57148544200
30 솔트웨어 328380 29 1135 2 190 20.11 8646530 113462 34262778 8646530 20.11 7620.64 25.24 25.24 9920543799 25.51 25.51 9920543799
31 핑거스토리 417180 30 2680 5 -230 -7.90 8194350 4823741 16816209 8194350 -7.90 169.88 48.73 48.73 21807931469 48.39 48.39 21807931469

31
top30/20250414/top30-av-20250414-131001.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,252670,1,2360,5,-25,-1.05,78486113,153231392,425300000,78486113,-1.05,51.22,18.45,18.45,184122515005,18.34,18.34,184122515005
동양철관,008970,2,1404,2,35,2.56,68915114,54715352,157681434,68915114,2.56,125.95,43.71,43.71,99324902022,44.87,44.87,99324902022
이스트아시아홀딩스,900110,3,50,2,3,6.38,40753192,3490053,642650588,40753192,6.38,1167.70,6.34,6.34,2114541578,6.58,6.58,2114541578
미스터블루,207760,4,1199,2,37,3.18,32690106,8516123,83079783,32690106,3.18,383.86,39.35,39.35,39354345506,39.51,39.51,39354345506
나우IB,293580,5,1440,2,185,14.74,32414614,22874018,94929950,32414614,14.74,141.71,34.15,34.15,47838697995,35.00,35.00,47838697995
KODEX 코스닥150레버리지,233740,6,6865,2,210,3.16,24591346,41288144,308500000,24591346,3.16,59.56,7.97,7.97,167821798650,7.92,7.92,167821798650
KODEX 코스닥150선물인버스,251340,7,3980,5,-60,-1.49,22588441,51337524,55500000,22588441,-1.49,44.00,40.70,40.70,90193625332,40.83,40.83,90193625332
평화산업,090080,8,1950,1,450,30.00,20617725,1170338,54902259,20617725,30.00,1761.69,37.55,37.55,35876148643,33.51,33.51,35876148643
TS인베스트먼트,246690,9,1930,1,445,29.97,20239177,25454896,41477862,20239177,29.97,79.51,48.80,48.80,38676141207,48.31,48.31,38676141207
링크드,193250,10,934,2,48,5.42,19583470,12578560,63323377,19583470,5.42,155.69,30.93,30.93,19597093850,33.13,33.13,19597093850
KODEX 레버리지,122630,11,14320,2,145,1.02,17206307,26733986,196950000,17206307,1.02,64.36,8.74,8.74,247715492680,8.78,8.78,247715492680
스튜디오미르,408900,12,3875,2,295,8.24,16448152,11648513,32729532,16448152,8.24,141.20,50.25,50.25,63462619914,50.04,50.04,63462619914
팬스타엔터프라이즈,054300,13,649,2,120,22.68,16447435,89778,67006296,16447435,22.68,9999.99,24.55,24.55,10815274600,24.87,24.87,10815274600
유디엠텍,389680,14,881,1,203,29.94,16352210,731077,40012799,16352210,29.94,2236.73,40.87,40.87,13610118308,38.61,38.61,13610118308
대영포장,014160,15,2110,2,143,7.27,14554645,8723074,108394549,14554645,7.27,166.85,13.43,13.43,29164627087,12.75,12.75,29164627087
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,111,5,-3,-2.63,14103625,25547072,1497000000,14103625,-2.63,55.21,0.94,0.94,1553298386,0.93,0.93,1553298386
온코크로스,382150,17,12700,2,1280,11.21,11534647,8292651,11896437,11534647,11.21,139.09,96.96,96.96,145408830860,96.24,96.24,145408830860
토마토시스템,393210,18,6880,2,1080,18.62,11495443,4968767,15614544,11495443,18.62,231.35,73.62,73.62,76677369990,71.38,71.38,76677369990
피아이이,452450,19,9940,2,1330,15.45,11340868,11500664,35826000,11340868,15.45,98.61,31.66,31.66,108654752075,30.51,30.51,108654752075
KODEX 2차전지산업레버리지,462330,20,923,2,20,2.21,11314234,14922636,212300000,11314234,2.21,75.82,5.33,5.33,10597304761,5.41,5.41,10597304761
자연과환경,043910,21,962,2,5,0.52,10161135,86472496,113391457,10161135,0.52,11.75,8.96,8.96,9903714123,9.08,9.08,9903714123
KODEX 인버스,114800,22,4645,5,-20,-0.43,9924424,20286392,112800000,9924424,-0.43,48.92,8.80,8.80,45955360271,8.77,8.77,45955360271
원익홀딩스,030530,23,4350,2,235,5.71,9909601,25072566,77237981,9909601,5.71,39.52,12.83,12.83,42589456362,12.68,12.68,42589456362
대신정보통신,020180,24,1197,5,-113,-8.63,9490284,15391744,38428915,9490284,-8.63,61.66,24.70,24.70,11138973361,24.22,24.22,11138973361
좋은사람들,033340,25,832,2,90,12.13,9371158,1985076,96950558,9371158,12.13,472.08,9.67,9.67,7612058364,9.44,9.44,7612058364
삼성전자,005930,26,55850,2,650,1.18,9168758,13930480,5919637922,9168758,1.18,65.82,0.15,0.15,515584479100,0.16,0.16,515584479100
비큐AI,148780,27,1365,2,157,13.00,8973557,746748,31445725,8973557,13.00,1201.68,28.54,28.54,13153345183,30.64,30.64,13153345183
솔트웨어,328380,28,1155,2,210,22.22,8796525,113462,34262778,8796525,22.22,7752.84,25.67,25.67,10093145297,25.50,25.50,10093145297
유니온,000910,29,6400,2,590,10.15,8705377,4265030,15611619,8705377,10.15,204.11,55.76,55.76,57454067880,57.50,57.50,57454067880
핑거스토리,417180,30,2635,5,-275,-9.45,8261312,4823741,16816209,8261312,-9.45,171.26,49.13,49.13,21985926844,49.62,49.62,21985926844
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 2360 5 -25 -1.05 78486113 153231392 425300000 78486113 -1.05 51.22 18.45 18.45 184122515005 18.34 18.34 184122515005
3 동양철관 008970 2 1404 2 35 2.56 68915114 54715352 157681434 68915114 2.56 125.95 43.71 43.71 99324902022 44.87 44.87 99324902022
4 이스트아시아홀딩스 900110 3 50 2 3 6.38 40753192 3490053 642650588 40753192 6.38 1167.70 6.34 6.34 2114541578 6.58 6.58 2114541578
5 미스터블루 207760 4 1199 2 37 3.18 32690106 8516123 83079783 32690106 3.18 383.86 39.35 39.35 39354345506 39.51 39.51 39354345506
6 나우IB 293580 5 1440 2 185 14.74 32414614 22874018 94929950 32414614 14.74 141.71 34.15 34.15 47838697995 35.00 35.00 47838697995
7 KODEX 코스닥150레버리지 233740 6 6865 2 210 3.16 24591346 41288144 308500000 24591346 3.16 59.56 7.97 7.97 167821798650 7.92 7.92 167821798650
8 KODEX 코스닥150선물인버스 251340 7 3980 5 -60 -1.49 22588441 51337524 55500000 22588441 -1.49 44.00 40.70 40.70 90193625332 40.83 40.83 90193625332
9 평화산업 090080 8 1950 1 450 30.00 20617725 1170338 54902259 20617725 30.00 1761.69 37.55 37.55 35876148643 33.51 33.51 35876148643
10 TS인베스트먼트 246690 9 1930 1 445 29.97 20239177 25454896 41477862 20239177 29.97 79.51 48.80 48.80 38676141207 48.31 48.31 38676141207
11 링크드 193250 10 934 2 48 5.42 19583470 12578560 63323377 19583470 5.42 155.69 30.93 30.93 19597093850 33.13 33.13 19597093850
12 KODEX 레버리지 122630 11 14320 2 145 1.02 17206307 26733986 196950000 17206307 1.02 64.36 8.74 8.74 247715492680 8.78 8.78 247715492680
13 스튜디오미르 408900 12 3875 2 295 8.24 16448152 11648513 32729532 16448152 8.24 141.20 50.25 50.25 63462619914 50.04 50.04 63462619914
14 팬스타엔터프라이즈 054300 13 649 2 120 22.68 16447435 89778 67006296 16447435 22.68 9999.99 24.55 24.55 10815274600 24.87 24.87 10815274600
15 유디엠텍 389680 14 881 1 203 29.94 16352210 731077 40012799 16352210 29.94 2236.73 40.87 40.87 13610118308 38.61 38.61 13610118308
16 대영포장 014160 15 2110 2 143 7.27 14554645 8723074 108394549 14554645 7.27 166.85 13.43 13.43 29164627087 12.75 12.75 29164627087
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 111 5 -3 -2.63 14103625 25547072 1497000000 14103625 -2.63 55.21 0.94 0.94 1553298386 0.93 0.93 1553298386
18 온코크로스 382150 17 12700 2 1280 11.21 11534647 8292651 11896437 11534647 11.21 139.09 96.96 96.96 145408830860 96.24 96.24 145408830860
19 토마토시스템 393210 18 6880 2 1080 18.62 11495443 4968767 15614544 11495443 18.62 231.35 73.62 73.62 76677369990 71.38 71.38 76677369990
20 피아이이 452450 19 9940 2 1330 15.45 11340868 11500664 35826000 11340868 15.45 98.61 31.66 31.66 108654752075 30.51 30.51 108654752075
21 KODEX 2차전지산업레버리지 462330 20 923 2 20 2.21 11314234 14922636 212300000 11314234 2.21 75.82 5.33 5.33 10597304761 5.41 5.41 10597304761
22 자연과환경 043910 21 962 2 5 0.52 10161135 86472496 113391457 10161135 0.52 11.75 8.96 8.96 9903714123 9.08 9.08 9903714123
23 KODEX 인버스 114800 22 4645 5 -20 -0.43 9924424 20286392 112800000 9924424 -0.43 48.92 8.80 8.80 45955360271 8.77 8.77 45955360271
24 원익홀딩스 030530 23 4350 2 235 5.71 9909601 25072566 77237981 9909601 5.71 39.52 12.83 12.83 42589456362 12.68 12.68 42589456362
25 대신정보통신 020180 24 1197 5 -113 -8.63 9490284 15391744 38428915 9490284 -8.63 61.66 24.70 24.70 11138973361 24.22 24.22 11138973361
26 좋은사람들 033340 25 832 2 90 12.13 9371158 1985076 96950558 9371158 12.13 472.08 9.67 9.67 7612058364 9.44 9.44 7612058364
27 삼성전자 005930 26 55850 2 650 1.18 9168758 13930480 5919637922 9168758 1.18 65.82 0.15 0.15 515584479100 0.16 0.16 515584479100
28 비큐AI 148780 27 1365 2 157 13.00 8973557 746748 31445725 8973557 13.00 1201.68 28.54 28.54 13153345183 30.64 30.64 13153345183
29 솔트웨어 328380 28 1155 2 210 22.22 8796525 113462 34262778 8796525 22.22 7752.84 25.67 25.67 10093145297 25.50 25.50 10093145297
30 유니온 000910 29 6400 2 590 10.15 8705377 4265030 15611619 8705377 10.15 204.11 55.76 55.76 57454067880 57.50 57.50 57454067880
31 핑거스토리 417180 30 2635 5 -275 -9.45 8261312 4823741 16816209 8261312 -9.45 171.26 49.13 49.13 21985926844 49.62 49.62 21985926844

31
top30/20250414/top30-av-20250414-132000.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,252670,1,2355,5,-30,-1.26,79461821,153231392,425300000,79461821,-1.26,51.86,18.68,18.68,186423934855,18.61,18.61,186423934855
동양철관,008970,2,1401,2,32,2.34,69683836,54715352,157681434,69683836,2.34,127.36,44.19,44.19,100402510203,45.45,45.45,100402510203
이스트아시아홀딩스,900110,3,49,2,2,4.26,40780340,3490053,642650588,40780340,4.26,1168.47,6.35,6.35,2115882234,6.72,6.72,2115882234
미스터블루,207760,4,1185,2,23,1.98,32907304,8516123,83079783,32907304,1.98,386.41,39.61,39.61,39613045598,40.24,40.24,39613045598
나우IB,293580,5,1451,2,196,15.62,32847762,22874018,94929950,32847762,15.62,143.60,34.60,34.60,48465825346,35.19,35.19,48465825346
KODEX 코스닥150레버리지,233740,6,6885,2,230,3.46,24932159,41288144,308500000,24932159,3.46,60.39,8.08,8.08,170163469449,8.01,8.01,170163469449
KODEX 코스닥150선물인버스,251340,7,3975,5,-65,-1.61,23021705,51337524,55500000,23021705,-1.61,44.84,41.48,41.48,91916664711,41.66,41.66,91916664711
평화산업,090080,8,1950,1,450,30.00,20941077,1170338,54902259,20941077,30.00,1789.32,38.14,38.14,36506685043,34.10,34.10,36506685043
TS인베스트먼트,246690,9,1930,1,445,29.97,20241924,25454896,41477862,20241924,29.97,79.52,48.80,48.80,38681442917,48.32,48.32,38681442917
링크드,193250,10,931,2,45,5.08,19686197,12578560,63323377,19686197,5.08,156.51,31.09,31.09,19693072080,33.40,33.40,19693072080
대영포장,014160,11,2090,2,123,6.25,19026020,8723074,108394549,19026020,6.25,218.11,17.55,17.55,38475094958,16.98,16.98,38475094958
KODEX 레버리지,122630,12,14330,2,155,1.09,17373168,26733986,196950000,17373168,1.09,64.99,8.82,8.82,250106220283,8.86,8.86,250106220283
팬스타엔터프라이즈,054300,13,659,2,130,24.57,16801196,89778,67006296,16801196,24.57,9999.99,25.07,25.07,11048310721,25.02,25.02,11048310721
스튜디오미르,408900,14,3915,2,335,9.36,16550981,11648513,32729532,16550981,9.36,142.09,50.57,50.57,63862163718,49.84,49.84,63862163718
유디엠텍,389680,15,881,1,203,29.94,16366960,731077,40012799,16366960,29.94,2238.75,40.90,40.90,13623113058,38.65,38.65,13623113058
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,111,5,-3,-2.63,14103827,25547072,1497000000,14103827,-2.63,55.21,0.94,0.94,1553320808,0.93,0.93,1553320808
토마토시스템,393210,17,7095,2,1295,22.33,12967571,4968767,15614544,12967571,22.33,260.98,83.05,83.05,87010689500,78.54,78.54,87010689500
온코크로스,382150,18,12490,2,1070,9.37,11690990,8292651,11896437,11690990,9.37,140.98,98.27,98.27,147369654135,99.18,99.18,147369654135
피아이이,452450,19,9800,2,1190,13.82,11627719,11500664,35826000,11627719,13.82,101.10,32.46,32.46,111482832695,31.75,31.75,111482832695
KODEX 2차전지산업레버리지,462330,20,924,2,21,2.33,11579963,14922636,212300000,11579963,2.33,77.60,5.45,5.45,10842773753,5.53,5.53,10842773753
자연과환경,043910,21,960,2,3,0.31,10570810,86472496,113391457,10570810,0.31,12.22,9.32,9.32,10296403346,9.46,9.46,10296403346
원익홀딩스,030530,22,4290,2,175,4.25,10415304,25072566,77237981,10415304,4.25,41.54,13.48,13.48,44768519051,13.51,13.51,44768519051
KODEX 인버스,114800,23,4645,5,-20,-0.43,9968985,20286392,112800000,9968985,-0.43,49.14,8.84,8.84,46162144522,8.81,8.81,46162144522
대신정보통신,020180,24,1249,5,-61,-4.66,9807423,15391744,38428915,9807423,-4.66,63.72,25.52,25.52,11529215870,24.02,24.02,11529215870
좋은사람들,033340,25,850,2,108,14.56,9784373,1985076,96950558,9784373,14.56,492.90,10.09,10.09,7963019741,9.66,9.66,7963019741
삼성전자,005930,26,56000,2,800,1.45,9373048,13930480,5919637922,9373048,1.45,67.28,0.16,0.16,527016160200,0.16,0.16,527016160200
비큐AI,148780,27,1355,2,147,12.17,9055198,746748,31445725,9055198,12.17,1212.62,28.80,28.80,13263472317,31.13,31.13,13263472317
솔트웨어,328380,28,1138,2,193,20.42,8979098,113462,34262778,8979098,20.42,7913.75,26.21,26.21,10301351205,26.42,26.42,10301351205
유니온,000910,29,6340,2,530,9.12,8911900,4265030,15611619,8911900,9.12,208.95,57.09,57.09,58766955725,59.37,59.37,58766955725
오늘이엔엠,192410,30,1067,2,211,24.65,8384362,2012829,14235530,8384362,24.65,416.55,58.90,58.90,8722270050,57.42,57.42,8722270050
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 2355 5 -30 -1.26 79461821 153231392 425300000 79461821 -1.26 51.86 18.68 18.68 186423934855 18.61 18.61 186423934855
3 동양철관 008970 2 1401 2 32 2.34 69683836 54715352 157681434 69683836 2.34 127.36 44.19 44.19 100402510203 45.45 45.45 100402510203
4 이스트아시아홀딩스 900110 3 49 2 2 4.26 40780340 3490053 642650588 40780340 4.26 1168.47 6.35 6.35 2115882234 6.72 6.72 2115882234
5 미스터블루 207760 4 1185 2 23 1.98 32907304 8516123 83079783 32907304 1.98 386.41 39.61 39.61 39613045598 40.24 40.24 39613045598
6 나우IB 293580 5 1451 2 196 15.62 32847762 22874018 94929950 32847762 15.62 143.60 34.60 34.60 48465825346 35.19 35.19 48465825346
7 KODEX 코스닥150레버리지 233740 6 6885 2 230 3.46 24932159 41288144 308500000 24932159 3.46 60.39 8.08 8.08 170163469449 8.01 8.01 170163469449
8 KODEX 코스닥150선물인버스 251340 7 3975 5 -65 -1.61 23021705 51337524 55500000 23021705 -1.61 44.84 41.48 41.48 91916664711 41.66 41.66 91916664711
9 평화산업 090080 8 1950 1 450 30.00 20941077 1170338 54902259 20941077 30.00 1789.32 38.14 38.14 36506685043 34.10 34.10 36506685043
10 TS인베스트먼트 246690 9 1930 1 445 29.97 20241924 25454896 41477862 20241924 29.97 79.52 48.80 48.80 38681442917 48.32 48.32 38681442917
11 링크드 193250 10 931 2 45 5.08 19686197 12578560 63323377 19686197 5.08 156.51 31.09 31.09 19693072080 33.40 33.40 19693072080
12 대영포장 014160 11 2090 2 123 6.25 19026020 8723074 108394549 19026020 6.25 218.11 17.55 17.55 38475094958 16.98 16.98 38475094958
13 KODEX 레버리지 122630 12 14330 2 155 1.09 17373168 26733986 196950000 17373168 1.09 64.99 8.82 8.82 250106220283 8.86 8.86 250106220283
14 팬스타엔터프라이즈 054300 13 659 2 130 24.57 16801196 89778 67006296 16801196 24.57 9999.99 25.07 25.07 11048310721 25.02 25.02 11048310721
15 스튜디오미르 408900 14 3915 2 335 9.36 16550981 11648513 32729532 16550981 9.36 142.09 50.57 50.57 63862163718 49.84 49.84 63862163718
16 유디엠텍 389680 15 881 1 203 29.94 16366960 731077 40012799 16366960 29.94 2238.75 40.90 40.90 13623113058 38.65 38.65 13623113058
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 111 5 -3 -2.63 14103827 25547072 1497000000 14103827 -2.63 55.21 0.94 0.94 1553320808 0.93 0.93 1553320808
18 토마토시스템 393210 17 7095 2 1295 22.33 12967571 4968767 15614544 12967571 22.33 260.98 83.05 83.05 87010689500 78.54 78.54 87010689500
19 온코크로스 382150 18 12490 2 1070 9.37 11690990 8292651 11896437 11690990 9.37 140.98 98.27 98.27 147369654135 99.18 99.18 147369654135
20 피아이이 452450 19 9800 2 1190 13.82 11627719 11500664 35826000 11627719 13.82 101.10 32.46 32.46 111482832695 31.75 31.75 111482832695
21 KODEX 2차전지산업레버리지 462330 20 924 2 21 2.33 11579963 14922636 212300000 11579963 2.33 77.60 5.45 5.45 10842773753 5.53 5.53 10842773753
22 자연과환경 043910 21 960 2 3 0.31 10570810 86472496 113391457 10570810 0.31 12.22 9.32 9.32 10296403346 9.46 9.46 10296403346
23 원익홀딩스 030530 22 4290 2 175 4.25 10415304 25072566 77237981 10415304 4.25 41.54 13.48 13.48 44768519051 13.51 13.51 44768519051
24 KODEX 인버스 114800 23 4645 5 -20 -0.43 9968985 20286392 112800000 9968985 -0.43 49.14 8.84 8.84 46162144522 8.81 8.81 46162144522
25 대신정보통신 020180 24 1249 5 -61 -4.66 9807423 15391744 38428915 9807423 -4.66 63.72 25.52 25.52 11529215870 24.02 24.02 11529215870
26 좋은사람들 033340 25 850 2 108 14.56 9784373 1985076 96950558 9784373 14.56 492.90 10.09 10.09 7963019741 9.66 9.66 7963019741
27 삼성전자 005930 26 56000 2 800 1.45 9373048 13930480 5919637922 9373048 1.45 67.28 0.16 0.16 527016160200 0.16 0.16 527016160200
28 비큐AI 148780 27 1355 2 147 12.17 9055198 746748 31445725 9055198 12.17 1212.62 28.80 28.80 13263472317 31.13 31.13 13263472317
29 솔트웨어 328380 28 1138 2 193 20.42 8979098 113462 34262778 8979098 20.42 7913.75 26.21 26.21 10301351205 26.42 26.42 10301351205
30 유니온 000910 29 6340 2 530 9.12 8911900 4265030 15611619 8911900 9.12 208.95 57.09 57.09 58766955725 59.37 59.37 58766955725
31 오늘이엔엠 192410 30 1067 2 211 24.65 8384362 2012829 14235530 8384362 24.65 416.55 58.90 58.90 8722270050 57.42 57.42 8722270050

31
top30/20250414/top30-av-20250414-133000.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,252670,1,2355,5,-30,-1.26,79654907,153231392,425300000,79654907,-1.26,51.98,18.73,18.73,186878998954,18.66,18.66,186878998954
동양철관,008970,2,1394,2,25,1.83,70300193,54715352,157681434,70300193,1.83,128.48,44.58,44.58,101263631205,46.07,46.07,101263631205
이스트아시아홀딩스,900110,3,50,2,3,6.38,41073330,3490053,642650588,41073330,6.38,1176.87,6.39,6.39,2130425498,6.63,6.63,2130425498
미스터블루,207760,4,1185,2,23,1.98,33113438,8516123,83079783,33113438,1.98,388.83,39.86,39.86,39857060699,40.48,40.48,39857060699
나우IB,293580,5,1443,2,188,14.98,33037932,22874018,94929950,33037932,14.98,144.43,34.80,34.80,48741168647,35.58,35.58,48741168647
KODEX 코스닥150레버리지,233740,6,6895,2,240,3.61,25310449,41288144,308500000,25310449,3.61,61.30,8.20,8.20,172769987090,8.12,8.12,172769987090
KODEX 코스닥150선물인버스,251340,7,3970,5,-70,-1.73,23095447,51337524,55500000,23095447,-1.73,44.99,41.61,41.61,92209551699,41.85,41.85,92209551699
평화산업,090080,8,1950,1,450,30.00,22613241,1170338,54902259,22613241,30.00,1932.20,41.19,41.19,39767404843,37.15,37.15,39767404843
대영포장,014160,9,2030,2,63,3.20,20686599,8723074,108394549,20686599,3.20,237.15,19.08,19.08,41876626739,19.03,19.03,41876626739
TS인베스트먼트,246690,10,1930,1,445,29.97,20242659,25454896,41477862,20242659,29.97,79.52,48.80,48.80,38682861467,48.32,48.32,38682861467
링크드,193250,11,923,2,37,4.18,19821382,12578560,63323377,19821382,4.18,157.58,31.30,31.30,19818364243,33.91,33.91,19818364243
대신정보통신,020180,12,1385,2,75,5.73,19142157,15391744,38428915,19142157,5.73,124.37,49.81,49.81,24721000125,46.45,46.45,24721000125
KODEX 레버리지,122630,13,14335,2,160,1.13,17490611,26733986,196950000,17490611,1.13,65.42,8.88,8.88,251789406668,8.92,8.92,251789406668
팬스타엔터프라이즈,054300,14,661,2,132,24.95,16985044,89778,67006296,16985044,24.95,9999.99,25.35,25.35,11169186758,25.22,25.22,11169186758
스튜디오미르,408900,15,3877,2,297,8.30,16676485,11648513,32729532,16676485,8.30,143.16,50.95,50.95,64350568405,50.71,50.71,64350568405
유디엠텍,389680,16,881,1,203,29.94,16375786,731077,40012799,16375786,29.94,2239.95,40.93,40.93,13630888764,38.67,38.67,13630888764
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,110,5,-4,-3.51,14598279,25547072,1497000000,14598279,-3.51,57.14,0.98,0.98,1608167764,0.98,0.98,1608167764
토마토시스템,393210,18,7230,2,1430,24.66,14095948,4968767,15614544,14095948,24.66,283.69,90.27,90.27,95016394565,84.16,84.16,95016394565
피아이이,452450,19,9780,2,1170,13.59,11829146,11500664,35826000,11829146,13.59,102.86,33.02,33.02,113458255905,32.38,32.38,113458255905
온코크로스,382150,20,12470,2,1050,9.19,11792157,8292651,11896437,11792157,9.19,142.20,99.12,99.12,148632437775,100.19,100.19,148632437775
KODEX 2차전지산업레버리지,462330,21,924,2,21,2.33,11709438,14922636,212300000,11709438,2.33,78.47,5.52,5.52,10962451821,5.59,5.59,10962451821
원익홀딩스,030530,22,4265,2,150,3.65,11005010,25072566,77237981,11005010,3.65,43.89,14.25,14.25,47313672379,14.36,14.36,47313672379
자연과환경,043910,23,963,2,6,0.63,10890142,86472496,113391457,10890142,0.63,12.59,9.60,9.60,10603057625,9.71,9.71,10603057625
좋은사람들,033340,24,844,2,102,13.75,10422671,1985076,96950558,10422671,13.75,525.05,10.75,10.75,8510184395,10.40,10.40,8510184395
KODEX 인버스,114800,25,4640,5,-25,-0.54,10007583,20286392,112800000,10007583,-0.54,49.33,8.87,8.87,46341259471,8.85,8.85,46341259471
삼성전자,005930,26,56100,2,900,1.63,9455987,13930480,5919637922,9455987,1.63,67.88,0.16,0.16,531665754200,0.16,0.16,531665754200
비큐AI,148780,27,1366,2,158,13.08,9098773,746748,31445725,9098773,13.08,1218.45,28.93,28.93,13322963036,31.02,31.02,13322963036
솔트웨어,328380,28,1147,2,202,21.38,9067872,113462,34262778,9067872,21.38,7991.99,26.47,26.47,10402450127,26.47,26.47,10402450127
유니온,000910,29,6380,2,570,9.81,9011451,4265030,15611619,9011451,9.81,211.29,57.72,57.72,59403808330,59.64,59.64,59403808330
오늘이엔엠,192410,30,1088,2,232,27.10,8785031,2012829,14235530,8785031,27.10,436.45,61.71,61.71,9162070933,59.15,59.15,9162070933
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 2355 5 -30 -1.26 79654907 153231392 425300000 79654907 -1.26 51.98 18.73 18.73 186878998954 18.66 18.66 186878998954
3 동양철관 008970 2 1394 2 25 1.83 70300193 54715352 157681434 70300193 1.83 128.48 44.58 44.58 101263631205 46.07 46.07 101263631205
4 이스트아시아홀딩스 900110 3 50 2 3 6.38 41073330 3490053 642650588 41073330 6.38 1176.87 6.39 6.39 2130425498 6.63 6.63 2130425498
5 미스터블루 207760 4 1185 2 23 1.98 33113438 8516123 83079783 33113438 1.98 388.83 39.86 39.86 39857060699 40.48 40.48 39857060699
6 나우IB 293580 5 1443 2 188 14.98 33037932 22874018 94929950 33037932 14.98 144.43 34.80 34.80 48741168647 35.58 35.58 48741168647
7 KODEX 코스닥150레버리지 233740 6 6895 2 240 3.61 25310449 41288144 308500000 25310449 3.61 61.30 8.20 8.20 172769987090 8.12 8.12 172769987090
8 KODEX 코스닥150선물인버스 251340 7 3970 5 -70 -1.73 23095447 51337524 55500000 23095447 -1.73 44.99 41.61 41.61 92209551699 41.85 41.85 92209551699
9 평화산업 090080 8 1950 1 450 30.00 22613241 1170338 54902259 22613241 30.00 1932.20 41.19 41.19 39767404843 37.15 37.15 39767404843
10 대영포장 014160 9 2030 2 63 3.20 20686599 8723074 108394549 20686599 3.20 237.15 19.08 19.08 41876626739 19.03 19.03 41876626739
11 TS인베스트먼트 246690 10 1930 1 445 29.97 20242659 25454896 41477862 20242659 29.97 79.52 48.80 48.80 38682861467 48.32 48.32 38682861467
12 링크드 193250 11 923 2 37 4.18 19821382 12578560 63323377 19821382 4.18 157.58 31.30 31.30 19818364243 33.91 33.91 19818364243
13 대신정보통신 020180 12 1385 2 75 5.73 19142157 15391744 38428915 19142157 5.73 124.37 49.81 49.81 24721000125 46.45 46.45 24721000125
14 KODEX 레버리지 122630 13 14335 2 160 1.13 17490611 26733986 196950000 17490611 1.13 65.42 8.88 8.88 251789406668 8.92 8.92 251789406668
15 팬스타엔터프라이즈 054300 14 661 2 132 24.95 16985044 89778 67006296 16985044 24.95 9999.99 25.35 25.35 11169186758 25.22 25.22 11169186758
16 스튜디오미르 408900 15 3877 2 297 8.30 16676485 11648513 32729532 16676485 8.30 143.16 50.95 50.95 64350568405 50.71 50.71 64350568405
17 유디엠텍 389680 16 881 1 203 29.94 16375786 731077 40012799 16375786 29.94 2239.95 40.93 40.93 13630888764 38.67 38.67 13630888764
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 110 5 -4 -3.51 14598279 25547072 1497000000 14598279 -3.51 57.14 0.98 0.98 1608167764 0.98 0.98 1608167764
19 토마토시스템 393210 18 7230 2 1430 24.66 14095948 4968767 15614544 14095948 24.66 283.69 90.27 90.27 95016394565 84.16 84.16 95016394565
20 피아이이 452450 19 9780 2 1170 13.59 11829146 11500664 35826000 11829146 13.59 102.86 33.02 33.02 113458255905 32.38 32.38 113458255905
21 온코크로스 382150 20 12470 2 1050 9.19 11792157 8292651 11896437 11792157 9.19 142.20 99.12 99.12 148632437775 100.19 100.19 148632437775
22 KODEX 2차전지산업레버리지 462330 21 924 2 21 2.33 11709438 14922636 212300000 11709438 2.33 78.47 5.52 5.52 10962451821 5.59 5.59 10962451821
23 원익홀딩스 030530 22 4265 2 150 3.65 11005010 25072566 77237981 11005010 3.65 43.89 14.25 14.25 47313672379 14.36 14.36 47313672379
24 자연과환경 043910 23 963 2 6 0.63 10890142 86472496 113391457 10890142 0.63 12.59 9.60 9.60 10603057625 9.71 9.71 10603057625
25 좋은사람들 033340 24 844 2 102 13.75 10422671 1985076 96950558 10422671 13.75 525.05 10.75 10.75 8510184395 10.40 10.40 8510184395
26 KODEX 인버스 114800 25 4640 5 -25 -0.54 10007583 20286392 112800000 10007583 -0.54 49.33 8.87 8.87 46341259471 8.85 8.85 46341259471
27 삼성전자 005930 26 56100 2 900 1.63 9455987 13930480 5919637922 9455987 1.63 67.88 0.16 0.16 531665754200 0.16 0.16 531665754200
28 비큐AI 148780 27 1366 2 158 13.08 9098773 746748 31445725 9098773 13.08 1218.45 28.93 28.93 13322963036 31.02 31.02 13322963036
29 솔트웨어 328380 28 1147 2 202 21.38 9067872 113462 34262778 9067872 21.38 7991.99 26.47 26.47 10402450127 26.47 26.47 10402450127
30 유니온 000910 29 6380 2 570 9.81 9011451 4265030 15611619 9011451 9.81 211.29 57.72 57.72 59403808330 59.64 59.64 59403808330
31 오늘이엔엠 192410 30 1088 2 232 27.10 8785031 2012829 14235530 8785031 27.10 436.45 61.71 61.71 9162070933 59.15 59.15 9162070933

31
top30/20250414/top30-av-20250414-134000.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,252670,1,2355,5,-30,-1.26,80243404,153231392,425300000,80243404,-1.26,52.37,18.87,18.87,188264913239,18.80,18.80,188264913239
동양철관,008970,2,1403,2,34,2.48,70631778,54715352,157681434,70631778,2.48,129.09,44.79,44.79,101728172034,45.98,45.98,101728172034
이스트아시아홀딩스,900110,3,51,2,4,8.51,44455217,3490053,642650588,44455217,8.51,1273.77,6.92,6.92,2301171798,7.02,7.02,2301171798
나우IB,293580,4,1447,2,192,15.30,33581325,22874018,94929950,33581325,15.30,146.81,35.37,35.37,49530627042,36.06,36.06,49530627042
미스터블루,207760,5,1191,2,29,2.50,33187312,8516123,83079783,33187312,2.50,389.70,39.95,39.95,39944695187,40.37,40.37,39944695187
KODEX 코스닥150레버리지,233740,6,6895,2,240,3.61,25589368,41288144,308500000,25589368,3.61,61.98,8.29,8.29,174691841933,8.21,8.21,174691841933
KODEX 코스닥150선물인버스,251340,7,3970,5,-70,-1.73,23421149,51337524,55500000,23421149,-1.73,45.62,42.20,42.20,93502602484,42.44,42.44,93502602484
대신정보통신,020180,8,1390,2,80,6.11,23106582,15391744,38428915,23106582,6.11,150.12,60.13,60.13,30311755289,56.75,56.75,30311755289
평화산업,090080,9,1950,1,450,30.00,22671452,1170338,54902259,22671452,30.00,1937.17,41.29,41.29,39880916293,37.25,37.25,39880916293
대영포장,014160,10,2020,2,53,2.69,21238136,8723074,108394549,21238136,2.69,243.47,19.59,19.59,42998054217,19.64,19.64,42998054217
TS인베스트먼트,246690,11,1930,1,445,29.97,20246814,25454896,41477862,20246814,29.97,79.54,48.81,48.81,38690880617,48.33,48.33,38690880617
링크드,193250,12,902,2,16,1.81,20205892,12578560,63323377,20205892,1.81,160.64,31.91,31.91,20169263771,35.31,35.31,20169263771
KODEX 레버리지,122630,13,14350,2,175,1.23,17673134,26733986,196950000,17673134,1.23,66.11,8.97,8.97,254407326628,9.00,9.00,254407326628
팬스타엔터프라이즈,054300,14,649,2,120,22.68,17284295,89778,67006296,17284295,22.68,9999.99,25.80,25.80,11363644397,26.13,26.13,11363644397
스튜디오미르,408900,15,3810,2,230,6.42,16880319,11648513,32729532,16880319,6.42,144.91,51.58,51.58,65134962233,52.23,52.23,65134962233
유디엠텍,389680,16,881,1,203,29.94,16376219,731077,40012799,16376219,29.94,2240.01,40.93,40.93,13631270237,38.67,38.67,13631270237
토마토시스템,393210,17,7390,2,1590,27.41,16073335,4968767,15614544,16073335,27.41,323.49,102.94,102.94,109601939095,94.98,94.98,109601939095
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,110,5,-4,-3.51,14599788,25547072,1497000000,14599788,-3.51,57.15,0.98,0.98,1608335255,0.98,0.98,1608335255
피아이이,452450,19,9890,2,1280,14.87,12012439,11500664,35826000,12012439,14.87,104.45,33.53,33.53,115262720450,32.53,32.53,115262720450
KODEX 2차전지산업레버리지,462330,20,923,2,20,2.21,11895097,14922636,212300000,11895097,2.21,79.71,5.60,5.60,11133804548,5.68,5.68,11133804548
온코크로스,382150,21,12510,2,1090,9.54,11881699,8292651,11896437,11881699,9.54,143.28,99.88,99.88,149757261765,100.63,100.63,149757261765
원익홀딩스,030530,22,4270,2,155,3.77,11238676,25072566,77237981,11238676,3.77,44.82,14.55,14.55,48316174874,14.65,14.65,48316174874
자연과환경,043910,23,956,5,-1,-0.10,11071311,86472496,113391457,11071311,-0.10,12.80,9.76,9.76,10776609099,9.94,9.94,10776609099
좋은사람들,033340,24,830,2,88,11.86,10548682,1985076,96950558,10548682,11.86,531.40,10.88,10.88,8615885151,10.71,10.71,8615885151
KODEX 인버스,114800,25,4635,5,-30,-0.64,10102035,20286392,112800000,10102035,-0.64,49.80,8.96,8.96,46779516756,8.95,8.95,46779516756
삼성전자,005930,26,56050,2,850,1.54,9569902,13930480,5919637922,9569902,1.54,68.70,0.16,0.16,538055457100,0.16,0.16,538055457100
솔트웨어,328380,27,1170,2,225,23.81,9459159,113462,34262778,9459159,23.81,8336.85,27.61,27.61,10858726648,27.09,27.09,10858726648
비큐AI,148780,28,1353,2,145,12.00,9156490,746748,31445725,9156490,12.00,1226.18,29.12,29.12,13401179672,31.50,31.50,13401179672
유니온,000910,29,6410,2,600,10.33,9074905,4265030,15611619,9074905,10.33,212.77,58.13,58.13,59809462625,59.77,59.77,59809462625
오늘이엔엠,192410,30,1097,2,241,28.15,8963019,2012829,14235530,8963019,28.15,445.29,62.96,62.96,9357740838,59.92,59.92,9357740838
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 2355 5 -30 -1.26 80243404 153231392 425300000 80243404 -1.26 52.37 18.87 18.87 188264913239 18.80 18.80 188264913239
3 동양철관 008970 2 1403 2 34 2.48 70631778 54715352 157681434 70631778 2.48 129.09 44.79 44.79 101728172034 45.98 45.98 101728172034
4 이스트아시아홀딩스 900110 3 51 2 4 8.51 44455217 3490053 642650588 44455217 8.51 1273.77 6.92 6.92 2301171798 7.02 7.02 2301171798
5 나우IB 293580 4 1447 2 192 15.30 33581325 22874018 94929950 33581325 15.30 146.81 35.37 35.37 49530627042 36.06 36.06 49530627042
6 미스터블루 207760 5 1191 2 29 2.50 33187312 8516123 83079783 33187312 2.50 389.70 39.95 39.95 39944695187 40.37 40.37 39944695187
7 KODEX 코스닥150레버리지 233740 6 6895 2 240 3.61 25589368 41288144 308500000 25589368 3.61 61.98 8.29 8.29 174691841933 8.21 8.21 174691841933
8 KODEX 코스닥150선물인버스 251340 7 3970 5 -70 -1.73 23421149 51337524 55500000 23421149 -1.73 45.62 42.20 42.20 93502602484 42.44 42.44 93502602484
9 대신정보통신 020180 8 1390 2 80 6.11 23106582 15391744 38428915 23106582 6.11 150.12 60.13 60.13 30311755289 56.75 56.75 30311755289
10 평화산업 090080 9 1950 1 450 30.00 22671452 1170338 54902259 22671452 30.00 1937.17 41.29 41.29 39880916293 37.25 37.25 39880916293
11 대영포장 014160 10 2020 2 53 2.69 21238136 8723074 108394549 21238136 2.69 243.47 19.59 19.59 42998054217 19.64 19.64 42998054217
12 TS인베스트먼트 246690 11 1930 1 445 29.97 20246814 25454896 41477862 20246814 29.97 79.54 48.81 48.81 38690880617 48.33 48.33 38690880617
13 링크드 193250 12 902 2 16 1.81 20205892 12578560 63323377 20205892 1.81 160.64 31.91 31.91 20169263771 35.31 35.31 20169263771
14 KODEX 레버리지 122630 13 14350 2 175 1.23 17673134 26733986 196950000 17673134 1.23 66.11 8.97 8.97 254407326628 9.00 9.00 254407326628
15 팬스타엔터프라이즈 054300 14 649 2 120 22.68 17284295 89778 67006296 17284295 22.68 9999.99 25.80 25.80 11363644397 26.13 26.13 11363644397
16 스튜디오미르 408900 15 3810 2 230 6.42 16880319 11648513 32729532 16880319 6.42 144.91 51.58 51.58 65134962233 52.23 52.23 65134962233
17 유디엠텍 389680 16 881 1 203 29.94 16376219 731077 40012799 16376219 29.94 2240.01 40.93 40.93 13631270237 38.67 38.67 13631270237
18 토마토시스템 393210 17 7390 2 1590 27.41 16073335 4968767 15614544 16073335 27.41 323.49 102.94 102.94 109601939095 94.98 94.98 109601939095
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 110 5 -4 -3.51 14599788 25547072 1497000000 14599788 -3.51 57.15 0.98 0.98 1608335255 0.98 0.98 1608335255
20 피아이이 452450 19 9890 2 1280 14.87 12012439 11500664 35826000 12012439 14.87 104.45 33.53 33.53 115262720450 32.53 32.53 115262720450
21 KODEX 2차전지산업레버리지 462330 20 923 2 20 2.21 11895097 14922636 212300000 11895097 2.21 79.71 5.60 5.60 11133804548 5.68 5.68 11133804548
22 온코크로스 382150 21 12510 2 1090 9.54 11881699 8292651 11896437 11881699 9.54 143.28 99.88 99.88 149757261765 100.63 100.63 149757261765
23 원익홀딩스 030530 22 4270 2 155 3.77 11238676 25072566 77237981 11238676 3.77 44.82 14.55 14.55 48316174874 14.65 14.65 48316174874
24 자연과환경 043910 23 956 5 -1 -0.10 11071311 86472496 113391457 11071311 -0.10 12.80 9.76 9.76 10776609099 9.94 9.94 10776609099
25 좋은사람들 033340 24 830 2 88 11.86 10548682 1985076 96950558 10548682 11.86 531.40 10.88 10.88 8615885151 10.71 10.71 8615885151
26 KODEX 인버스 114800 25 4635 5 -30 -0.64 10102035 20286392 112800000 10102035 -0.64 49.80 8.96 8.96 46779516756 8.95 8.95 46779516756
27 삼성전자 005930 26 56050 2 850 1.54 9569902 13930480 5919637922 9569902 1.54 68.70 0.16 0.16 538055457100 0.16 0.16 538055457100
28 솔트웨어 328380 27 1170 2 225 23.81 9459159 113462 34262778 9459159 23.81 8336.85 27.61 27.61 10858726648 27.09 27.09 10858726648
29 비큐AI 148780 28 1353 2 145 12.00 9156490 746748 31445725 9156490 12.00 1226.18 29.12 29.12 13401179672 31.50 31.50 13401179672
30 유니온 000910 29 6410 2 600 10.33 9074905 4265030 15611619 9074905 10.33 212.77 58.13 58.13 59809462625 59.77 59.77 59809462625
31 오늘이엔엠 192410 30 1097 2 241 28.15 8963019 2012829 14235530 8963019 28.15 445.29 62.96 62.96 9357740838 59.92 59.92 9357740838

31
top30/20250414/top30-av-20250414-135001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2350,5,-35,-1.47,80622746,153231392,425300000,80622746,-1.47,52.62,18.96,18.96,189157940115,18.93,18.93,189157940115
동양철관,008970,2,1402,2,33,2.41,71053287,54715352,157681434,71053287,2.41,129.86,45.06,45.06,102317706587,46.28,46.28,102317706587
이스트아시아홀딩스,900110,3,51,2,4,8.51,44922296,3490053,642650588,44922296,8.51,1287.15,6.99,6.99,2324681520,7.09,7.09,2324681520
나우IB,293580,4,1440,2,185,14.74,33810501,22874018,94929950,33810501,14.74,147.81,35.62,35.62,49860792285,36.47,36.47,49860792285
미스터블루,207760,5,1186,2,24,2.07,33371315,8516123,83079783,33371315,2.07,391.86,40.17,40.17,40161662785,40.76,40.76,40161662785
KODEX 코스닥150레버리지,233740,6,6920,2,265,3.98,26439398,41288144,308500000,26439398,3.98,64.04,8.57,8.57,180563662224,8.46,8.46,180563662224
대신정보통신,020180,7,1304,5,-6,-0.46,26050530,15391744,38428915,26050530,-0.46,169.25,67.79,67.79,34258312388,68.36,68.36,34258312388
평화산업,090080,8,1946,2,446,29.73,23962528,1170338,54902259,23962528,29.73,2047.49,43.65,43.65,42388202910,39.67,39.67,42388202910
KODEX 코스닥150선물인버스,251340,9,3960,5,-80,-1.98,23892244,51337524,55500000,23892244,-1.98,46.54,43.05,43.05,95371024350,43.39,43.39,95371024350
대영포장,014160,10,1987,2,20,1.02,22346809,8723074,108394549,22346809,1.02,256.18,20.62,20.62,45214576655,20.99,20.99,45214576655
링크드,193250,11,879,5,-7,-0.79,20697199,12578560,63323377,20697199,-0.79,164.54,32.68,32.68,20607875726,37.02,37.02,20607875726
TS인베스트먼트,246690,12,1930,1,445,29.97,20247860,25454896,41477862,20247860,29.97,79.54,48.82,48.82,38692899397,48.33,48.33,38692899397
KODEX 레버리지,122630,13,14365,2,190,1.34,17896192,26733986,196950000,17896192,1.34,66.94,9.09,9.09,257609909223,9.11,9.11,257609909223
팬스타엔터프라이즈,054300,14,653,2,124,23.44,17384734,89778,67006296,17384734,23.44,9999.99,25.94,25.94,11429234143,26.12,26.12,11429234143
스튜디오미르,408900,15,3805,2,225,6.28,17063419,11648513,32729532,17063419,6.28,146.49,52.13,52.13,65830759980,52.86,52.86,65830759980
토마토시스템,393210,16,7380,2,1580,27.24,16649613,4968767,15614544,16649613,27.24,335.09,106.63,106.63,113839705230,98.79,98.79,113839705230
유디엠텍,389680,17,881,1,203,29.94,16377514,731077,40012799,16377514,29.94,2240.19,40.93,40.93,13632411132,38.67,38.67,13632411132
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,111,5,-3,-2.63,14599790,25547072,1497000000,14599790,-2.63,57.15,0.98,0.98,1608335477,0.97,0.97,1608335477
피아이이,452450,19,9805,2,1195,13.88,12174572,11500664,35826000,12174572,13.88,105.86,33.98,33.98,116863653615,33.27,33.27,116863653615
KODEX 2차전지산업레버리지,462330,20,925,2,22,2.44,12019905,14922636,212300000,12019905,2.44,80.55,5.66,5.66,11249070511,5.73,5.73,11249070511
대성창투,027830,21,2685,2,5,0.19,11952095,40359472,54000000,11952095,0.19,29.61,22.13,22.13,32295750752,22.27,22.27,32295750752
온코크로스,382150,22,12530,2,1110,9.72,11927373,8292651,11896437,11927373,9.72,143.83,100.26,100.26,150330613165,100.85,100.85,150330613165
자연과환경,043910,23,962,2,5,0.52,11484889,86472496,113391457,11484889,0.52,13.28,10.13,10.13,11172570424,10.24,10.24,11172570424
원익홀딩스,030530,24,4320,2,205,4.98,11447306,25072566,77237981,11447306,4.98,45.66,14.82,14.82,49213147472,14.75,14.75,49213147472
좋은사람들,033340,25,844,2,102,13.75,10640920,1985076,96950558,10640920,13.75,536.05,10.98,10.98,8693147441,10.62,10.62,8693147441
시공테크,020710,26,8390,2,1340,19.01,10425009,17898196,20047970,10425009,19.01,58.25,52.00,52.00,83189807290,49.46,49.46,83189807290
KODEX 인버스,114800,27,4640,5,-25,-0.54,10214604,20286392,112800000,10214604,-0.54,50.35,9.06,9.06,47301315858,9.04,9.04,47301315858
솔트웨어,328380,28,1178,2,233,24.66,9884700,113462,34262778,9884700,24.66,8711.90,28.85,28.85,11359108467,28.14,28.14,11359108467
삼성전자,005930,29,56150,2,950,1.72,9683191,13930480,5919637922,9683191,1.72,69.51,0.16,0.16,544411529000,0.16,0.16,544411529000
비큐AI,148780,30,1352,2,144,11.92,9210866,746748,31445725,9210866,11.92,1233.46,29.29,29.29,13474258603,31.69,31.69,13474258603
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 2350 5 -35 -1.47 80622746 153231392 425300000 80622746 -1.47 52.62 18.96 18.96 189157940115 18.93 18.93 189157940115
3 동양철관 008970 2 1402 2 33 2.41 71053287 54715352 157681434 71053287 2.41 129.86 45.06 45.06 102317706587 46.28 46.28 102317706587
4 이스트아시아홀딩스 900110 3 51 2 4 8.51 44922296 3490053 642650588 44922296 8.51 1287.15 6.99 6.99 2324681520 7.09 7.09 2324681520
5 나우IB 293580 4 1440 2 185 14.74 33810501 22874018 94929950 33810501 14.74 147.81 35.62 35.62 49860792285 36.47 36.47 49860792285
6 미스터블루 207760 5 1186 2 24 2.07 33371315 8516123 83079783 33371315 2.07 391.86 40.17 40.17 40161662785 40.76 40.76 40161662785
7 KODEX 코스닥150레버리지 233740 6 6920 2 265 3.98 26439398 41288144 308500000 26439398 3.98 64.04 8.57 8.57 180563662224 8.46 8.46 180563662224
8 대신정보통신 020180 7 1304 5 -6 -0.46 26050530 15391744 38428915 26050530 -0.46 169.25 67.79 67.79 34258312388 68.36 68.36 34258312388
9 평화산업 090080 8 1946 2 446 29.73 23962528 1170338 54902259 23962528 29.73 2047.49 43.65 43.65 42388202910 39.67 39.67 42388202910
10 KODEX 코스닥150선물인버스 251340 9 3960 5 -80 -1.98 23892244 51337524 55500000 23892244 -1.98 46.54 43.05 43.05 95371024350 43.39 43.39 95371024350
11 대영포장 014160 10 1987 2 20 1.02 22346809 8723074 108394549 22346809 1.02 256.18 20.62 20.62 45214576655 20.99 20.99 45214576655
12 링크드 193250 11 879 5 -7 -0.79 20697199 12578560 63323377 20697199 -0.79 164.54 32.68 32.68 20607875726 37.02 37.02 20607875726
13 TS인베스트먼트 246690 12 1930 1 445 29.97 20247860 25454896 41477862 20247860 29.97 79.54 48.82 48.82 38692899397 48.33 48.33 38692899397
14 KODEX 레버리지 122630 13 14365 2 190 1.34 17896192 26733986 196950000 17896192 1.34 66.94 9.09 9.09 257609909223 9.11 9.11 257609909223
15 팬스타엔터프라이즈 054300 14 653 2 124 23.44 17384734 89778 67006296 17384734 23.44 9999.99 25.94 25.94 11429234143 26.12 26.12 11429234143
16 스튜디오미르 408900 15 3805 2 225 6.28 17063419 11648513 32729532 17063419 6.28 146.49 52.13 52.13 65830759980 52.86 52.86 65830759980
17 토마토시스템 393210 16 7380 2 1580 27.24 16649613 4968767 15614544 16649613 27.24 335.09 106.63 106.63 113839705230 98.79 98.79 113839705230
18 유디엠텍 389680 17 881 1 203 29.94 16377514 731077 40012799 16377514 29.94 2240.19 40.93 40.93 13632411132 38.67 38.67 13632411132
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 111 5 -3 -2.63 14599790 25547072 1497000000 14599790 -2.63 57.15 0.98 0.98 1608335477 0.97 0.97 1608335477
20 피아이이 452450 19 9805 2 1195 13.88 12174572 11500664 35826000 12174572 13.88 105.86 33.98 33.98 116863653615 33.27 33.27 116863653615
21 KODEX 2차전지산업레버리지 462330 20 925 2 22 2.44 12019905 14922636 212300000 12019905 2.44 80.55 5.66 5.66 11249070511 5.73 5.73 11249070511
22 대성창투 027830 21 2685 2 5 0.19 11952095 40359472 54000000 11952095 0.19 29.61 22.13 22.13 32295750752 22.27 22.27 32295750752
23 온코크로스 382150 22 12530 2 1110 9.72 11927373 8292651 11896437 11927373 9.72 143.83 100.26 100.26 150330613165 100.85 100.85 150330613165
24 자연과환경 043910 23 962 2 5 0.52 11484889 86472496 113391457 11484889 0.52 13.28 10.13 10.13 11172570424 10.24 10.24 11172570424
25 원익홀딩스 030530 24 4320 2 205 4.98 11447306 25072566 77237981 11447306 4.98 45.66 14.82 14.82 49213147472 14.75 14.75 49213147472
26 좋은사람들 033340 25 844 2 102 13.75 10640920 1985076 96950558 10640920 13.75 536.05 10.98 10.98 8693147441 10.62 10.62 8693147441
27 시공테크 020710 26 8390 2 1340 19.01 10425009 17898196 20047970 10425009 19.01 58.25 52.00 52.00 83189807290 49.46 49.46 83189807290
28 KODEX 인버스 114800 27 4640 5 -25 -0.54 10214604 20286392 112800000 10214604 -0.54 50.35 9.06 9.06 47301315858 9.04 9.04 47301315858
29 솔트웨어 328380 28 1178 2 233 24.66 9884700 113462 34262778 9884700 24.66 8711.90 28.85 28.85 11359108467 28.14 28.14 11359108467
30 삼성전자 005930 29 56150 2 950 1.72 9683191 13930480 5919637922 9683191 1.72 69.51 0.16 0.16 544411529000 0.16 0.16 544411529000
31 비큐AI 148780 30 1352 2 144 11.92 9210866 746748 31445725 9210866 11.92 1233.46 29.29 29.29 13474258603 31.69 31.69 13474258603

31
top30/20250414/top30-av-20250414-140000.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,252670,1,2355,5,-30,-1.26,80720960,153231392,425300000,80720960,-1.26,52.68,18.98,18.98,189388972017,18.91,18.91,189388972017
동양철관,008970,2,1409,2,40,2.92,71454628,54715352,157681434,71454628,2.92,130.59,45.32,45.32,102881385672,46.31,46.31,102881385672
이스트아시아홀딩스,900110,3,52,2,5,10.64,45867986,3490053,642650588,45867986,10.64,1314.25,7.14,7.14,2373018829,7.10,7.10,2373018829
미스터블루,207760,4,1209,2,47,4.04,35368265,8516123,83079783,35368265,4.04,415.31,42.57,42.57,42602978872,42.41,42.41,42602978872
나우IB,293580,5,1450,2,195,15.54,33957443,22874018,94929950,33957443,15.54,148.45,35.77,35.77,50072504426,36.38,36.38,50072504426
대신정보통신,020180,6,1347,2,37,2.82,28067248,15391744,38428915,28067248,2.82,182.35,73.04,73.04,36998700165,71.48,71.48,36998700165
KODEX 코스닥150레버리지,233740,7,6920,2,265,3.98,27048370,41288144,308500000,27048370,3.98,65.51,8.77,8.77,184782539400,8.66,8.66,184782539400
평화산업,090080,8,1950,1,450,30.00,25284373,1170338,54902259,25284373,30.00,2160.43,46.05,46.05,44960586427,42.00,42.00,44960586427
KODEX 코스닥150선물인버스,251340,9,3965,5,-75,-1.86,24538296,51337524,55500000,24538296,-1.86,47.80,44.21,44.21,97929485475,44.50,44.50,97929485475
대영포장,014160,10,1992,2,25,1.27,22769684,8723074,108394549,22769684,1.27,261.03,21.01,21.01,46056458364,21.33,21.33,46056458364
링크드,193250,11,920,2,34,3.84,21340036,12578560,63323377,21340036,3.84,169.65,33.70,33.70,21183432511,36.36,36.36,21183432511
TS인베스트먼트,246690,12,1930,1,445,29.97,20252485,25454896,41477862,20252485,29.97,79.56,48.83,48.83,38701825647,48.35,48.35,38701825647
KODEX 레버리지,122630,13,14365,2,190,1.34,18017409,26733986,196950000,18017409,1.34,67.40,9.15,9.15,259351053318,9.17,9.17,259351053318
팬스타엔터프라이즈,054300,14,657,2,128,24.20,17545826,89778,67006296,17545826,24.20,9999.99,26.19,26.19,11534933598,26.20,26.20,11534933598
토마토시스템,393210,15,7420,2,1620,27.93,17130882,4968767,15614544,17130882,27.93,344.77,109.71,109.71,117417473875,101.34,101.34,117417473875
스튜디오미르,408900,16,3810,2,230,6.42,17115181,11648513,32729532,17115181,6.42,146.93,52.29,52.29,66028869274,52.95,52.95,66028869274
유디엠텍,389680,17,881,1,203,29.94,16378928,731077,40012799,16378928,29.94,2240.38,40.93,40.93,13633656866,38.68,38.68,13633656866
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,111,5,-3,-2.63,14600040,25547072,1497000000,14600040,-2.63,57.15,0.98,0.98,1608363227,0.97,0.97,1608363227
대성창투,027830,19,2775,2,95,3.54,13932598,40359472,54000000,13932598,3.54,34.52,25.80,25.80,37751172264,25.19,25.19,37751172264
피아이이,452450,20,9780,2,1170,13.59,12308312,11500664,35826000,12308312,13.59,107.02,34.36,34.36,118174657720,33.73,33.73,118174657720
KODEX 2차전지산업레버리지,462330,21,923,2,20,2.21,12145363,14922636,212300000,12145363,2.21,81.39,5.72,5.72,11364914142,5.80,5.80,11364914142
온코크로스,382150,22,12700,2,1280,11.21,12065916,8292651,11896437,12065916,11.21,145.50,101.42,101.42,152082084810,100.66,100.66,152082084810
자연과환경,043910,23,960,2,3,0.31,11612775,86472496,113391457,11612775,0.31,13.43,10.24,10.24,11295543847,10.38,10.38,11295543847
원익홀딩스,030530,24,4325,2,210,5.10,11605765,25072566,77237981,11605765,5.10,46.29,15.03,15.03,49895484328,14.94,14.94,49895484328
시공테크,020710,25,8280,2,1230,17.45,11390530,17898196,20047970,11390530,17.45,63.64,56.82,56.82,91262754325,54.98,54.98,91262754325
좋은사람들,033340,26,831,2,89,11.99,10694690,1985076,96950558,10694690,11.99,538.75,11.03,11.03,8738069946,10.85,10.85,8738069946
KODEX 인버스,114800,27,4635,5,-30,-0.64,10314069,20286392,112800000,10314069,-0.64,50.84,9.14,9.14,47762361368,9.14,9.14,47762361368
솔트웨어,328380,28,1177,2,232,24.55,10085486,113462,34262778,10085486,24.55,8888.87,29.44,29.44,11595278544,28.75,28.75,11595278544
삼성전자,005930,29,56050,2,850,1.54,9813042,13930480,5919637922,9813042,1.54,70.44,0.17,0.17,551692921450,0.17,0.17,551692921450
모헨즈,006920,30,4660,2,210,4.72,9656400,16027592,10920000,9656400,4.72,60.25,88.43,88.43,45641787920,89.69,89.69,45641787920
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 2355 5 -30 -1.26 80720960 153231392 425300000 80720960 -1.26 52.68 18.98 18.98 189388972017 18.91 18.91 189388972017
3 동양철관 008970 2 1409 2 40 2.92 71454628 54715352 157681434 71454628 2.92 130.59 45.32 45.32 102881385672 46.31 46.31 102881385672
4 이스트아시아홀딩스 900110 3 52 2 5 10.64 45867986 3490053 642650588 45867986 10.64 1314.25 7.14 7.14 2373018829 7.10 7.10 2373018829
5 미스터블루 207760 4 1209 2 47 4.04 35368265 8516123 83079783 35368265 4.04 415.31 42.57 42.57 42602978872 42.41 42.41 42602978872
6 나우IB 293580 5 1450 2 195 15.54 33957443 22874018 94929950 33957443 15.54 148.45 35.77 35.77 50072504426 36.38 36.38 50072504426
7 대신정보통신 020180 6 1347 2 37 2.82 28067248 15391744 38428915 28067248 2.82 182.35 73.04 73.04 36998700165 71.48 71.48 36998700165
8 KODEX 코스닥150레버리지 233740 7 6920 2 265 3.98 27048370 41288144 308500000 27048370 3.98 65.51 8.77 8.77 184782539400 8.66 8.66 184782539400
9 평화산업 090080 8 1950 1 450 30.00 25284373 1170338 54902259 25284373 30.00 2160.43 46.05 46.05 44960586427 42.00 42.00 44960586427
10 KODEX 코스닥150선물인버스 251340 9 3965 5 -75 -1.86 24538296 51337524 55500000 24538296 -1.86 47.80 44.21 44.21 97929485475 44.50 44.50 97929485475
11 대영포장 014160 10 1992 2 25 1.27 22769684 8723074 108394549 22769684 1.27 261.03 21.01 21.01 46056458364 21.33 21.33 46056458364
12 링크드 193250 11 920 2 34 3.84 21340036 12578560 63323377 21340036 3.84 169.65 33.70 33.70 21183432511 36.36 36.36 21183432511
13 TS인베스트먼트 246690 12 1930 1 445 29.97 20252485 25454896 41477862 20252485 29.97 79.56 48.83 48.83 38701825647 48.35 48.35 38701825647
14 KODEX 레버리지 122630 13 14365 2 190 1.34 18017409 26733986 196950000 18017409 1.34 67.40 9.15 9.15 259351053318 9.17 9.17 259351053318
15 팬스타엔터프라이즈 054300 14 657 2 128 24.20 17545826 89778 67006296 17545826 24.20 9999.99 26.19 26.19 11534933598 26.20 26.20 11534933598
16 토마토시스템 393210 15 7420 2 1620 27.93 17130882 4968767 15614544 17130882 27.93 344.77 109.71 109.71 117417473875 101.34 101.34 117417473875
17 스튜디오미르 408900 16 3810 2 230 6.42 17115181 11648513 32729532 17115181 6.42 146.93 52.29 52.29 66028869274 52.95 52.95 66028869274
18 유디엠텍 389680 17 881 1 203 29.94 16378928 731077 40012799 16378928 29.94 2240.38 40.93 40.93 13633656866 38.68 38.68 13633656866
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 111 5 -3 -2.63 14600040 25547072 1497000000 14600040 -2.63 57.15 0.98 0.98 1608363227 0.97 0.97 1608363227
20 대성창투 027830 19 2775 2 95 3.54 13932598 40359472 54000000 13932598 3.54 34.52 25.80 25.80 37751172264 25.19 25.19 37751172264
21 피아이이 452450 20 9780 2 1170 13.59 12308312 11500664 35826000 12308312 13.59 107.02 34.36 34.36 118174657720 33.73 33.73 118174657720
22 KODEX 2차전지산업레버리지 462330 21 923 2 20 2.21 12145363 14922636 212300000 12145363 2.21 81.39 5.72 5.72 11364914142 5.80 5.80 11364914142
23 온코크로스 382150 22 12700 2 1280 11.21 12065916 8292651 11896437 12065916 11.21 145.50 101.42 101.42 152082084810 100.66 100.66 152082084810
24 자연과환경 043910 23 960 2 3 0.31 11612775 86472496 113391457 11612775 0.31 13.43 10.24 10.24 11295543847 10.38 10.38 11295543847
25 원익홀딩스 030530 24 4325 2 210 5.10 11605765 25072566 77237981 11605765 5.10 46.29 15.03 15.03 49895484328 14.94 14.94 49895484328
26 시공테크 020710 25 8280 2 1230 17.45 11390530 17898196 20047970 11390530 17.45 63.64 56.82 56.82 91262754325 54.98 54.98 91262754325
27 좋은사람들 033340 26 831 2 89 11.99 10694690 1985076 96950558 10694690 11.99 538.75 11.03 11.03 8738069946 10.85 10.85 8738069946
28 KODEX 인버스 114800 27 4635 5 -30 -0.64 10314069 20286392 112800000 10314069 -0.64 50.84 9.14 9.14 47762361368 9.14 9.14 47762361368
29 솔트웨어 328380 28 1177 2 232 24.55 10085486 113462 34262778 10085486 24.55 8888.87 29.44 29.44 11595278544 28.75 28.75 11595278544
30 삼성전자 005930 29 56050 2 850 1.54 9813042 13930480 5919637922 9813042 1.54 70.44 0.17 0.17 551692921450 0.17 0.17 551692921450
31 모헨즈 006920 30 4660 2 210 4.72 9656400 16027592 10920000 9656400 4.72 60.25 88.43 88.43 45641787920 89.69 89.69 45641787920

31
top30/20250414/top30-av-20250414-141000.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,252670,1,2355,5,-30,-1.26,80925952,153231392,425300000,80925952,-1.26,52.81,19.03,19.03,189871071164,18.96,18.96,189871071164
동양철관,008970,2,1407,2,38,2.78,71734925,54715352,157681434,71734925,2.78,131.11,45.49,45.49,103276004428,46.55,46.55,103276004428
이스트아시아홀딩스,900110,3,50,2,3,6.38,47232566,3490053,642650588,47232566,6.38,1353.35,7.35,7.35,2442695346,7.60,7.60,2442695346
미스터블루,207760,4,1190,2,28,2.41,35722234,8516123,83079783,35722234,2.41,419.47,43.00,43.00,43029005540,43.52,43.52,43029005540
나우IB,293580,5,1442,2,187,14.90,34170606,22874018,94929950,34170606,14.90,149.39,36.00,36.00,50379890480,36.80,36.80,50379890480
대신정보통신,020180,6,1340,2,30,2.29,28819333,15391744,38428915,28819333,2.29,187.24,74.99,74.99,38008157858,73.81,73.81,38008157858
KODEX 코스닥150레버리지,233740,7,6930,2,275,4.13,27356895,41288144,308500000,27356895,4.13,66.26,8.87,8.87,186918989868,8.74,8.74,186918989868
평화산업,090080,8,1950,1,450,30.00,25781595,1170338,54902259,25781595,30.00,2202.92,46.96,46.96,45929728446,42.90,42.90,45929728446
KODEX 코스닥150선물인버스,251340,9,3960,5,-80,-1.98,24620336,51337524,55500000,24620336,-1.98,47.96,44.36,44.36,98254447082,44.71,44.71,98254447082
대영포장,014160,10,1995,2,28,1.42,23041458,8723074,108394549,23041458,1.42,264.14,21.26,21.26,46598201320,21.55,21.55,46598201320
링크드,193250,11,896,2,10,1.13,21724315,12578560,63323377,21724315,1.13,172.71,34.31,34.31,21527024639,37.94,37.94,21527024639
TS인베스트먼트,246690,12,1930,1,445,29.97,20255622,25454896,41477862,20255622,29.97,79.57,48.83,48.83,38707880057,48.35,48.35,38707880057
KODEX 레버리지,122630,13,14365,2,190,1.34,18203115,26733986,196950000,18203115,1.34,68.09,9.24,9.24,262017981458,9.26,9.26,262017981458
팬스타엔터프라이즈,054300,14,658,2,129,24.39,17687435,89778,67006296,17687435,24.39,9999.99,26.40,26.40,11628313433,26.37,26.37,11628313433
토마토시스템,393210,15,7380,2,1580,27.24,17373439,4968767,15614544,17373439,27.24,349.65,111.26,111.26,119207824160,103.45,103.45,119207824160
스튜디오미르,408900,16,3850,2,270,7.54,17176925,11648513,32729532,17176925,7.54,147.46,52.48,52.48,66265749723,52.59,52.59,66265749723
유디엠텍,389680,17,881,1,203,29.94,16378951,731077,40012799,16378951,29.94,2240.39,40.93,40.93,13633677129,38.68,38.68,13633677129
대성창투,027830,18,2720,2,40,1.49,15296263,40359472,54000000,15296263,1.49,37.90,28.33,28.33,41516968783,28.27,28.27,41516968783
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,110,5,-4,-3.51,14749151,25547072,1497000000,14749151,-3.51,57.73,0.99,0.99,1624767437,0.99,0.99,1624767437
피아이이,452450,20,9700,2,1090,12.66,12481230,11500664,35826000,12481230,12.66,108.53,34.84,34.84,119852573515,34.49,34.49,119852573515
KODEX 2차전지산업레버리지,462330,21,924,2,21,2.33,12311326,14922636,212300000,12311326,2.33,82.50,5.80,5.80,11517984089,5.87,5.87,11517984089
온코크로스,382150,22,12550,2,1130,9.89,12157365,8292651,11896437,12157365,9.89,146.60,102.19,102.19,153238454695,102.64,102.64,153238454695
자연과환경,043910,23,958,2,1,0.10,11862999,86472496,113391457,11862999,0.10,13.72,10.46,10.46,11534527580,10.62,10.62,11534527580
원익홀딩스,030530,24,4280,2,165,4.01,11835282,25072566,77237981,11835282,4.01,47.20,15.32,15.32,50884556063,15.39,15.39,50884556063
시공테크,020710,25,8330,2,1280,18.16,11819298,17898196,20047970,11819298,18.16,66.04,58.96,58.96,94859209760,56.80,56.80,94859209760
좋은사람들,033340,26,836,2,94,12.67,10734706,1985076,96950558,10734706,12.67,540.77,11.07,11.07,8771322301,10.82,10.82,8771322301
KODEX 인버스,114800,27,4635,5,-30,-0.64,10443117,20286392,112800000,10443117,-0.64,51.48,9.26,9.26,48360523900,9.25,9.25,48360523900
솔트웨어,328380,28,1130,2,185,19.58,10434779,113462,34262778,10434779,19.58,9196.72,30.46,30.46,11990181126,30.97,30.97,11990181126
모헨즈,006920,29,4575,2,125,2.81,10298029,16027592,10920000,10298029,2.81,64.25,94.30,94.30,48622492896,97.32,97.32,48622492896
삼성전자,005930,30,56100,2,900,1.63,9990766,13930480,5919637922,9990766,1.63,71.72,0.17,0.17,561659890150,0.17,0.17,561659890150
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 2355 5 -30 -1.26 80925952 153231392 425300000 80925952 -1.26 52.81 19.03 19.03 189871071164 18.96 18.96 189871071164
3 동양철관 008970 2 1407 2 38 2.78 71734925 54715352 157681434 71734925 2.78 131.11 45.49 45.49 103276004428 46.55 46.55 103276004428
4 이스트아시아홀딩스 900110 3 50 2 3 6.38 47232566 3490053 642650588 47232566 6.38 1353.35 7.35 7.35 2442695346 7.60 7.60 2442695346
5 미스터블루 207760 4 1190 2 28 2.41 35722234 8516123 83079783 35722234 2.41 419.47 43.00 43.00 43029005540 43.52 43.52 43029005540
6 나우IB 293580 5 1442 2 187 14.90 34170606 22874018 94929950 34170606 14.90 149.39 36.00 36.00 50379890480 36.80 36.80 50379890480
7 대신정보통신 020180 6 1340 2 30 2.29 28819333 15391744 38428915 28819333 2.29 187.24 74.99 74.99 38008157858 73.81 73.81 38008157858
8 KODEX 코스닥150레버리지 233740 7 6930 2 275 4.13 27356895 41288144 308500000 27356895 4.13 66.26 8.87 8.87 186918989868 8.74 8.74 186918989868
9 평화산업 090080 8 1950 1 450 30.00 25781595 1170338 54902259 25781595 30.00 2202.92 46.96 46.96 45929728446 42.90 42.90 45929728446
10 KODEX 코스닥150선물인버스 251340 9 3960 5 -80 -1.98 24620336 51337524 55500000 24620336 -1.98 47.96 44.36 44.36 98254447082 44.71 44.71 98254447082
11 대영포장 014160 10 1995 2 28 1.42 23041458 8723074 108394549 23041458 1.42 264.14 21.26 21.26 46598201320 21.55 21.55 46598201320
12 링크드 193250 11 896 2 10 1.13 21724315 12578560 63323377 21724315 1.13 172.71 34.31 34.31 21527024639 37.94 37.94 21527024639
13 TS인베스트먼트 246690 12 1930 1 445 29.97 20255622 25454896 41477862 20255622 29.97 79.57 48.83 48.83 38707880057 48.35 48.35 38707880057
14 KODEX 레버리지 122630 13 14365 2 190 1.34 18203115 26733986 196950000 18203115 1.34 68.09 9.24 9.24 262017981458 9.26 9.26 262017981458
15 팬스타엔터프라이즈 054300 14 658 2 129 24.39 17687435 89778 67006296 17687435 24.39 9999.99 26.40 26.40 11628313433 26.37 26.37 11628313433
16 토마토시스템 393210 15 7380 2 1580 27.24 17373439 4968767 15614544 17373439 27.24 349.65 111.26 111.26 119207824160 103.45 103.45 119207824160
17 스튜디오미르 408900 16 3850 2 270 7.54 17176925 11648513 32729532 17176925 7.54 147.46 52.48 52.48 66265749723 52.59 52.59 66265749723
18 유디엠텍 389680 17 881 1 203 29.94 16378951 731077 40012799 16378951 29.94 2240.39 40.93 40.93 13633677129 38.68 38.68 13633677129
19 대성창투 027830 18 2720 2 40 1.49 15296263 40359472 54000000 15296263 1.49 37.90 28.33 28.33 41516968783 28.27 28.27 41516968783
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 110 5 -4 -3.51 14749151 25547072 1497000000 14749151 -3.51 57.73 0.99 0.99 1624767437 0.99 0.99 1624767437
21 피아이이 452450 20 9700 2 1090 12.66 12481230 11500664 35826000 12481230 12.66 108.53 34.84 34.84 119852573515 34.49 34.49 119852573515
22 KODEX 2차전지산업레버리지 462330 21 924 2 21 2.33 12311326 14922636 212300000 12311326 2.33 82.50 5.80 5.80 11517984089 5.87 5.87 11517984089
23 온코크로스 382150 22 12550 2 1130 9.89 12157365 8292651 11896437 12157365 9.89 146.60 102.19 102.19 153238454695 102.64 102.64 153238454695
24 자연과환경 043910 23 958 2 1 0.10 11862999 86472496 113391457 11862999 0.10 13.72 10.46 10.46 11534527580 10.62 10.62 11534527580
25 원익홀딩스 030530 24 4280 2 165 4.01 11835282 25072566 77237981 11835282 4.01 47.20 15.32 15.32 50884556063 15.39 15.39 50884556063
26 시공테크 020710 25 8330 2 1280 18.16 11819298 17898196 20047970 11819298 18.16 66.04 58.96 58.96 94859209760 56.80 56.80 94859209760
27 좋은사람들 033340 26 836 2 94 12.67 10734706 1985076 96950558 10734706 12.67 540.77 11.07 11.07 8771322301 10.82 10.82 8771322301
28 KODEX 인버스 114800 27 4635 5 -30 -0.64 10443117 20286392 112800000 10443117 -0.64 51.48 9.26 9.26 48360523900 9.25 9.25 48360523900
29 솔트웨어 328380 28 1130 2 185 19.58 10434779 113462 34262778 10434779 19.58 9196.72 30.46 30.46 11990181126 30.97 30.97 11990181126
30 모헨즈 006920 29 4575 2 125 2.81 10298029 16027592 10920000 10298029 2.81 64.25 94.30 94.30 48622492896 97.32 97.32 48622492896
31 삼성전자 005930 30 56100 2 900 1.63 9990766 13930480 5919637922 9990766 1.63 71.72 0.17 0.17 561659890150 0.17 0.17 561659890150

31
top30/20250414/top30-av-20250414-142000.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,252670,1,2350,5,-35,-1.47,81866700,153231392,425300000,81866700,-1.47,53.43,19.25,19.25,192081865398,19.22,19.22,192081865398
동양철관,008970,2,1412,2,43,3.14,72449191,54715352,157681434,72449191,3.14,132.41,45.95,45.95,104285703959,46.84,46.84,104285703959
이스트아시아홀딩스,900110,3,51,2,4,8.51,47325438,3490053,642650588,47325438,8.51,1356.01,7.36,7.36,2447398640,7.47,7.47,2447398640
미스터블루,207760,4,1190,2,28,2.41,35847714,8516123,83079783,35847714,2.41,420.94,43.15,43.15,43178244083,43.67,43.67,43178244083
나우IB,293580,5,1444,2,189,15.06,34353353,22874018,94929950,34353353,15.06,150.19,36.19,36.19,50643753390,36.94,36.94,50643753390
대신정보통신,020180,6,1325,2,15,1.15,29438704,15391744,38428915,29438704,1.15,191.26,76.61,76.61,38830832281,76.26,76.26,38830832281
KODEX 코스닥150레버리지,233740,7,6930,2,275,4.13,27991973,41288144,308500000,27991973,4.13,67.80,9.07,9.07,191323898194,8.95,8.95,191323898194
평화산업,090080,8,1948,2,448,29.87,25988008,1170338,54902259,25988008,29.87,2220.56,47.34,47.34,46332203901,43.32,43.32,46332203901
KODEX 코스닥150선물인버스,251340,9,3960,5,-80,-1.98,25049518,51337524,55500000,25049518,-1.98,48.79,45.13,45.13,99953985714,45.48,45.48,99953985714
대영포장,014160,10,1994,2,27,1.37,23285768,8723074,108394549,23285768,1.37,266.94,21.48,21.48,47086385842,21.79,21.79,47086385842
링크드,193250,11,863,5,-23,-2.60,22053765,12578560,63323377,22053765,-2.60,175.33,34.83,34.83,21816147084,39.92,39.92,21816147084
TS인베스트먼트,246690,12,1930,1,445,29.97,20255853,25454896,41477862,20255853,29.97,79.58,48.84,48.84,38708325887,48.35,48.35,38708325887
KODEX 레버리지,122630,13,14375,2,200,1.41,18562746,26733986,196950000,18562746,1.41,69.44,9.43,9.43,267188250668,9.44,9.44,267188250668
팬스타엔터프라이즈,054300,14,674,2,145,27.41,18070299,89778,67006296,18070299,27.41,9999.99,26.97,26.97,11885565657,26.32,26.32,11885565657
토마토시스템,393210,15,7270,2,1470,25.34,17941017,4968767,15614544,17941017,25.34,361.08,114.90,114.90,123334864545,108.65,108.65,123334864545
스튜디오미르,408900,16,3850,2,270,7.54,17252383,11648513,32729532,17252383,7.54,148.11,52.71,52.71,66556331501,52.82,52.82,66556331501
유디엠텍,389680,17,881,1,203,29.94,16379144,731077,40012799,16379144,29.94,2240.41,40.93,40.93,13633847162,38.68,38.68,13633847162
대성창투,027830,18,2675,5,-5,-0.19,15822819,40359472,54000000,15822819,-0.19,39.20,29.30,29.30,42936142903,29.72,29.72,42936142903
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,111,5,-3,-2.63,14860038,25547072,1497000000,14860038,-2.63,58.17,0.99,0.99,1636966008,0.99,0.99,1636966008
피아이이,452450,20,9730,2,1120,13.01,12593717,11500664,35826000,12593717,13.01,109.50,35.15,35.15,120949521360,34.70,34.70,120949521360
KODEX 2차전지산업레버리지,462330,21,926,2,23,2.55,12386642,14922636,212300000,12386642,2.55,83.01,5.83,5.83,11587662492,5.89,5.89,11587662492
온코크로스,382150,22,12590,2,1170,10.25,12221089,8292651,11896437,12221089,10.25,147.37,102.73,102.73,154037902175,102.85,102.85,154037902175
시공테크,020710,23,8230,2,1180,16.74,12120836,17898196,20047970,12120836,16.74,67.72,60.46,60.46,97337699265,58.99,58.99,97337699265
자연과환경,043910,24,960,2,3,0.31,12046186,86472496,113391457,12046186,0.31,13.93,10.62,10.62,11709879978,10.76,10.76,11709879978
원익홀딩스,030530,25,4285,2,170,4.13,11970214,25072566,77237981,11970214,4.13,47.74,15.50,15.50,51461980643,15.55,15.55,51461980643
좋은사람들,033340,26,833,2,91,12.26,10791296,1985076,96950558,10791296,12.26,543.62,11.13,11.13,8818245349,10.92,10.92,8818245349
솔트웨어,328380,27,1106,2,161,17.04,10767243,113462,34262778,10767243,17.04,9489.73,31.43,31.43,12361021254,32.62,32.62,12361021254
모헨즈,006920,28,4515,2,65,1.46,10606882,16027592,10920000,10606882,1.46,66.18,97.13,97.13,50019144945,101.45,101.45,50019144945
KODEX 인버스,114800,29,4635,5,-30,-0.64,10512356,20286392,112800000,10512356,-0.64,51.82,9.32,9.32,48681389587,9.31,9.31,48681389587
삼성전자,005930,30,56100,2,900,1.63,10065189,13930480,5919637922,10065189,1.63,72.25,0.17,0.17,565840135100,0.17,0.17,565840135100
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 2350 5 -35 -1.47 81866700 153231392 425300000 81866700 -1.47 53.43 19.25 19.25 192081865398 19.22 19.22 192081865398
3 동양철관 008970 2 1412 2 43 3.14 72449191 54715352 157681434 72449191 3.14 132.41 45.95 45.95 104285703959 46.84 46.84 104285703959
4 이스트아시아홀딩스 900110 3 51 2 4 8.51 47325438 3490053 642650588 47325438 8.51 1356.01 7.36 7.36 2447398640 7.47 7.47 2447398640
5 미스터블루 207760 4 1190 2 28 2.41 35847714 8516123 83079783 35847714 2.41 420.94 43.15 43.15 43178244083 43.67 43.67 43178244083
6 나우IB 293580 5 1444 2 189 15.06 34353353 22874018 94929950 34353353 15.06 150.19 36.19 36.19 50643753390 36.94 36.94 50643753390
7 대신정보통신 020180 6 1325 2 15 1.15 29438704 15391744 38428915 29438704 1.15 191.26 76.61 76.61 38830832281 76.26 76.26 38830832281
8 KODEX 코스닥150레버리지 233740 7 6930 2 275 4.13 27991973 41288144 308500000 27991973 4.13 67.80 9.07 9.07 191323898194 8.95 8.95 191323898194
9 평화산업 090080 8 1948 2 448 29.87 25988008 1170338 54902259 25988008 29.87 2220.56 47.34 47.34 46332203901 43.32 43.32 46332203901
10 KODEX 코스닥150선물인버스 251340 9 3960 5 -80 -1.98 25049518 51337524 55500000 25049518 -1.98 48.79 45.13 45.13 99953985714 45.48 45.48 99953985714
11 대영포장 014160 10 1994 2 27 1.37 23285768 8723074 108394549 23285768 1.37 266.94 21.48 21.48 47086385842 21.79 21.79 47086385842
12 링크드 193250 11 863 5 -23 -2.60 22053765 12578560 63323377 22053765 -2.60 175.33 34.83 34.83 21816147084 39.92 39.92 21816147084
13 TS인베스트먼트 246690 12 1930 1 445 29.97 20255853 25454896 41477862 20255853 29.97 79.58 48.84 48.84 38708325887 48.35 48.35 38708325887
14 KODEX 레버리지 122630 13 14375 2 200 1.41 18562746 26733986 196950000 18562746 1.41 69.44 9.43 9.43 267188250668 9.44 9.44 267188250668
15 팬스타엔터프라이즈 054300 14 674 2 145 27.41 18070299 89778 67006296 18070299 27.41 9999.99 26.97 26.97 11885565657 26.32 26.32 11885565657
16 토마토시스템 393210 15 7270 2 1470 25.34 17941017 4968767 15614544 17941017 25.34 361.08 114.90 114.90 123334864545 108.65 108.65 123334864545
17 스튜디오미르 408900 16 3850 2 270 7.54 17252383 11648513 32729532 17252383 7.54 148.11 52.71 52.71 66556331501 52.82 52.82 66556331501
18 유디엠텍 389680 17 881 1 203 29.94 16379144 731077 40012799 16379144 29.94 2240.41 40.93 40.93 13633847162 38.68 38.68 13633847162
19 대성창투 027830 18 2675 5 -5 -0.19 15822819 40359472 54000000 15822819 -0.19 39.20 29.30 29.30 42936142903 29.72 29.72 42936142903
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 111 5 -3 -2.63 14860038 25547072 1497000000 14860038 -2.63 58.17 0.99 0.99 1636966008 0.99 0.99 1636966008
21 피아이이 452450 20 9730 2 1120 13.01 12593717 11500664 35826000 12593717 13.01 109.50 35.15 35.15 120949521360 34.70 34.70 120949521360
22 KODEX 2차전지산업레버리지 462330 21 926 2 23 2.55 12386642 14922636 212300000 12386642 2.55 83.01 5.83 5.83 11587662492 5.89 5.89 11587662492
23 온코크로스 382150 22 12590 2 1170 10.25 12221089 8292651 11896437 12221089 10.25 147.37 102.73 102.73 154037902175 102.85 102.85 154037902175
24 시공테크 020710 23 8230 2 1180 16.74 12120836 17898196 20047970 12120836 16.74 67.72 60.46 60.46 97337699265 58.99 58.99 97337699265
25 자연과환경 043910 24 960 2 3 0.31 12046186 86472496 113391457 12046186 0.31 13.93 10.62 10.62 11709879978 10.76 10.76 11709879978
26 원익홀딩스 030530 25 4285 2 170 4.13 11970214 25072566 77237981 11970214 4.13 47.74 15.50 15.50 51461980643 15.55 15.55 51461980643
27 좋은사람들 033340 26 833 2 91 12.26 10791296 1985076 96950558 10791296 12.26 543.62 11.13 11.13 8818245349 10.92 10.92 8818245349
28 솔트웨어 328380 27 1106 2 161 17.04 10767243 113462 34262778 10767243 17.04 9489.73 31.43 31.43 12361021254 32.62 32.62 12361021254
29 모헨즈 006920 28 4515 2 65 1.46 10606882 16027592 10920000 10606882 1.46 66.18 97.13 97.13 50019144945 101.45 101.45 50019144945
30 KODEX 인버스 114800 29 4635 5 -30 -0.64 10512356 20286392 112800000 10512356 -0.64 51.82 9.32 9.32 48681389587 9.31 9.31 48681389587
31 삼성전자 005930 30 56100 2 900 1.63 10065189 13930480 5919637922 10065189 1.63 72.25 0.17 0.17 565840135100 0.17 0.17 565840135100

31
top30/20250414/top30-av-20250414-143000.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,252670,1,2350,5,-35,-1.47,84669596,153231392,425300000,84669596,-1.47,55.26,19.91,19.91,198668712078,19.88,19.88,198668712078
동양철관,008970,2,1409,2,40,2.92,72791791,54715352,157681434,72791791,2.92,133.04,46.16,46.16,104769701243,47.16,47.16,104769701243
이스트아시아홀딩스,900110,3,51,2,4,8.51,47731976,3490053,642650588,47731976,8.51,1367.66,7.43,7.43,2468000470,7.53,7.53,2468000470
미스터블루,207760,4,1202,2,40,3.44,36044874,8516123,83079783,36044874,3.44,423.25,43.39,43.39,43414207232,43.47,43.47,43414207232
나우IB,293580,5,1427,2,172,13.71,34761810,22874018,94929950,34761810,13.71,151.97,36.62,36.62,51229205738,37.82,37.82,51229205738
대신정보통신,020180,6,1323,2,13,0.99,30130701,15391744,38428915,30130701,0.99,195.76,78.41,78.41,39746412323,78.18,78.18,39746412323
KODEX 코스닥150레버리지,233740,7,6940,2,285,4.28,28358355,41288144,308500000,28358355,4.28,68.68,9.19,9.19,193864755167,9.05,9.05,193864755167
평화산업,090080,8,1950,1,450,30.00,26077657,1170338,54902259,26077657,30.00,2228.22,47.50,47.50,46506968731,43.44,43.44,46506968731
KODEX 코스닥150선물인버스,251340,9,3955,5,-85,-2.10,25306476,51337524,55500000,25306476,-2.10,49.29,45.60,45.60,100971508287,46.00,46.00,100971508287
대영포장,014160,10,1999,2,32,1.63,23654008,8723074,108394549,23654008,1.63,271.17,21.82,21.82,47821934825,22.07,22.07,47821934825
링크드,193250,11,883,5,-3,-0.34,22570553,12578560,63323377,22570553,-0.34,179.44,35.64,35.64,22274843506,39.84,39.84,22274843506
TS인베스트먼트,246690,12,1930,1,445,29.97,20257644,25454896,41477862,20257644,29.97,79.58,48.84,48.84,38711782517,48.36,48.36,38711782517
KODEX 레버리지,122630,13,14375,2,200,1.41,18815615,26733986,196950000,18815615,1.41,70.38,9.55,9.55,270822918844,9.57,9.57,270822918844
토마토시스템,393210,14,7320,2,1520,26.21,18338505,4968767,15614544,18338505,26.21,369.08,117.45,117.45,126231625870,110.44,110.44,126231625870
팬스타엔터프라이즈,054300,15,670,2,141,26.65,18288102,89778,67006296,18288102,26.65,9999.99,27.29,27.29,12030906920,26.80,26.80,12030906920
스튜디오미르,408900,16,3840,2,260,7.26,17320599,11648513,32729532,17320599,7.26,148.69,52.92,52.92,66818912966,53.17,53.17,66818912966
대성창투,027830,17,2630,5,-50,-1.87,16469421,40359472,54000000,16469421,-1.87,40.81,30.50,30.50,44652560697,31.44,31.44,44652560697
유디엠텍,389680,18,881,1,203,29.94,16379319,731077,40012799,16379319,29.94,2240.44,40.94,40.94,13634001337,38.68,38.68,13634001337
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,111,5,-3,-2.63,14860040,25547072,1497000000,14860040,-2.63,58.17,0.99,0.99,1636966230,0.99,0.99,1636966230
피아이이,452450,20,9690,2,1080,12.54,12756117,11500664,35826000,12756117,12.54,110.92,35.61,35.61,122524381900,35.29,35.29,122524381900
시공테크,020710,21,7840,2,790,11.21,12690251,17898196,20047970,12690251,11.21,70.90,63.30,63.30,101841902470,64.79,64.79,101841902470
KODEX 2차전지산업레버리지,462330,22,924,2,21,2.33,12533093,14922636,212300000,12533093,2.33,83.99,5.90,5.90,11723048548,5.98,5.98,11723048548
온코크로스,382150,23,12760,2,1340,11.73,12387342,8292651,11896437,12387342,11.73,149.38,104.13,104.13,156144290300,102.86,102.86,156144290300
자연과환경,043910,24,959,2,2,0.21,12158311,86472496,113391457,12158311,0.21,14.06,10.72,10.72,11817380040,10.87,10.87,11817380040
원익홀딩스,030530,25,4275,2,160,3.89,12123096,25072566,77237981,12123096,3.89,48.35,15.70,15.70,52115995803,15.78,15.78,52115995803
좋은사람들,033340,26,854,2,112,15.09,11051183,1985076,96950558,11051183,15.09,556.71,11.40,11.40,9037453718,10.92,10.92,9037453718
아이씨티케이,456010,27,16770,2,2470,17.27,10974705,1536974,13276856,10974705,17.27,714.05,82.66,82.66,176822519910,79.42,79.42,176822519910
솔트웨어,328380,28,1122,2,177,18.73,10916871,113462,34262778,10916871,18.73,9621.61,31.86,31.86,12529034962,32.59,32.59,12529034962
모헨즈,006920,29,4525,2,75,1.69,10822155,16027592,10920000,10822155,1.69,67.52,99.10,99.10,50980374025,103.17,103.17,50980374025
KODEX 인버스,114800,30,4635,5,-30,-0.64,10567104,20286392,112800000,10567104,-0.64,52.09,9.37,9.37,48935137634,9.36,9.36,48935137634
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 2350 5 -35 -1.47 84669596 153231392 425300000 84669596 -1.47 55.26 19.91 19.91 198668712078 19.88 19.88 198668712078
3 동양철관 008970 2 1409 2 40 2.92 72791791 54715352 157681434 72791791 2.92 133.04 46.16 46.16 104769701243 47.16 47.16 104769701243
4 이스트아시아홀딩스 900110 3 51 2 4 8.51 47731976 3490053 642650588 47731976 8.51 1367.66 7.43 7.43 2468000470 7.53 7.53 2468000470
5 미스터블루 207760 4 1202 2 40 3.44 36044874 8516123 83079783 36044874 3.44 423.25 43.39 43.39 43414207232 43.47 43.47 43414207232
6 나우IB 293580 5 1427 2 172 13.71 34761810 22874018 94929950 34761810 13.71 151.97 36.62 36.62 51229205738 37.82 37.82 51229205738
7 대신정보통신 020180 6 1323 2 13 0.99 30130701 15391744 38428915 30130701 0.99 195.76 78.41 78.41 39746412323 78.18 78.18 39746412323
8 KODEX 코스닥150레버리지 233740 7 6940 2 285 4.28 28358355 41288144 308500000 28358355 4.28 68.68 9.19 9.19 193864755167 9.05 9.05 193864755167
9 평화산업 090080 8 1950 1 450 30.00 26077657 1170338 54902259 26077657 30.00 2228.22 47.50 47.50 46506968731 43.44 43.44 46506968731
10 KODEX 코스닥150선물인버스 251340 9 3955 5 -85 -2.10 25306476 51337524 55500000 25306476 -2.10 49.29 45.60 45.60 100971508287 46.00 46.00 100971508287
11 대영포장 014160 10 1999 2 32 1.63 23654008 8723074 108394549 23654008 1.63 271.17 21.82 21.82 47821934825 22.07 22.07 47821934825
12 링크드 193250 11 883 5 -3 -0.34 22570553 12578560 63323377 22570553 -0.34 179.44 35.64 35.64 22274843506 39.84 39.84 22274843506
13 TS인베스트먼트 246690 12 1930 1 445 29.97 20257644 25454896 41477862 20257644 29.97 79.58 48.84 48.84 38711782517 48.36 48.36 38711782517
14 KODEX 레버리지 122630 13 14375 2 200 1.41 18815615 26733986 196950000 18815615 1.41 70.38 9.55 9.55 270822918844 9.57 9.57 270822918844
15 토마토시스템 393210 14 7320 2 1520 26.21 18338505 4968767 15614544 18338505 26.21 369.08 117.45 117.45 126231625870 110.44 110.44 126231625870
16 팬스타엔터프라이즈 054300 15 670 2 141 26.65 18288102 89778 67006296 18288102 26.65 9999.99 27.29 27.29 12030906920 26.80 26.80 12030906920
17 스튜디오미르 408900 16 3840 2 260 7.26 17320599 11648513 32729532 17320599 7.26 148.69 52.92 52.92 66818912966 53.17 53.17 66818912966
18 대성창투 027830 17 2630 5 -50 -1.87 16469421 40359472 54000000 16469421 -1.87 40.81 30.50 30.50 44652560697 31.44 31.44 44652560697
19 유디엠텍 389680 18 881 1 203 29.94 16379319 731077 40012799 16379319 29.94 2240.44 40.94 40.94 13634001337 38.68 38.68 13634001337
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 111 5 -3 -2.63 14860040 25547072 1497000000 14860040 -2.63 58.17 0.99 0.99 1636966230 0.99 0.99 1636966230
21 피아이이 452450 20 9690 2 1080 12.54 12756117 11500664 35826000 12756117 12.54 110.92 35.61 35.61 122524381900 35.29 35.29 122524381900
22 시공테크 020710 21 7840 2 790 11.21 12690251 17898196 20047970 12690251 11.21 70.90 63.30 63.30 101841902470 64.79 64.79 101841902470
23 KODEX 2차전지산업레버리지 462330 22 924 2 21 2.33 12533093 14922636 212300000 12533093 2.33 83.99 5.90 5.90 11723048548 5.98 5.98 11723048548
24 온코크로스 382150 23 12760 2 1340 11.73 12387342 8292651 11896437 12387342 11.73 149.38 104.13 104.13 156144290300 102.86 102.86 156144290300
25 자연과환경 043910 24 959 2 2 0.21 12158311 86472496 113391457 12158311 0.21 14.06 10.72 10.72 11817380040 10.87 10.87 11817380040
26 원익홀딩스 030530 25 4275 2 160 3.89 12123096 25072566 77237981 12123096 3.89 48.35 15.70 15.70 52115995803 15.78 15.78 52115995803
27 좋은사람들 033340 26 854 2 112 15.09 11051183 1985076 96950558 11051183 15.09 556.71 11.40 11.40 9037453718 10.92 10.92 9037453718
28 아이씨티케이 456010 27 16770 2 2470 17.27 10974705 1536974 13276856 10974705 17.27 714.05 82.66 82.66 176822519910 79.42 79.42 176822519910
29 솔트웨어 328380 28 1122 2 177 18.73 10916871 113462 34262778 10916871 18.73 9621.61 31.86 31.86 12529034962 32.59 32.59 12529034962
30 모헨즈 006920 29 4525 2 75 1.69 10822155 16027592 10920000 10822155 1.69 67.52 99.10 99.10 50980374025 103.17 103.17 50980374025
31 KODEX 인버스 114800 30 4635 5 -30 -0.64 10567104 20286392 112800000 10567104 -0.64 52.09 9.37 9.37 48935137634 9.36 9.36 48935137634

31
top30/20250414/top30-av-20250414-144001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2355,5,-30,-1.26,86332378,153231392,425300000,86332378,-1.26,56.34,20.30,20.30,202584297581,20.23,20.23,202584297581
동양철관,008970,2,1412,2,43,3.14,73270417,54715352,157681434,73270417,3.14,133.91,46.47,46.47,105445922396,47.36,47.36,105445922396
이스트아시아홀딩스,900110,3,51,2,4,8.51,48001460,3490053,642650588,48001460,8.51,1375.38,7.47,7.47,2481683663,7.57,7.57,2481683663
미스터블루,207760,4,1189,2,27,2.32,36251697,8516123,83079783,36251697,2.32,425.68,43.63,43.63,43662368253,44.20,44.20,43662368253
나우IB,293580,5,1428,2,173,13.78,35223726,22874018,94929950,35223726,13.78,153.99,37.10,37.10,51884702425,38.27,38.27,51884702425
대신정보통신,020180,6,1306,5,-4,-0.31,30574819,15391744,38428915,30574819,-0.31,198.64,79.56,79.56,40329900583,80.36,80.36,40329900583
KODEX 코스닥150레버리지,233740,7,6925,2,270,4.06,28775154,41288144,308500000,28775154,4.06,69.69,9.33,9.33,196756517298,9.21,9.21,196756517298
평화산업,090080,8,1950,1,450,30.00,26137181,1170338,54902259,26137181,30.00,2233.30,47.61,47.61,46623040531,43.55,43.55,46623040531
KODEX 코스닥150선물인버스,251340,9,3965,5,-75,-1.86,25539708,51337524,55500000,25539708,-1.86,49.75,46.02,46.02,101895025449,46.30,46.30,101895025449
대영포장,014160,10,1991,2,24,1.22,23883989,8723074,108394549,23883989,1.22,273.80,22.03,22.03,48279995607,22.37,22.37,48279995607
링크드,193250,11,877,5,-9,-1.02,22885792,12578560,63323377,22885792,-1.02,181.94,36.14,36.14,22549139189,40.60,40.60,22549139189
TS인베스트먼트,246690,12,1930,1,445,29.97,20258056,25454896,41477862,20258056,29.97,79.58,48.84,48.84,38712577677,48.36,48.36,38712577677
KODEX 레버리지,122630,13,14345,2,170,1.20,19154828,26733986,196950000,19154828,1.20,71.65,9.73,9.73,275692490552,9.76,9.76,275692490552
토마토시스템,393210,14,7390,2,1590,27.41,18708037,4968767,15614544,18708037,27.41,376.51,119.81,119.81,128945374875,111.75,111.75,128945374875
팬스타엔터프라이즈,054300,15,666,2,137,25.90,18426157,89778,67006296,18426157,25.90,9999.99,27.50,27.50,12122905204,27.17,27.17,12122905204
스튜디오미르,408900,16,3830,2,250,6.98,17368914,11648513,32729532,17368914,6.98,149.11,53.07,53.07,67004271256,53.45,53.45,67004271256
대성창투,027830,17,2635,5,-45,-1.68,16663702,40359472,54000000,16663702,-1.68,41.29,30.86,30.86,45166221437,31.74,31.74,45166221437
유디엠텍,389680,18,881,1,203,29.94,16380470,731077,40012799,16380470,29.94,2240.59,40.94,40.94,13635015368,38.68,38.68,13635015368
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,111,5,-3,-2.63,14860040,25547072,1497000000,14860040,-2.63,58.17,0.99,0.99,1636966230,0.99,0.99,1636966230
온코크로스,382150,20,12960,2,1540,13.49,13310365,8292651,11896437,13310365,13.49,160.51,111.89,111.89,168086968160,109.02,109.02,168086968160
시공테크,020710,21,7980,2,930,13.19,13039525,17898196,20047970,13039525,13.19,72.85,65.04,65.04,104648210195,65.41,65.41,104648210195
피아이이,452450,22,9700,2,1090,12.66,12856412,11500664,35826000,12856412,12.66,111.79,35.89,35.89,123492854150,35.54,35.54,123492854150
KODEX 2차전지산업레버리지,462330,23,923,2,20,2.21,12686831,14922636,212300000,12686831,2.21,85.02,5.98,5.98,11864996917,6.06,6.06,11864996917
자연과환경,043910,24,956,5,-1,-0.10,12251436,86472496,113391457,12251436,-0.10,14.17,10.80,10.80,11906475792,10.98,10.98,11906475792
원익홀딩스,030530,25,4300,2,185,4.50,12193532,25072566,77237981,12193532,4.50,48.63,15.79,15.79,52417867213,15.78,15.78,52417867213
아이씨티케이,456010,26,16710,2,2410,16.85,11632347,1536974,13276856,11632347,16.85,756.83,87.61,87.61,187842899110,84.67,84.67,187842899110
좋은사람들,033340,27,853,2,111,14.96,11171127,1985076,96950558,11171127,14.96,562.76,11.52,11.52,9139513000,11.05,11.05,9139513000
모헨즈,006920,28,4500,2,50,1.12,11150099,16027592,10920000,11150099,1.12,69.57,102.11,102.11,52482050485,106.80,106.80,52482050485
솔트웨어,328380,29,1128,2,183,19.37,11036488,113462,34262778,11036488,19.37,9727.04,32.21,32.21,12663772317,32.77,32.77,12663772317
KODEX 인버스,114800,30,4640,5,-25,-0.54,10790759,20286392,112800000,10790759,-0.54,53.19,9.57,9.57,49972700454,9.55,9.55,49972700454
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 2355 5 -30 -1.26 86332378 153231392 425300000 86332378 -1.26 56.34 20.30 20.30 202584297581 20.23 20.23 202584297581
3 동양철관 008970 2 1412 2 43 3.14 73270417 54715352 157681434 73270417 3.14 133.91 46.47 46.47 105445922396 47.36 47.36 105445922396
4 이스트아시아홀딩스 900110 3 51 2 4 8.51 48001460 3490053 642650588 48001460 8.51 1375.38 7.47 7.47 2481683663 7.57 7.57 2481683663
5 미스터블루 207760 4 1189 2 27 2.32 36251697 8516123 83079783 36251697 2.32 425.68 43.63 43.63 43662368253 44.20 44.20 43662368253
6 나우IB 293580 5 1428 2 173 13.78 35223726 22874018 94929950 35223726 13.78 153.99 37.10 37.10 51884702425 38.27 38.27 51884702425
7 대신정보통신 020180 6 1306 5 -4 -0.31 30574819 15391744 38428915 30574819 -0.31 198.64 79.56 79.56 40329900583 80.36 80.36 40329900583
8 KODEX 코스닥150레버리지 233740 7 6925 2 270 4.06 28775154 41288144 308500000 28775154 4.06 69.69 9.33 9.33 196756517298 9.21 9.21 196756517298
9 평화산업 090080 8 1950 1 450 30.00 26137181 1170338 54902259 26137181 30.00 2233.30 47.61 47.61 46623040531 43.55 43.55 46623040531
10 KODEX 코스닥150선물인버스 251340 9 3965 5 -75 -1.86 25539708 51337524 55500000 25539708 -1.86 49.75 46.02 46.02 101895025449 46.30 46.30 101895025449
11 대영포장 014160 10 1991 2 24 1.22 23883989 8723074 108394549 23883989 1.22 273.80 22.03 22.03 48279995607 22.37 22.37 48279995607
12 링크드 193250 11 877 5 -9 -1.02 22885792 12578560 63323377 22885792 -1.02 181.94 36.14 36.14 22549139189 40.60 40.60 22549139189
13 TS인베스트먼트 246690 12 1930 1 445 29.97 20258056 25454896 41477862 20258056 29.97 79.58 48.84 48.84 38712577677 48.36 48.36 38712577677
14 KODEX 레버리지 122630 13 14345 2 170 1.20 19154828 26733986 196950000 19154828 1.20 71.65 9.73 9.73 275692490552 9.76 9.76 275692490552
15 토마토시스템 393210 14 7390 2 1590 27.41 18708037 4968767 15614544 18708037 27.41 376.51 119.81 119.81 128945374875 111.75 111.75 128945374875
16 팬스타엔터프라이즈 054300 15 666 2 137 25.90 18426157 89778 67006296 18426157 25.90 9999.99 27.50 27.50 12122905204 27.17 27.17 12122905204
17 스튜디오미르 408900 16 3830 2 250 6.98 17368914 11648513 32729532 17368914 6.98 149.11 53.07 53.07 67004271256 53.45 53.45 67004271256
18 대성창투 027830 17 2635 5 -45 -1.68 16663702 40359472 54000000 16663702 -1.68 41.29 30.86 30.86 45166221437 31.74 31.74 45166221437
19 유디엠텍 389680 18 881 1 203 29.94 16380470 731077 40012799 16380470 29.94 2240.59 40.94 40.94 13635015368 38.68 38.68 13635015368
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 111 5 -3 -2.63 14860040 25547072 1497000000 14860040 -2.63 58.17 0.99 0.99 1636966230 0.99 0.99 1636966230
21 온코크로스 382150 20 12960 2 1540 13.49 13310365 8292651 11896437 13310365 13.49 160.51 111.89 111.89 168086968160 109.02 109.02 168086968160
22 시공테크 020710 21 7980 2 930 13.19 13039525 17898196 20047970 13039525 13.19 72.85 65.04 65.04 104648210195 65.41 65.41 104648210195
23 피아이이 452450 22 9700 2 1090 12.66 12856412 11500664 35826000 12856412 12.66 111.79 35.89 35.89 123492854150 35.54 35.54 123492854150
24 KODEX 2차전지산업레버리지 462330 23 923 2 20 2.21 12686831 14922636 212300000 12686831 2.21 85.02 5.98 5.98 11864996917 6.06 6.06 11864996917
25 자연과환경 043910 24 956 5 -1 -0.10 12251436 86472496 113391457 12251436 -0.10 14.17 10.80 10.80 11906475792 10.98 10.98 11906475792
26 원익홀딩스 030530 25 4300 2 185 4.50 12193532 25072566 77237981 12193532 4.50 48.63 15.79 15.79 52417867213 15.78 15.78 52417867213
27 아이씨티케이 456010 26 16710 2 2410 16.85 11632347 1536974 13276856 11632347 16.85 756.83 87.61 87.61 187842899110 84.67 84.67 187842899110
28 좋은사람들 033340 27 853 2 111 14.96 11171127 1985076 96950558 11171127 14.96 562.76 11.52 11.52 9139513000 11.05 11.05 9139513000
29 모헨즈 006920 28 4500 2 50 1.12 11150099 16027592 10920000 11150099 1.12 69.57 102.11 102.11 52482050485 106.80 106.80 52482050485
30 솔트웨어 328380 29 1128 2 183 19.37 11036488 113462 34262778 11036488 19.37 9727.04 32.21 32.21 12663772317 32.77 32.77 12663772317
31 KODEX 인버스 114800 30 4640 5 -25 -0.54 10790759 20286392 112800000 10790759 -0.54 53.19 9.57 9.57 49972700454 9.55 9.55 49972700454

31
top30/20250414/top30-av-20250414-145000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2355,5,-30,-1.26,86924901,153231392,425300000,86924901,-1.26,56.73,20.44,20.44,203979743651,20.37,20.37,203979743651
동양철관,008970,2,1411,2,42,3.07,73699351,54715352,157681434,73699351,3.07,134.70,46.74,46.74,106050293157,47.67,47.67,106050293157
이스트아시아홀딩스,900110,3,51,2,4,8.51,48039381,3490053,642650588,48039381,8.51,1376.47,7.48,7.48,2483581016,7.58,7.58,2483581016
미스터블루,207760,4,1193,2,31,2.67,36387380,8516123,83079783,36387380,2.67,427.28,43.80,43.80,43824295719,44.22,44.22,43824295719
나우IB,293580,5,1420,2,165,13.15,35449010,22874018,94929950,35449010,13.15,154.97,37.34,37.34,52205959796,38.73,38.73,52205959796
대신정보통신,020180,6,1279,5,-31,-2.37,31860708,15391744,38428915,31860708,-2.37,207.00,82.91,82.91,41990472865,85.43,85.43,41990472865
KODEX 코스닥150레버리지,233740,7,6920,2,265,3.98,29118822,41288144,308500000,29118822,3.98,70.53,9.44,9.44,199136292698,9.33,9.33,199136292698
KODEX 코스닥150선물인버스,251340,8,3965,5,-75,-1.86,26169137,51337524,55500000,26169137,-1.86,50.97,47.15,47.15,104387626769,47.44,47.44,104387626769
평화산업,090080,9,1950,1,450,30.00,26168982,1170338,54902259,26168982,30.00,2236.02,47.66,47.66,46685052481,43.61,43.61,46685052481
대영포장,014160,10,2000,2,33,1.68,23993864,8723074,108394549,23993864,1.68,275.06,22.14,22.14,48498961778,22.37,22.37,48498961778
링크드,193250,11,889,2,3,0.34,23199028,12578560,63323377,23199028,0.34,184.43,36.64,36.64,22829028672,40.55,40.55,22829028672
TS인베스트먼트,246690,12,1930,1,445,29.97,20266676,25454896,41477862,20266676,29.97,79.62,48.86,48.86,38729214277,48.38,48.38,38729214277
KODEX 레버리지,122630,13,14350,2,175,1.23,19282204,26733986,196950000,19282204,1.23,72.13,9.79,9.79,277518994305,9.82,9.82,277518994305
토마토시스템,393210,14,7380,2,1580,27.24,19094317,4968767,15614544,19094317,27.24,384.29,122.29,122.29,131794504965,114.37,114.37,131794504965
팬스타엔터프라이즈,054300,15,674,2,145,27.41,18593980,89778,67006296,18593980,27.41,9999.99,27.75,27.75,12234859487,27.09,27.09,12234859487
스튜디오미르,408900,16,3815,2,235,6.56,17461407,11648513,32729532,17461407,6.56,149.90,53.35,53.35,67357328996,53.94,53.94,67357328996
대성창투,027830,17,2660,5,-20,-0.75,16850538,40359472,54000000,16850538,-0.75,41.75,31.20,31.20,45660813532,31.79,31.79,45660813532
유디엠텍,389680,18,881,1,203,29.94,16380584,731077,40012799,16380584,29.94,2240.61,40.94,40.94,13635115802,38.68,38.68,13635115802
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,111,5,-3,-2.63,15033373,25547072,1497000000,15033373,-2.63,58.85,1.00,1.00,1656074860,1.00,1.00,1656074860
온코크로스,382150,20,12780,2,1360,11.91,14051293,8292651,11896437,14051293,11.91,169.44,118.11,118.11,177734395570,116.90,116.90,177734395570
시공테크,020710,21,8300,2,1250,17.73,13501863,17898196,20047970,13501863,17.73,75.44,67.35,67.35,108447375755,65.17,65.17,108447375755
피아이이,452450,22,9700,2,1090,12.66,12933190,11500664,35826000,12933190,12.66,112.46,36.10,36.10,124239094455,35.75,35.75,124239094455
KODEX 2차전지산업레버리지,462330,23,924,2,21,2.33,12803338,14922636,212300000,12803338,2.33,85.80,6.03,6.03,11972618143,6.10,6.10,11972618143
자연과환경,043910,24,947,5,-10,-1.04,12770650,86472496,113391457,12770650,-1.04,14.77,11.26,11.26,12399297982,11.55,11.55,12399297982
원익홀딩스,030530,25,4275,2,160,3.89,12270161,25072566,77237981,12270161,3.89,48.94,15.89,15.89,52746104175,15.97,15.97,52746104175
아이씨티케이,456010,26,16640,2,2340,16.36,12056798,1536974,13276856,12056798,16.36,784.45,90.81,90.81,194899465205,88.22,88.22,194899465205
솔트웨어,328380,27,1162,2,217,22.96,11479161,113462,34262778,11479161,22.96,9999.99,33.50,33.50,13176493134,33.10,33.10,13176493134
모헨즈,006920,28,4590,2,140,3.15,11376076,16027592,10920000,11376076,3.15,70.98,104.18,104.18,53523704655,106.79,106.79,53523704655
좋은사람들,033340,29,838,2,96,12.94,11260749,1985076,96950558,11260749,12.94,567.27,11.61,11.61,9214852989,11.34,11.34,9214852989
KODEX 인버스,114800,30,4635,5,-30,-0.64,10892701,20286392,112800000,10892701,-0.64,53.69,9.66,9.66,50445704370,9.65,9.65,50445704370
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 2355 5 -30 -1.26 86924901 153231392 425300000 86924901 -1.26 56.73 20.44 20.44 203979743651 20.37 20.37 203979743651
3 동양철관 008970 2 1411 2 42 3.07 73699351 54715352 157681434 73699351 3.07 134.70 46.74 46.74 106050293157 47.67 47.67 106050293157
4 이스트아시아홀딩스 900110 3 51 2 4 8.51 48039381 3490053 642650588 48039381 8.51 1376.47 7.48 7.48 2483581016 7.58 7.58 2483581016
5 미스터블루 207760 4 1193 2 31 2.67 36387380 8516123 83079783 36387380 2.67 427.28 43.80 43.80 43824295719 44.22 44.22 43824295719
6 나우IB 293580 5 1420 2 165 13.15 35449010 22874018 94929950 35449010 13.15 154.97 37.34 37.34 52205959796 38.73 38.73 52205959796
7 대신정보통신 020180 6 1279 5 -31 -2.37 31860708 15391744 38428915 31860708 -2.37 207.00 82.91 82.91 41990472865 85.43 85.43 41990472865
8 KODEX 코스닥150레버리지 233740 7 6920 2 265 3.98 29118822 41288144 308500000 29118822 3.98 70.53 9.44 9.44 199136292698 9.33 9.33 199136292698
9 KODEX 코스닥150선물인버스 251340 8 3965 5 -75 -1.86 26169137 51337524 55500000 26169137 -1.86 50.97 47.15 47.15 104387626769 47.44 47.44 104387626769
10 평화산업 090080 9 1950 1 450 30.00 26168982 1170338 54902259 26168982 30.00 2236.02 47.66 47.66 46685052481 43.61 43.61 46685052481
11 대영포장 014160 10 2000 2 33 1.68 23993864 8723074 108394549 23993864 1.68 275.06 22.14 22.14 48498961778 22.37 22.37 48498961778
12 링크드 193250 11 889 2 3 0.34 23199028 12578560 63323377 23199028 0.34 184.43 36.64 36.64 22829028672 40.55 40.55 22829028672
13 TS인베스트먼트 246690 12 1930 1 445 29.97 20266676 25454896 41477862 20266676 29.97 79.62 48.86 48.86 38729214277 48.38 48.38 38729214277
14 KODEX 레버리지 122630 13 14350 2 175 1.23 19282204 26733986 196950000 19282204 1.23 72.13 9.79 9.79 277518994305 9.82 9.82 277518994305
15 토마토시스템 393210 14 7380 2 1580 27.24 19094317 4968767 15614544 19094317 27.24 384.29 122.29 122.29 131794504965 114.37 114.37 131794504965
16 팬스타엔터프라이즈 054300 15 674 2 145 27.41 18593980 89778 67006296 18593980 27.41 9999.99 27.75 27.75 12234859487 27.09 27.09 12234859487
17 스튜디오미르 408900 16 3815 2 235 6.56 17461407 11648513 32729532 17461407 6.56 149.90 53.35 53.35 67357328996 53.94 53.94 67357328996
18 대성창투 027830 17 2660 5 -20 -0.75 16850538 40359472 54000000 16850538 -0.75 41.75 31.20 31.20 45660813532 31.79 31.79 45660813532
19 유디엠텍 389680 18 881 1 203 29.94 16380584 731077 40012799 16380584 29.94 2240.61 40.94 40.94 13635115802 38.68 38.68 13635115802
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 111 5 -3 -2.63 15033373 25547072 1497000000 15033373 -2.63 58.85 1.00 1.00 1656074860 1.00 1.00 1656074860
21 온코크로스 382150 20 12780 2 1360 11.91 14051293 8292651 11896437 14051293 11.91 169.44 118.11 118.11 177734395570 116.90 116.90 177734395570
22 시공테크 020710 21 8300 2 1250 17.73 13501863 17898196 20047970 13501863 17.73 75.44 67.35 67.35 108447375755 65.17 65.17 108447375755
23 피아이이 452450 22 9700 2 1090 12.66 12933190 11500664 35826000 12933190 12.66 112.46 36.10 36.10 124239094455 35.75 35.75 124239094455
24 KODEX 2차전지산업레버리지 462330 23 924 2 21 2.33 12803338 14922636 212300000 12803338 2.33 85.80 6.03 6.03 11972618143 6.10 6.10 11972618143
25 자연과환경 043910 24 947 5 -10 -1.04 12770650 86472496 113391457 12770650 -1.04 14.77 11.26 11.26 12399297982 11.55 11.55 12399297982
26 원익홀딩스 030530 25 4275 2 160 3.89 12270161 25072566 77237981 12270161 3.89 48.94 15.89 15.89 52746104175 15.97 15.97 52746104175
27 아이씨티케이 456010 26 16640 2 2340 16.36 12056798 1536974 13276856 12056798 16.36 784.45 90.81 90.81 194899465205 88.22 88.22 194899465205
28 솔트웨어 328380 27 1162 2 217 22.96 11479161 113462 34262778 11479161 22.96 9999.99 33.50 33.50 13176493134 33.10 33.10 13176493134
29 모헨즈 006920 28 4590 2 140 3.15 11376076 16027592 10920000 11376076 3.15 70.98 104.18 104.18 53523704655 106.79 106.79 53523704655
30 좋은사람들 033340 29 838 2 96 12.94 11260749 1985076 96950558 11260749 12.94 567.27 11.61 11.61 9214852989 11.34 11.34 9214852989
31 KODEX 인버스 114800 30 4635 5 -30 -0.64 10892701 20286392 112800000 10892701 -0.64 53.69 9.66 9.66 50445704370 9.65 9.65 50445704370

31
top30/20250414/top30-av-20250414-150000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2352,5,-33,-1.38,87215122,153231392,425300000,87215122,-1.38,56.92,20.51,20.51,204662819864,20.46,20.46,204662819864
동양철관,008970,2,1445,2,76,5.55,77095510,54715352,157681434,77095510,5.55,140.90,48.89,48.89,110912149448,48.68,48.68,110912149448
이스트아시아홀딩스,900110,3,50,2,3,6.38,48170226,3490053,642650588,48170226,6.38,1380.21,7.50,7.50,2490138742,7.75,7.75,2490138742
미스터블루,207760,4,1195,2,33,2.84,36485609,8516123,83079783,36485609,2.84,428.43,43.92,43.92,43941545196,44.26,44.26,43941545196
나우IB,293580,5,1415,2,160,12.75,35839089,22874018,94929950,35839089,12.75,156.68,37.75,37.75,52756579740,39.28,39.28,52756579740
대신정보통신,020180,6,1282,5,-28,-2.14,32365571,15391744,38428915,32365571,-2.14,210.28,84.22,84.22,42644322877,86.56,86.56,42644322877
KODEX 코스닥150레버리지,233740,7,6915,2,260,3.91,29403159,41288144,308500000,29403159,3.91,71.21,9.53,9.53,201103760083,9.43,9.43,201103760083
KODEX 코스닥150선물인버스,251340,8,3965,5,-75,-1.86,26828424,51337524,55500000,26828424,-1.86,52.26,48.34,48.34,106998480431,48.62,48.62,106998480431
평화산업,090080,9,1950,1,450,30.00,26180697,1170338,54902259,26180697,30.00,2237.02,47.69,47.69,46707896731,43.63,43.63,46707896731
대영포장,014160,10,1987,2,20,1.02,24195072,8723074,108394549,24195072,1.02,277.37,22.32,22.32,48899991303,22.70,22.70,48899991303
링크드,193250,11,887,2,1,0.11,23323130,12578560,63323377,23323130,0.11,185.42,36.83,36.83,22939192715,40.84,40.84,22939192715
TS인베스트먼트,246690,12,1930,1,445,29.97,20269649,25454896,41477862,20269649,29.97,79.63,48.87,48.87,38734952167,48.39,48.39,38734952167
KODEX 레버리지,122630,13,14350,2,175,1.23,19453430,26733986,196950000,19453430,1.23,72.77,9.88,9.88,279976721707,9.91,9.91,279976721707
토마토시스템,393210,14,7380,2,1580,27.24,19338441,4968767,15614544,19338441,27.24,389.20,123.85,123.85,133589742460,115.93,115.93,133589742460
팬스타엔터프라이즈,054300,15,679,2,150,28.36,19066435,89778,67006296,19066435,28.36,9999.99,28.45,28.45,12555264659,27.60,27.60,12555264659
스튜디오미르,408900,16,3815,2,235,6.56,17518144,11648513,32729532,17518144,6.56,150.39,53.52,53.52,67574191323,54.12,54.12,67574191323
대성창투,027830,17,2660,5,-20,-0.75,17096023,40359472,54000000,17096023,-0.75,42.36,31.66,31.66,46315553282,32.24,32.24,46315553282
유디엠텍,389680,18,881,1,203,29.94,16380722,731077,40012799,16380722,29.94,2240.63,40.94,40.94,13635237380,38.68,38.68,13635237380
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,110,5,-4,-3.51,15630468,25547072,1497000000,15630468,-3.51,61.18,1.04,1.04,1721755310,1.05,1.05,1721755310
온코크로스,382150,20,12620,2,1200,10.51,14325805,8292651,11896437,14325805,10.51,172.75,120.42,120.42,181229062745,120.71,120.71,181229062745
시공테크,020710,21,8150,2,1100,15.60,14190437,17898196,20047970,14190437,15.60,79.28,70.78,70.78,114206987660,69.90,69.90,114206987660
자연과환경,043910,22,941,5,-16,-1.67,13408090,86472496,113391457,13408090,-1.67,15.51,11.82,11.82,12997720977,12.18,12.18,12997720977
피아이이,452450,23,9740,2,1130,13.12,13009890,11500664,35826000,13009890,13.12,113.12,36.31,36.31,124986529250,35.82,35.82,124986529250
KODEX 2차전지산업레버리지,462330,24,923,2,20,2.21,13008613,14922636,212300000,13008613,2.21,87.17,6.13,6.13,12162045898,6.21,6.21,12162045898
원익홀딩스,030530,25,4265,2,150,3.65,12416147,25072566,77237981,12416147,3.65,49.52,16.08,16.08,53368462689,16.20,16.20,53368462689
아이씨티케이,456010,26,16540,2,2240,15.66,12343358,1536974,13276856,12343358,15.66,803.09,92.97,92.97,199636725155,90.91,90.91,199636725155
모헨즈,006920,27,4505,2,55,1.24,11782345,16027592,10920000,11782345,1.24,73.51,107.90,107.90,55398543730,112.61,112.61,55398543730
솔트웨어,328380,28,1139,2,194,20.53,11650467,113462,34262778,11650467,20.53,9999.99,34.00,34.00,13372889794,34.27,34.27,13372889794
좋은사람들,033340,29,836,2,94,12.67,11310816,1985076,96950558,11310816,12.67,569.79,11.67,11.67,9256774533,11.42,11.42,9256774533
KODEX 인버스,114800,30,4640,5,-25,-0.54,11003720,20286392,112800000,11003720,-0.54,54.24,9.76,9.76,50960360165,9.74,9.74,50960360165
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 2352 5 -33 -1.38 87215122 153231392 425300000 87215122 -1.38 56.92 20.51 20.51 204662819864 20.46 20.46 204662819864
3 동양철관 008970 2 1445 2 76 5.55 77095510 54715352 157681434 77095510 5.55 140.90 48.89 48.89 110912149448 48.68 48.68 110912149448
4 이스트아시아홀딩스 900110 3 50 2 3 6.38 48170226 3490053 642650588 48170226 6.38 1380.21 7.50 7.50 2490138742 7.75 7.75 2490138742
5 미스터블루 207760 4 1195 2 33 2.84 36485609 8516123 83079783 36485609 2.84 428.43 43.92 43.92 43941545196 44.26 44.26 43941545196
6 나우IB 293580 5 1415 2 160 12.75 35839089 22874018 94929950 35839089 12.75 156.68 37.75 37.75 52756579740 39.28 39.28 52756579740
7 대신정보통신 020180 6 1282 5 -28 -2.14 32365571 15391744 38428915 32365571 -2.14 210.28 84.22 84.22 42644322877 86.56 86.56 42644322877
8 KODEX 코스닥150레버리지 233740 7 6915 2 260 3.91 29403159 41288144 308500000 29403159 3.91 71.21 9.53 9.53 201103760083 9.43 9.43 201103760083
9 KODEX 코스닥150선물인버스 251340 8 3965 5 -75 -1.86 26828424 51337524 55500000 26828424 -1.86 52.26 48.34 48.34 106998480431 48.62 48.62 106998480431
10 평화산업 090080 9 1950 1 450 30.00 26180697 1170338 54902259 26180697 30.00 2237.02 47.69 47.69 46707896731 43.63 43.63 46707896731
11 대영포장 014160 10 1987 2 20 1.02 24195072 8723074 108394549 24195072 1.02 277.37 22.32 22.32 48899991303 22.70 22.70 48899991303
12 링크드 193250 11 887 2 1 0.11 23323130 12578560 63323377 23323130 0.11 185.42 36.83 36.83 22939192715 40.84 40.84 22939192715
13 TS인베스트먼트 246690 12 1930 1 445 29.97 20269649 25454896 41477862 20269649 29.97 79.63 48.87 48.87 38734952167 48.39 48.39 38734952167
14 KODEX 레버리지 122630 13 14350 2 175 1.23 19453430 26733986 196950000 19453430 1.23 72.77 9.88 9.88 279976721707 9.91 9.91 279976721707
15 토마토시스템 393210 14 7380 2 1580 27.24 19338441 4968767 15614544 19338441 27.24 389.20 123.85 123.85 133589742460 115.93 115.93 133589742460
16 팬스타엔터프라이즈 054300 15 679 2 150 28.36 19066435 89778 67006296 19066435 28.36 9999.99 28.45 28.45 12555264659 27.60 27.60 12555264659
17 스튜디오미르 408900 16 3815 2 235 6.56 17518144 11648513 32729532 17518144 6.56 150.39 53.52 53.52 67574191323 54.12 54.12 67574191323
18 대성창투 027830 17 2660 5 -20 -0.75 17096023 40359472 54000000 17096023 -0.75 42.36 31.66 31.66 46315553282 32.24 32.24 46315553282
19 유디엠텍 389680 18 881 1 203 29.94 16380722 731077 40012799 16380722 29.94 2240.63 40.94 40.94 13635237380 38.68 38.68 13635237380
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 110 5 -4 -3.51 15630468 25547072 1497000000 15630468 -3.51 61.18 1.04 1.04 1721755310 1.05 1.05 1721755310
21 온코크로스 382150 20 12620 2 1200 10.51 14325805 8292651 11896437 14325805 10.51 172.75 120.42 120.42 181229062745 120.71 120.71 181229062745
22 시공테크 020710 21 8150 2 1100 15.60 14190437 17898196 20047970 14190437 15.60 79.28 70.78 70.78 114206987660 69.90 69.90 114206987660
23 자연과환경 043910 22 941 5 -16 -1.67 13408090 86472496 113391457 13408090 -1.67 15.51 11.82 11.82 12997720977 12.18 12.18 12997720977
24 피아이이 452450 23 9740 2 1130 13.12 13009890 11500664 35826000 13009890 13.12 113.12 36.31 36.31 124986529250 35.82 35.82 124986529250
25 KODEX 2차전지산업레버리지 462330 24 923 2 20 2.21 13008613 14922636 212300000 13008613 2.21 87.17 6.13 6.13 12162045898 6.21 6.21 12162045898
26 원익홀딩스 030530 25 4265 2 150 3.65 12416147 25072566 77237981 12416147 3.65 49.52 16.08 16.08 53368462689 16.20 16.20 53368462689
27 아이씨티케이 456010 26 16540 2 2240 15.66 12343358 1536974 13276856 12343358 15.66 803.09 92.97 92.97 199636725155 90.91 90.91 199636725155
28 모헨즈 006920 27 4505 2 55 1.24 11782345 16027592 10920000 11782345 1.24 73.51 107.90 107.90 55398543730 112.61 112.61 55398543730
29 솔트웨어 328380 28 1139 2 194 20.53 11650467 113462 34262778 11650467 20.53 9999.99 34.00 34.00 13372889794 34.27 34.27 13372889794
30 좋은사람들 033340 29 836 2 94 12.67 11310816 1985076 96950558 11310816 12.67 569.79 11.67 11.67 9256774533 11.42 11.42 9256774533
31 KODEX 인버스 114800 30 4640 5 -25 -0.54 11003720 20286392 112800000 11003720 -0.54 54.24 9.76 9.76 50960360165 9.74 9.74 50960360165

31
top30/20250414/top30-av-20250414-151001.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
동양철관,008970,1,1539,2,170,12.42,99371697,54715352,157681434,99371697,12.42,181.62,63.02,63.02,144347766837,59.48,59.48,144347766837
KODEX 200선물인버스2X,252670,2,2355,5,-30,-1.26,87626963,153231392,425300000,87626963,-1.26,57.19,20.60,20.60,205632392857,20.53,20.53,205632392857
이스트아시아홀딩스,900110,3,51,2,4,8.51,48575063,3490053,642650588,48575063,8.51,1391.81,7.56,7.56,2510566544,7.66,7.66,2510566544
미스터블루,207760,4,1168,2,6,0.52,36948360,8516123,83079783,36948360,0.52,433.86,44.47,44.47,44487417495,45.85,45.85,44487417495
나우IB,293580,5,1379,2,124,9.88,36550387,22874018,94929950,36550387,9.88,159.79,38.50,38.50,53741481008,41.05,41.05,53741481008
대신정보통신,020180,6,1260,5,-50,-3.82,33043589,15391744,38428915,33043589,-3.82,214.68,85.99,85.99,43503016371,89.84,89.84,43503016371
KODEX 코스닥150레버리지,233740,7,6915,2,260,3.91,29795767,41288144,308500000,29795767,3.91,72.17,9.66,9.66,203815841323,9.55,9.55,203815841323
KODEX 코스닥150선물인버스,251340,8,3960,5,-80,-1.98,27659656,51337524,55500000,27659656,-1.98,53.88,49.84,49.84,110294361490,50.18,50.18,110294361490
평화산업,090080,9,1950,1,450,30.00,26199388,1170338,54902259,26199388,30.00,2238.62,47.72,47.72,46744344181,43.66,43.66,46744344181
대영포장,014160,10,1974,2,7,0.36,24681072,8723074,108394549,24681072,0.36,282.94,22.77,22.77,49861483951,23.30,23.30,49861483951
링크드,193250,11,878,5,-8,-0.90,23508328,12578560,63323377,23508328,-0.90,186.89,37.12,37.12,23102401398,41.55,41.55,23102401398
팬스타엔터프라이즈,054300,12,686,2,157,29.68,20490072,89778,67006296,20490072,29.68,9999.99,30.58,30.58,13531704943,29.44,29.44,13531704943
TS인베스트먼트,246690,13,1930,1,445,29.97,20271204,25454896,41477862,20271204,29.97,79.64,48.87,48.87,38737953317,48.39,48.39,38737953317
토마토시스템,393210,14,7390,2,1590,27.41,19896312,4968767,15614544,19896312,27.41,400.43,127.42,127.42,137723715295,119.35,119.35,137723715295
KODEX 레버리지,122630,15,14355,2,180,1.27,19678226,26733986,196950000,19678226,1.27,73.61,9.99,9.99,283202906068,10.02,10.02,283202906068
스튜디오미르,408900,16,3750,2,170,4.75,17691086,11648513,32729532,17691086,4.75,151.87,54.05,54.05,68227730928,55.59,55.59,68227730928
대성창투,027830,17,2620,5,-60,-2.24,17400590,40359472,54000000,17400590,-2.24,43.11,32.22,32.22,47116677176,33.30,33.30,47116677176
유디엠텍,389680,18,881,1,203,29.94,16381690,731077,40012799,16381690,29.94,2240.76,40.94,40.94,13636090188,38.68,38.68,13636090188
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,110,5,-4,-3.51,15875569,25547072,1497000000,15875569,-3.51,62.14,1.06,1.06,1748716420,1.06,1.06,1748716420
시공테크,020710,20,7970,2,920,13.05,14570626,17898196,20047970,14570626,13.05,81.41,72.68,72.68,117275846080,73.40,73.40,117275846080
온코크로스,382150,21,12600,2,1180,10.33,14498867,8292651,11896437,14498867,10.33,174.84,121.88,121.88,183407829095,122.36,122.36,183407829095
자연과환경,043910,22,938,5,-19,-1.99,13695617,86472496,113391457,13695617,-1.99,15.84,12.08,12.08,13267505709,12.47,12.47,13267505709
KODEX 2차전지산업레버리지,462330,23,927,2,24,2.66,13529647,14922636,212300000,13529647,2.66,90.67,6.37,6.37,12644068472,6.42,6.42,12644068472
피아이이,452450,24,9630,2,1020,11.85,13155686,11500664,35826000,13155686,11.85,114.39,36.72,36.72,126398360860,36.64,36.64,126398360860
원익홀딩스,030530,25,4225,2,110,2.67,12680379,25072566,77237981,12680379,2.67,50.57,16.42,16.42,54490354778,16.70,16.70,54490354778
아이씨티케이,456010,26,16360,2,2060,14.41,12579006,1536974,13276856,12579006,14.41,818.43,94.74,94.74,203500332530,93.69,93.69,203500332530
모헨즈,006920,27,4415,5,-35,-0.79,12023423,16027592,10920000,12023423,-0.79,75.02,110.10,110.10,56472870695,117.13,117.13,56472870695
솔트웨어,328380,28,1151,2,206,21.80,11876490,113462,34262778,11876490,21.80,9999.99,34.66,34.66,13633345857,34.57,34.57,13633345857
좋은사람들,033340,29,837,2,95,12.80,11438079,1985076,96950558,11438079,12.80,576.20,11.80,11.80,9362802243,11.54,11.54,9362802243
삼성전자,005930,30,56050,2,850,1.54,11072915,13930480,5919637922,11072915,1.54,79.49,0.19,0.19,622374487100,0.19,0.19,622374487100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1539 2 170 12.42 99371697 54715352 157681434 99371697 12.42 181.62 63.02 63.02 144347766837 59.48 59.48 144347766837
3 KODEX 200선물인버스2X 252670 2 2355 5 -30 -1.26 87626963 153231392 425300000 87626963 -1.26 57.19 20.60 20.60 205632392857 20.53 20.53 205632392857
4 이스트아시아홀딩스 900110 3 51 2 4 8.51 48575063 3490053 642650588 48575063 8.51 1391.81 7.56 7.56 2510566544 7.66 7.66 2510566544
5 미스터블루 207760 4 1168 2 6 0.52 36948360 8516123 83079783 36948360 0.52 433.86 44.47 44.47 44487417495 45.85 45.85 44487417495
6 나우IB 293580 5 1379 2 124 9.88 36550387 22874018 94929950 36550387 9.88 159.79 38.50 38.50 53741481008 41.05 41.05 53741481008
7 대신정보통신 020180 6 1260 5 -50 -3.82 33043589 15391744 38428915 33043589 -3.82 214.68 85.99 85.99 43503016371 89.84 89.84 43503016371
8 KODEX 코스닥150레버리지 233740 7 6915 2 260 3.91 29795767 41288144 308500000 29795767 3.91 72.17 9.66 9.66 203815841323 9.55 9.55 203815841323
9 KODEX 코스닥150선물인버스 251340 8 3960 5 -80 -1.98 27659656 51337524 55500000 27659656 -1.98 53.88 49.84 49.84 110294361490 50.18 50.18 110294361490
10 평화산업 090080 9 1950 1 450 30.00 26199388 1170338 54902259 26199388 30.00 2238.62 47.72 47.72 46744344181 43.66 43.66 46744344181
11 대영포장 014160 10 1974 2 7 0.36 24681072 8723074 108394549 24681072 0.36 282.94 22.77 22.77 49861483951 23.30 23.30 49861483951
12 링크드 193250 11 878 5 -8 -0.90 23508328 12578560 63323377 23508328 -0.90 186.89 37.12 37.12 23102401398 41.55 41.55 23102401398
13 팬스타엔터프라이즈 054300 12 686 2 157 29.68 20490072 89778 67006296 20490072 29.68 9999.99 30.58 30.58 13531704943 29.44 29.44 13531704943
14 TS인베스트먼트 246690 13 1930 1 445 29.97 20271204 25454896 41477862 20271204 29.97 79.64 48.87 48.87 38737953317 48.39 48.39 38737953317
15 토마토시스템 393210 14 7390 2 1590 27.41 19896312 4968767 15614544 19896312 27.41 400.43 127.42 127.42 137723715295 119.35 119.35 137723715295
16 KODEX 레버리지 122630 15 14355 2 180 1.27 19678226 26733986 196950000 19678226 1.27 73.61 9.99 9.99 283202906068 10.02 10.02 283202906068
17 스튜디오미르 408900 16 3750 2 170 4.75 17691086 11648513 32729532 17691086 4.75 151.87 54.05 54.05 68227730928 55.59 55.59 68227730928
18 대성창투 027830 17 2620 5 -60 -2.24 17400590 40359472 54000000 17400590 -2.24 43.11 32.22 32.22 47116677176 33.30 33.30 47116677176
19 유디엠텍 389680 18 881 1 203 29.94 16381690 731077 40012799 16381690 29.94 2240.76 40.94 40.94 13636090188 38.68 38.68 13636090188
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 110 5 -4 -3.51 15875569 25547072 1497000000 15875569 -3.51 62.14 1.06 1.06 1748716420 1.06 1.06 1748716420
21 시공테크 020710 20 7970 2 920 13.05 14570626 17898196 20047970 14570626 13.05 81.41 72.68 72.68 117275846080 73.40 73.40 117275846080
22 온코크로스 382150 21 12600 2 1180 10.33 14498867 8292651 11896437 14498867 10.33 174.84 121.88 121.88 183407829095 122.36 122.36 183407829095
23 자연과환경 043910 22 938 5 -19 -1.99 13695617 86472496 113391457 13695617 -1.99 15.84 12.08 12.08 13267505709 12.47 12.47 13267505709
24 KODEX 2차전지산업레버리지 462330 23 927 2 24 2.66 13529647 14922636 212300000 13529647 2.66 90.67 6.37 6.37 12644068472 6.42 6.42 12644068472
25 피아이이 452450 24 9630 2 1020 11.85 13155686 11500664 35826000 13155686 11.85 114.39 36.72 36.72 126398360860 36.64 36.64 126398360860
26 원익홀딩스 030530 25 4225 2 110 2.67 12680379 25072566 77237981 12680379 2.67 50.57 16.42 16.42 54490354778 16.70 16.70 54490354778
27 아이씨티케이 456010 26 16360 2 2060 14.41 12579006 1536974 13276856 12579006 14.41 818.43 94.74 94.74 203500332530 93.69 93.69 203500332530
28 모헨즈 006920 27 4415 5 -35 -0.79 12023423 16027592 10920000 12023423 -0.79 75.02 110.10 110.10 56472870695 117.13 117.13 56472870695
29 솔트웨어 328380 28 1151 2 206 21.80 11876490 113462 34262778 11876490 21.80 9999.99 34.66 34.66 13633345857 34.57 34.57 13633345857
30 좋은사람들 033340 29 837 2 95 12.80 11438079 1985076 96950558 11438079 12.80 576.20 11.80 11.80 9362802243 11.54 11.54 9362802243
31 삼성전자 005930 30 56050 2 850 1.54 11072915 13930480 5919637922 11072915 1.54 79.49 0.19 0.19 622374487100 0.19 0.19 622374487100

31
top30/20250414/top30-av-20250414-152000.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
동양철관,008970,1,1598,2,229,16.73,136214567,54715352,157681434,136214567,16.73,248.95,86.39,86.39,202829388544,80.50,80.50,202829388544
KODEX 200선물인버스2X,252670,2,2355,5,-30,-1.26,88450589,153231392,425300000,88450589,-1.26,57.72,20.80,20.80,207568798541,20.72,20.72,207568798541
이스트아시아홀딩스,900110,3,49,2,2,4.26,49903463,3490053,642650588,49903463,4.26,1429.88,7.77,7.77,2576978263,8.18,8.18,2576978263
미스터블루,207760,4,1170,2,8,0.69,37237950,8516123,83079783,37237950,0.69,437.26,44.82,44.82,44825200259,46.11,46.11,44825200259
나우IB,293580,5,1368,2,113,9.00,37207384,22874018,94929950,37207384,9.00,162.66,39.19,39.19,54646198532,42.08,42.08,54646198532
대신정보통신,020180,6,1242,5,-68,-5.19,33615711,15391744,38428915,33615711,-5.19,218.40,87.48,87.48,44218219298,92.64,92.64,44218219298
KODEX 코스닥150레버리지,233740,7,6915,2,260,3.91,30377986,41288144,308500000,30377986,3.91,73.58,9.85,9.85,207838626684,9.74,9.74,207838626684
KODEX 코스닥150선물인버스,251340,8,3962,5,-78,-1.93,28566627,51337524,55500000,28566627,-1.93,55.64,51.47,51.47,113890376570,51.79,51.79,113890376570
평화산업,090080,9,1950,1,450,30.00,26248297,1170338,54902259,26248297,30.00,2242.80,47.81,47.81,46839716731,43.75,43.75,46839716731
대영포장,014160,10,1980,2,13,0.66,25125851,8723074,108394549,25125851,0.66,288.04,23.18,23.18,50740462365,23.64,23.64,50740462365
링크드,193250,11,863,5,-23,-2.60,23730084,12578560,63323377,23730084,-2.60,188.66,37.47,37.47,23295915474,42.63,42.63,23295915474
팬스타엔터프라이즈,054300,12,687,1,158,29.87,20831865,89778,67006296,20831865,29.87,9999.99,31.09,31.09,13766487175,29.91,29.91,13766487175
토마토시스템,393210,13,7160,2,1360,23.45,20621428,4968767,15614544,20621428,23.45,415.02,132.07,132.07,142955336255,127.87,127.87,142955336255
TS인베스트먼트,246690,14,1930,1,445,29.97,20279830,25454896,41477862,20279830,29.97,79.67,48.89,48.89,38754601497,48.41,48.41,38754601497
KODEX 레버리지,122630,15,14360,2,185,1.31,19972207,26733986,196950000,19972207,1.31,74.71,10.14,10.14,287426041116,10.16,10.16,287426041116
스튜디오미르,408900,16,3770,2,190,5.31,17881615,11648513,32729532,17881615,5.31,153.51,54.63,54.63,68942887980,55.87,55.87,68942887980
대성창투,027830,17,2610,5,-70,-2.61,17662089,40359472,54000000,17662089,-2.61,43.76,32.71,32.71,47800352671,33.92,33.92,47800352671
유디엠텍,389680,18,881,1,203,29.94,16381850,731077,40012799,16381850,29.94,2240.78,40.94,40.94,13636231148,38.68,38.68,13636231148
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,110,5,-4,-3.51,16103520,25547072,1497000000,16103520,-3.51,63.03,1.08,1.08,1773790541,1.08,1.08,1773790541
시공테크,020710,20,8060,2,1010,14.33,14784715,17898196,20047970,14784715,14.33,82.60,73.75,73.75,118974366995,73.63,73.63,118974366995
온코크로스,382150,21,12610,2,1190,10.42,14638912,8292651,11896437,14638912,10.42,176.53,123.05,123.05,185165522865,123.43,123.43,185165522865
자연과환경,043910,22,936,5,-21,-2.19,14208846,86472496,113391457,14208846,-2.19,16.43,12.53,12.53,13748191441,12.95,12.95,13748191441
KODEX 2차전지산업레버리지,462330,23,929,2,26,2.88,13675538,14922636,212300000,13675538,2.88,91.64,6.44,6.44,12779451089,6.48,6.48,12779451089
피아이이,452450,24,9620,2,1010,11.73,13291787,11500664,35826000,13291787,11.73,115.57,37.10,37.10,127709779190,37.06,37.06,127709779190
원익홀딩스,030530,25,4230,2,115,2.79,12836514,25072566,77237981,12836514,2.79,51.20,16.62,16.62,55152297265,16.88,16.88,55152297265
아이씨티케이,456010,26,16500,2,2200,15.38,12811096,1536974,13276856,12811096,15.38,833.53,96.49,96.49,207330230135,94.64,94.64,207330230135
모헨즈,006920,27,4430,5,-20,-0.45,12157775,16027592,10920000,12157775,-0.45,75.86,111.33,111.33,57062414816,117.96,117.96,57062414816
솔트웨어,328380,28,1135,2,190,20.11,12116741,113462,34262778,12116741,20.11,9999.99,35.36,35.36,13907684655,35.76,35.76,13907684655
좋은사람들,033340,29,832,2,90,12.13,11577491,1985076,96950558,11577491,12.13,583.23,11.94,11.94,9479103179,11.75,11.75,9479103179
삼성전자,005930,30,56150,2,950,1.72,11390391,13930480,5919637922,11390391,1.72,81.77,0.19,0.19,640187270100,0.19,0.19,640187270100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1598 2 229 16.73 136214567 54715352 157681434 136214567 16.73 248.95 86.39 86.39 202829388544 80.50 80.50 202829388544
3 KODEX 200선물인버스2X 252670 2 2355 5 -30 -1.26 88450589 153231392 425300000 88450589 -1.26 57.72 20.80 20.80 207568798541 20.72 20.72 207568798541
4 이스트아시아홀딩스 900110 3 49 2 2 4.26 49903463 3490053 642650588 49903463 4.26 1429.88 7.77 7.77 2576978263 8.18 8.18 2576978263
5 미스터블루 207760 4 1170 2 8 0.69 37237950 8516123 83079783 37237950 0.69 437.26 44.82 44.82 44825200259 46.11 46.11 44825200259
6 나우IB 293580 5 1368 2 113 9.00 37207384 22874018 94929950 37207384 9.00 162.66 39.19 39.19 54646198532 42.08 42.08 54646198532
7 대신정보통신 020180 6 1242 5 -68 -5.19 33615711 15391744 38428915 33615711 -5.19 218.40 87.48 87.48 44218219298 92.64 92.64 44218219298
8 KODEX 코스닥150레버리지 233740 7 6915 2 260 3.91 30377986 41288144 308500000 30377986 3.91 73.58 9.85 9.85 207838626684 9.74 9.74 207838626684
9 KODEX 코스닥150선물인버스 251340 8 3962 5 -78 -1.93 28566627 51337524 55500000 28566627 -1.93 55.64 51.47 51.47 113890376570 51.79 51.79 113890376570
10 평화산업 090080 9 1950 1 450 30.00 26248297 1170338 54902259 26248297 30.00 2242.80 47.81 47.81 46839716731 43.75 43.75 46839716731
11 대영포장 014160 10 1980 2 13 0.66 25125851 8723074 108394549 25125851 0.66 288.04 23.18 23.18 50740462365 23.64 23.64 50740462365
12 링크드 193250 11 863 5 -23 -2.60 23730084 12578560 63323377 23730084 -2.60 188.66 37.47 37.47 23295915474 42.63 42.63 23295915474
13 팬스타엔터프라이즈 054300 12 687 1 158 29.87 20831865 89778 67006296 20831865 29.87 9999.99 31.09 31.09 13766487175 29.91 29.91 13766487175
14 토마토시스템 393210 13 7160 2 1360 23.45 20621428 4968767 15614544 20621428 23.45 415.02 132.07 132.07 142955336255 127.87 127.87 142955336255
15 TS인베스트먼트 246690 14 1930 1 445 29.97 20279830 25454896 41477862 20279830 29.97 79.67 48.89 48.89 38754601497 48.41 48.41 38754601497
16 KODEX 레버리지 122630 15 14360 2 185 1.31 19972207 26733986 196950000 19972207 1.31 74.71 10.14 10.14 287426041116 10.16 10.16 287426041116
17 스튜디오미르 408900 16 3770 2 190 5.31 17881615 11648513 32729532 17881615 5.31 153.51 54.63 54.63 68942887980 55.87 55.87 68942887980
18 대성창투 027830 17 2610 5 -70 -2.61 17662089 40359472 54000000 17662089 -2.61 43.76 32.71 32.71 47800352671 33.92 33.92 47800352671
19 유디엠텍 389680 18 881 1 203 29.94 16381850 731077 40012799 16381850 29.94 2240.78 40.94 40.94 13636231148 38.68 38.68 13636231148
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 110 5 -4 -3.51 16103520 25547072 1497000000 16103520 -3.51 63.03 1.08 1.08 1773790541 1.08 1.08 1773790541
21 시공테크 020710 20 8060 2 1010 14.33 14784715 17898196 20047970 14784715 14.33 82.60 73.75 73.75 118974366995 73.63 73.63 118974366995
22 온코크로스 382150 21 12610 2 1190 10.42 14638912 8292651 11896437 14638912 10.42 176.53 123.05 123.05 185165522865 123.43 123.43 185165522865
23 자연과환경 043910 22 936 5 -21 -2.19 14208846 86472496 113391457 14208846 -2.19 16.43 12.53 12.53 13748191441 12.95 12.95 13748191441
24 KODEX 2차전지산업레버리지 462330 23 929 2 26 2.88 13675538 14922636 212300000 13675538 2.88 91.64 6.44 6.44 12779451089 6.48 6.48 12779451089
25 피아이이 452450 24 9620 2 1010 11.73 13291787 11500664 35826000 13291787 11.73 115.57 37.10 37.10 127709779190 37.06 37.06 127709779190
26 원익홀딩스 030530 25 4230 2 115 2.79 12836514 25072566 77237981 12836514 2.79 51.20 16.62 16.62 55152297265 16.88 16.88 55152297265
27 아이씨티케이 456010 26 16500 2 2200 15.38 12811096 1536974 13276856 12811096 15.38 833.53 96.49 96.49 207330230135 94.64 94.64 207330230135
28 모헨즈 006920 27 4430 5 -20 -0.45 12157775 16027592 10920000 12157775 -0.45 75.86 111.33 111.33 57062414816 117.96 117.96 57062414816
29 솔트웨어 328380 28 1135 2 190 20.11 12116741 113462 34262778 12116741 20.11 9999.99 35.36 35.36 13907684655 35.76 35.76 13907684655
30 좋은사람들 033340 29 832 2 90 12.13 11577491 1985076 96950558 11577491 12.13 583.23 11.94 11.94 9479103179 11.75 11.75 9479103179
31 삼성전자 005930 30 56150 2 950 1.72 11390391 13930480 5919637922 11390391 1.72 81.77 0.19 0.19 640187270100 0.19 0.19 640187270100

31
top30/20250414/top30-av-20250414-153001.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
동양철관,008970,1,1598,2,229,16.73,136214567,54715352,157681434,136214567,16.73,248.95,86.39,86.39,202829388544,80.50,80.50,202829388544
KODEX 200선물인버스2X,252670,2,2355,5,-30,-1.26,88450589,153231392,425300000,88450589,-1.26,57.72,20.80,20.80,207568798541,20.72,20.72,207568798541
이스트아시아홀딩스,900110,3,49,2,2,4.26,49903463,3490053,642650588,49903463,4.26,1429.88,7.77,7.77,2576978263,8.18,8.18,2576978263
미스터블루,207760,4,1186,2,24,2.07,37350457,8516123,83079783,37350457,2.07,438.59,44.96,44.96,44958633561,45.63,45.63,44958633561
나우IB,293580,5,1368,2,113,9.00,37207384,22874018,94929950,37207384,9.00,162.66,39.19,39.19,54646198532,42.08,42.08,54646198532
대신정보통신,020180,6,1242,5,-68,-5.19,33615711,15391744,38428915,33615711,-5.19,218.40,87.48,87.48,44218219298,92.64,92.64,44218219298
KODEX 코스닥150레버리지,233740,7,6915,2,260,3.91,30377986,41288144,308500000,30377986,3.91,73.58,9.85,9.85,207838626684,9.74,9.74,207838626684
KODEX 코스닥150선물인버스,251340,8,3962,5,-78,-1.93,28566627,51337524,55500000,28566627,-1.93,55.64,51.47,51.47,113890376570,51.79,51.79,113890376570
평화산업,090080,9,1950,1,450,30.00,26248297,1170338,54902259,26248297,30.00,2242.80,47.81,47.81,46839716731,43.75,43.75,46839716731
대영포장,014160,10,1980,2,13,0.66,25125851,8723074,108394549,25125851,0.66,288.04,23.18,23.18,50740462365,23.64,23.64,50740462365
링크드,193250,11,863,5,-23,-2.60,23730084,12578560,63323377,23730084,-2.60,188.66,37.47,37.47,23295915474,42.63,42.63,23295915474
팬스타엔터프라이즈,054300,12,687,1,158,29.87,20840523,89778,67006296,20840523,29.87,9999.99,31.10,31.10,13772435221,29.92,29.92,13772435221
토마토시스템,393210,13,7160,2,1360,23.45,20621428,4968767,15614544,20621428,23.45,415.02,132.07,132.07,142955336255,127.87,127.87,142955336255
TS인베스트먼트,246690,14,1930,1,445,29.97,20279830,25454896,41477862,20279830,29.97,79.67,48.89,48.89,38754601497,48.41,48.41,38754601497
KODEX 레버리지,122630,15,14360,2,185,1.31,19972207,26733986,196950000,19972207,1.31,74.71,10.14,10.14,287426041116,10.16,10.16,287426041116
스튜디오미르,408900,16,3770,2,190,5.31,17881615,11648513,32729532,17881615,5.31,153.51,54.63,54.63,68942887980,55.87,55.87,68942887980
대성창투,027830,17,2610,5,-70,-2.61,17662089,40359472,54000000,17662089,-2.61,43.76,32.71,32.71,47800352671,33.92,33.92,47800352671
유디엠텍,389680,18,881,1,203,29.94,16381850,731077,40012799,16381850,29.94,2240.78,40.94,40.94,13636231148,38.68,38.68,13636231148
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,110,5,-4,-3.51,16103520,25547072,1497000000,16103520,-3.51,63.03,1.08,1.08,1773790541,1.08,1.08,1773790541
시공테크,020710,20,8060,2,1010,14.33,14784715,17898196,20047970,14784715,14.33,82.60,73.75,73.75,118974366995,73.63,73.63,118974366995
온코크로스,382150,21,12610,2,1190,10.42,14638912,8292651,11896437,14638912,10.42,176.53,123.05,123.05,185165522865,123.43,123.43,185165522865
자연과환경,043910,22,936,5,-21,-2.19,14208846,86472496,113391457,14208846,-2.19,16.43,12.53,12.53,13748191441,12.95,12.95,13748191441
KODEX 2차전지산업레버리지,462330,23,929,2,26,2.88,13675538,14922636,212300000,13675538,2.88,91.64,6.44,6.44,12779451089,6.48,6.48,12779451089
피아이이,452450,24,9620,2,1010,11.73,13291787,11500664,35826000,13291787,11.73,115.57,37.10,37.10,127709779190,37.06,37.06,127709779190
원익홀딩스,030530,25,4230,2,115,2.79,12836514,25072566,77237981,12836514,2.79,51.20,16.62,16.62,55152297265,16.88,16.88,55152297265
아이씨티케이,456010,26,16500,2,2200,15.38,12811096,1536974,13276856,12811096,15.38,833.53,96.49,96.49,207330230135,94.64,94.64,207330230135
모헨즈,006920,27,4430,5,-20,-0.45,12157775,16027592,10920000,12157775,-0.45,75.86,111.33,111.33,57062414816,117.96,117.96,57062414816
솔트웨어,328380,28,1135,2,190,20.11,12116741,113462,34262778,12116741,20.11,9999.99,35.36,35.36,13907684655,35.76,35.76,13907684655
좋은사람들,033340,29,832,2,90,12.13,11577491,1985076,96950558,11577491,12.13,583.23,11.94,11.94,9479103179,11.75,11.75,9479103179
삼성전자,005930,30,56150,2,950,1.72,11390391,13930480,5919637922,11390391,1.72,81.77,0.19,0.19,640187270100,0.19,0.19,640187270100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1598 2 229 16.73 136214567 54715352 157681434 136214567 16.73 248.95 86.39 86.39 202829388544 80.50 80.50 202829388544
3 KODEX 200선물인버스2X 252670 2 2355 5 -30 -1.26 88450589 153231392 425300000 88450589 -1.26 57.72 20.80 20.80 207568798541 20.72 20.72 207568798541
4 이스트아시아홀딩스 900110 3 49 2 2 4.26 49903463 3490053 642650588 49903463 4.26 1429.88 7.77 7.77 2576978263 8.18 8.18 2576978263
5 미스터블루 207760 4 1186 2 24 2.07 37350457 8516123 83079783 37350457 2.07 438.59 44.96 44.96 44958633561 45.63 45.63 44958633561
6 나우IB 293580 5 1368 2 113 9.00 37207384 22874018 94929950 37207384 9.00 162.66 39.19 39.19 54646198532 42.08 42.08 54646198532
7 대신정보통신 020180 6 1242 5 -68 -5.19 33615711 15391744 38428915 33615711 -5.19 218.40 87.48 87.48 44218219298 92.64 92.64 44218219298
8 KODEX 코스닥150레버리지 233740 7 6915 2 260 3.91 30377986 41288144 308500000 30377986 3.91 73.58 9.85 9.85 207838626684 9.74 9.74 207838626684
9 KODEX 코스닥150선물인버스 251340 8 3962 5 -78 -1.93 28566627 51337524 55500000 28566627 -1.93 55.64 51.47 51.47 113890376570 51.79 51.79 113890376570
10 평화산업 090080 9 1950 1 450 30.00 26248297 1170338 54902259 26248297 30.00 2242.80 47.81 47.81 46839716731 43.75 43.75 46839716731
11 대영포장 014160 10 1980 2 13 0.66 25125851 8723074 108394549 25125851 0.66 288.04 23.18 23.18 50740462365 23.64 23.64 50740462365
12 링크드 193250 11 863 5 -23 -2.60 23730084 12578560 63323377 23730084 -2.60 188.66 37.47 37.47 23295915474 42.63 42.63 23295915474
13 팬스타엔터프라이즈 054300 12 687 1 158 29.87 20840523 89778 67006296 20840523 29.87 9999.99 31.10 31.10 13772435221 29.92 29.92 13772435221
14 토마토시스템 393210 13 7160 2 1360 23.45 20621428 4968767 15614544 20621428 23.45 415.02 132.07 132.07 142955336255 127.87 127.87 142955336255
15 TS인베스트먼트 246690 14 1930 1 445 29.97 20279830 25454896 41477862 20279830 29.97 79.67 48.89 48.89 38754601497 48.41 48.41 38754601497
16 KODEX 레버리지 122630 15 14360 2 185 1.31 19972207 26733986 196950000 19972207 1.31 74.71 10.14 10.14 287426041116 10.16 10.16 287426041116
17 스튜디오미르 408900 16 3770 2 190 5.31 17881615 11648513 32729532 17881615 5.31 153.51 54.63 54.63 68942887980 55.87 55.87 68942887980
18 대성창투 027830 17 2610 5 -70 -2.61 17662089 40359472 54000000 17662089 -2.61 43.76 32.71 32.71 47800352671 33.92 33.92 47800352671
19 유디엠텍 389680 18 881 1 203 29.94 16381850 731077 40012799 16381850 29.94 2240.78 40.94 40.94 13636231148 38.68 38.68 13636231148
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 110 5 -4 -3.51 16103520 25547072 1497000000 16103520 -3.51 63.03 1.08 1.08 1773790541 1.08 1.08 1773790541
21 시공테크 020710 20 8060 2 1010 14.33 14784715 17898196 20047970 14784715 14.33 82.60 73.75 73.75 118974366995 73.63 73.63 118974366995
22 온코크로스 382150 21 12610 2 1190 10.42 14638912 8292651 11896437 14638912 10.42 176.53 123.05 123.05 185165522865 123.43 123.43 185165522865
23 자연과환경 043910 22 936 5 -21 -2.19 14208846 86472496 113391457 14208846 -2.19 16.43 12.53 12.53 13748191441 12.95 12.95 13748191441
24 KODEX 2차전지산업레버리지 462330 23 929 2 26 2.88 13675538 14922636 212300000 13675538 2.88 91.64 6.44 6.44 12779451089 6.48 6.48 12779451089
25 피아이이 452450 24 9620 2 1010 11.73 13291787 11500664 35826000 13291787 11.73 115.57 37.10 37.10 127709779190 37.06 37.06 127709779190
26 원익홀딩스 030530 25 4230 2 115 2.79 12836514 25072566 77237981 12836514 2.79 51.20 16.62 16.62 55152297265 16.88 16.88 55152297265
27 아이씨티케이 456010 26 16500 2 2200 15.38 12811096 1536974 13276856 12811096 15.38 833.53 96.49 96.49 207330230135 94.64 94.64 207330230135
28 모헨즈 006920 27 4430 5 -20 -0.45 12157775 16027592 10920000 12157775 -0.45 75.86 111.33 111.33 57062414816 117.96 117.96 57062414816
29 솔트웨어 328380 28 1135 2 190 20.11 12116741 113462 34262778 12116741 20.11 9999.99 35.36 35.36 13907684655 35.76 35.76 13907684655
30 좋은사람들 033340 29 832 2 90 12.13 11577491 1985076 96950558 11577491 12.13 583.23 11.94 11.94 9479103179 11.75 11.75 9479103179
31 삼성전자 005930 30 56150 2 950 1.72 11390391 13930480 5919637922 11390391 1.72 81.77 0.19 0.19 640187270100 0.19 0.19 640187270100

31
top30/20250414/top30-av-20250414-154000.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
동양철관,008970,1,1575,2,206,15.05,139318552,54715352,157681434,139318552,15.05,254.62,88.35,88.35,207718164919,83.64,83.64,207718164919
KODEX 200선물인버스2X,252670,2,2350,5,-35,-1.47,89453993,153231392,425300000,89453993,-1.47,58.38,21.03,21.03,209926797941,21.00,21.00,209926797941
이스트아시아홀딩스,900110,3,50,2,3,6.38,50197560,3490053,642650588,50197560,6.38,1438.30,7.81,7.81,2591683113,8.07,8.07,2591683113
나우IB,293580,4,1366,2,111,8.84,37507311,22874018,94929950,37507311,8.84,163.97,39.51,39.51,55055898814,42.46,42.46,55055898814
미스터블루,207760,5,1186,2,24,2.07,37352144,8516123,83079783,37352144,2.07,438.61,44.96,44.96,44960634343,45.63,45.63,44960634343
대신정보통신,020180,6,1250,5,-60,-4.58,33798298,15391744,38428915,33798298,-4.58,219.59,87.95,87.95,44446453048,92.53,92.53,44446453048
KODEX 코스닥150레버리지,233740,7,6920,2,265,3.98,31047462,41288144,308500000,31047462,3.98,75.20,10.06,10.06,212471400604,9.95,9.95,212471400604
KODEX 코스닥150선물인버스,251340,8,3960,5,-80,-1.98,29025666,51337524,55500000,29025666,-1.98,56.54,52.30,52.30,115708171010,52.65,52.65,115708171010
평화산업,090080,9,1950,1,450,30.00,26253115,1170338,54902259,26253115,30.00,2243.21,47.82,47.82,46849111831,43.76,43.76,46849111831
대영포장,014160,10,1964,5,-3,-0.15,25445201,8723074,108394549,25445201,-0.15,291.70,23.47,23.47,51367665765,24.13,24.13,51367665765
링크드,193250,11,855,5,-31,-3.50,23911316,12578560,63323377,23911316,-3.50,190.10,37.76,37.76,23450868834,43.31,43.31,23450868834
팬스타엔터프라이즈,054300,12,687,1,158,29.87,20840527,89778,67006296,20840527,29.87,9999.99,31.10,31.10,13772437969,29.92,29.92,13772437969
토마토시스템,393210,13,7240,2,1440,24.83,20767020,4968767,15614544,20767020,24.83,417.95,133.00,133.00,144009422335,127.39,127.39,144009422335
TS인베스트먼트,246690,14,1930,1,445,29.97,20280847,25454896,41477862,20280847,29.97,79.67,48.90,48.90,38756564307,48.41,48.41,38756564307
KODEX 레버리지,122630,15,14370,2,195,1.38,20214831,26733986,196950000,20214831,1.38,75.61,10.26,10.26,290912547996,10.28,10.28,290912547996
스튜디오미르,408900,16,3785,2,205,5.73,17991626,11648513,32729532,17991626,5.73,154.45,54.97,54.97,69359279615,55.99,55.99,69359279615
대성창투,027830,17,2655,5,-25,-0.93,17793373,40359472,54000000,17793373,-0.93,44.09,32.95,32.95,48148911691,33.58,33.58,48148911691
유디엠텍,389680,18,881,1,203,29.94,16382255,731077,40012799,16382255,29.94,2240.84,40.94,40.94,13636587953,38.68,38.68,13636587953
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,110,5,-4,-3.51,16169339,25547072,1497000000,16169339,-3.51,63.29,1.08,1.08,1781030631,1.08,1.08,1781030631
시공테크,020710,20,8060,2,1010,14.33,14875194,17898196,20047970,14875194,14.33,83.11,74.20,74.20,119703627735,74.08,74.08,119703627735
온코크로스,382150,21,12630,2,1210,10.60,14719397,8292651,11896437,14719397,10.60,177.50,123.73,123.73,186182048415,123.91,123.91,186182048415
자연과환경,043910,22,934,5,-23,-2.40,14422187,86472496,113391457,14422187,-2.40,16.68,12.72,12.72,13947451935,13.17,13.17,13947451935
KODEX 2차전지산업레버리지,462330,23,928,2,25,2.77,13776063,14922636,212300000,13776063,2.77,92.32,6.49,6.49,12872738289,6.53,6.53,12872738289
피아이이,452450,24,9620,2,1010,11.73,13362438,11500664,35826000,13362438,11.73,116.19,37.30,37.30,128389441810,37.25,37.25,128389441810
원익홀딩스,030530,25,4245,2,130,3.16,12931611,25072566,77237981,12931611,3.16,51.58,16.74,16.74,55555984030,16.94,16.94,55555984030
아이씨티케이,456010,26,16530,2,2230,15.59,12897931,1536974,13276856,12897931,15.59,839.18,97.15,97.15,208765612685,95.12,95.12,208765612685
삼성전자,005930,27,56200,2,1000,1.81,12230928,13930480,5919637922,12230928,1.81,87.80,0.21,0.21,687425449500,0.21,0.21,687425449500
모헨즈,006920,28,4450,3,0,0.00,12206839,16027592,10920000,12206839,0.00,76.16,111.78,111.78,57280749616,117.88,117.88,57280749616
솔트웨어,328380,29,1148,2,203,21.48,12193031,113462,34262778,12193031,21.48,9999.99,35.59,35.59,13995265575,35.58,35.58,13995265575
좋은사람들,033340,30,832,2,90,12.13,11633432,1985076,96950558,11633432,12.13,586.04,12.00,12.00,9525646091,11.81,11.81,9525646091
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1575 2 206 15.05 139318552 54715352 157681434 139318552 15.05 254.62 88.35 88.35 207718164919 83.64 83.64 207718164919
3 KODEX 200선물인버스2X 252670 2 2350 5 -35 -1.47 89453993 153231392 425300000 89453993 -1.47 58.38 21.03 21.03 209926797941 21.00 21.00 209926797941
4 이스트아시아홀딩스 900110 3 50 2 3 6.38 50197560 3490053 642650588 50197560 6.38 1438.30 7.81 7.81 2591683113 8.07 8.07 2591683113
5 나우IB 293580 4 1366 2 111 8.84 37507311 22874018 94929950 37507311 8.84 163.97 39.51 39.51 55055898814 42.46 42.46 55055898814
6 미스터블루 207760 5 1186 2 24 2.07 37352144 8516123 83079783 37352144 2.07 438.61 44.96 44.96 44960634343 45.63 45.63 44960634343
7 대신정보통신 020180 6 1250 5 -60 -4.58 33798298 15391744 38428915 33798298 -4.58 219.59 87.95 87.95 44446453048 92.53 92.53 44446453048
8 KODEX 코스닥150레버리지 233740 7 6920 2 265 3.98 31047462 41288144 308500000 31047462 3.98 75.20 10.06 10.06 212471400604 9.95 9.95 212471400604
9 KODEX 코스닥150선물인버스 251340 8 3960 5 -80 -1.98 29025666 51337524 55500000 29025666 -1.98 56.54 52.30 52.30 115708171010 52.65 52.65 115708171010
10 평화산업 090080 9 1950 1 450 30.00 26253115 1170338 54902259 26253115 30.00 2243.21 47.82 47.82 46849111831 43.76 43.76 46849111831
11 대영포장 014160 10 1964 5 -3 -0.15 25445201 8723074 108394549 25445201 -0.15 291.70 23.47 23.47 51367665765 24.13 24.13 51367665765
12 링크드 193250 11 855 5 -31 -3.50 23911316 12578560 63323377 23911316 -3.50 190.10 37.76 37.76 23450868834 43.31 43.31 23450868834
13 팬스타엔터프라이즈 054300 12 687 1 158 29.87 20840527 89778 67006296 20840527 29.87 9999.99 31.10 31.10 13772437969 29.92 29.92 13772437969
14 토마토시스템 393210 13 7240 2 1440 24.83 20767020 4968767 15614544 20767020 24.83 417.95 133.00 133.00 144009422335 127.39 127.39 144009422335
15 TS인베스트먼트 246690 14 1930 1 445 29.97 20280847 25454896 41477862 20280847 29.97 79.67 48.90 48.90 38756564307 48.41 48.41 38756564307
16 KODEX 레버리지 122630 15 14370 2 195 1.38 20214831 26733986 196950000 20214831 1.38 75.61 10.26 10.26 290912547996 10.28 10.28 290912547996
17 스튜디오미르 408900 16 3785 2 205 5.73 17991626 11648513 32729532 17991626 5.73 154.45 54.97 54.97 69359279615 55.99 55.99 69359279615
18 대성창투 027830 17 2655 5 -25 -0.93 17793373 40359472 54000000 17793373 -0.93 44.09 32.95 32.95 48148911691 33.58 33.58 48148911691
19 유디엠텍 389680 18 881 1 203 29.94 16382255 731077 40012799 16382255 29.94 2240.84 40.94 40.94 13636587953 38.68 38.68 13636587953
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 110 5 -4 -3.51 16169339 25547072 1497000000 16169339 -3.51 63.29 1.08 1.08 1781030631 1.08 1.08 1781030631
21 시공테크 020710 20 8060 2 1010 14.33 14875194 17898196 20047970 14875194 14.33 83.11 74.20 74.20 119703627735 74.08 74.08 119703627735
22 온코크로스 382150 21 12630 2 1210 10.60 14719397 8292651 11896437 14719397 10.60 177.50 123.73 123.73 186182048415 123.91 123.91 186182048415
23 자연과환경 043910 22 934 5 -23 -2.40 14422187 86472496 113391457 14422187 -2.40 16.68 12.72 12.72 13947451935 13.17 13.17 13947451935
24 KODEX 2차전지산업레버리지 462330 23 928 2 25 2.77 13776063 14922636 212300000 13776063 2.77 92.32 6.49 6.49 12872738289 6.53 6.53 12872738289
25 피아이이 452450 24 9620 2 1010 11.73 13362438 11500664 35826000 13362438 11.73 116.19 37.30 37.30 128389441810 37.25 37.25 128389441810
26 원익홀딩스 030530 25 4245 2 130 3.16 12931611 25072566 77237981 12931611 3.16 51.58 16.74 16.74 55555984030 16.94 16.94 55555984030
27 아이씨티케이 456010 26 16530 2 2230 15.59 12897931 1536974 13276856 12897931 15.59 839.18 97.15 97.15 208765612685 95.12 95.12 208765612685
28 삼성전자 005930 27 56200 2 1000 1.81 12230928 13930480 5919637922 12230928 1.81 87.80 0.21 0.21 687425449500 0.21 0.21 687425449500
29 모헨즈 006920 28 4450 3 0 0.00 12206839 16027592 10920000 12206839 0.00 76.16 111.78 111.78 57280749616 117.88 117.88 57280749616
30 솔트웨어 328380 29 1148 2 203 21.48 12193031 113462 34262778 12193031 21.48 9999.99 35.59 35.59 13995265575 35.58 35.58 13995265575
31 좋은사람들 033340 30 832 2 90 12.13 11633432 1985076 96950558 11633432 12.13 586.04 12.00 12.00 9525646091 11.81 11.81 9525646091

31
top30/20250414/top30-av-20250414-155000.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
동양철관,008970,1,1575,2,206,15.05,139459470,54715352,157681434,139459470,15.05,254.88,88.44,88.44,207940110769,83.73,83.73,207940110769
KODEX 200선물인버스2X,252670,2,2350,5,-35,-1.47,89642769,153231392,425300000,89642769,-1.47,58.50,21.08,21.08,210370421541,21.05,21.05,210370421541
이스트아시아홀딩스,900110,3,50,2,3,6.38,50202803,3490053,642650588,50202803,6.38,1438.45,7.81,7.81,2591945263,8.07,8.07,2591945263
나우IB,293580,4,1366,2,111,8.84,37509772,22874018,94929950,37509772,8.84,163.98,39.51,39.51,55059260540,42.46,42.46,55059260540
미스터블루,207760,5,1186,2,24,2.07,37356330,8516123,83079783,37356330,2.07,438.65,44.96,44.96,44965598939,45.64,45.64,44965598939
대신정보통신,020180,6,1250,5,-60,-4.58,33822293,15391744,38428915,33822293,-4.58,219.74,88.01,88.01,44476446798,92.59,92.59,44476446798
KODEX 코스닥150레버리지,233740,7,6920,2,265,3.98,31055222,41288144,308500000,31055222,3.98,75.22,10.07,10.07,212525099804,9.96,9.96,212525099804
KODEX 코스닥150선물인버스,251340,8,3960,5,-80,-1.98,29027663,51337524,55500000,29027663,-1.98,56.54,52.30,52.30,115716079130,52.65,52.65,115716079130
평화산업,090080,9,1950,1,450,30.00,26253816,1170338,54902259,26253816,30.00,2243.27,47.82,47.82,46850478781,43.76,43.76,46850478781
대영포장,014160,10,1964,5,-3,-0.15,25451561,8723074,108394549,25451561,-0.15,291.77,23.48,23.48,51380156805,24.13,24.13,51380156805
링크드,193250,11,855,5,-31,-3.50,23919050,12578560,63323377,23919050,-3.50,190.16,37.77,37.77,23457481404,43.33,43.33,23457481404
팬스타엔터프라이즈,054300,12,687,1,158,29.87,20840539,89778,67006296,20840539,29.87,9999.99,31.10,31.10,13772446213,29.92,29.92,13772446213
토마토시스템,393210,13,7240,2,1440,24.83,20770365,4968767,15614544,20770365,24.83,418.02,133.02,133.02,144033640135,127.41,127.41,144033640135
TS인베스트먼트,246690,14,1930,1,445,29.97,20280884,25454896,41477862,20280884,29.97,79.67,48.90,48.90,38756635717,48.41,48.41,38756635717
KODEX 레버리지,122630,15,14370,2,195,1.38,20215748,26733986,196950000,20215748,1.38,75.62,10.26,10.26,290925725286,10.28,10.28,290925725286
스튜디오미르,408900,16,3785,2,205,5.73,18000277,11648513,32729532,18000277,5.73,154.53,55.00,55.00,69392023650,56.01,56.01,69392023650
대성창투,027830,17,2655,5,-25,-0.93,17795993,40359472,54000000,17795993,-0.93,44.09,32.96,32.96,48155867791,33.59,33.59,48155867791
유디엠텍,389680,18,881,1,203,29.94,16399265,731077,40012799,16399265,29.94,2243.17,40.99,40.99,13651573763,38.73,38.73,13651573763
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,110,5,-4,-3.51,16169339,25547072,1497000000,16169339,-3.51,63.29,1.08,1.08,1781030631,1.08,1.08,1781030631
시공테크,020710,20,8060,2,1010,14.33,14880246,17898196,20047970,14880246,14.33,83.14,74.22,74.22,119744346855,74.11,74.11,119744346855
온코크로스,382150,21,12630,2,1210,10.60,14720911,8292651,11896437,14720911,10.60,177.52,123.74,123.74,186201170235,123.93,123.93,186201170235
자연과환경,043910,22,934,5,-23,-2.40,14439441,86472496,113391457,14439441,-2.40,16.70,12.73,12.73,13963567171,13.18,13.18,13963567171
KODEX 2차전지산업레버리지,462330,23,928,2,25,2.77,13776063,14922636,212300000,13776063,2.77,92.32,6.49,6.49,12872738289,6.53,6.53,12872738289
피아이이,452450,24,9620,2,1010,11.73,13366670,11500664,35826000,13366670,11.73,116.23,37.31,37.31,128430153650,37.26,37.26,128430153650
원익홀딩스,030530,25,4245,2,130,3.16,12937175,25072566,77237981,12937175,3.16,51.60,16.75,16.75,55579603210,16.95,16.95,55579603210
아이씨티케이,456010,26,16530,2,2230,15.59,12902600,1536974,13276856,12902600,15.59,839.48,97.18,97.18,208842791255,95.16,95.16,208842791255
삼성전자,005930,27,56200,2,1000,1.81,12231634,13930480,5919637922,12231634,1.81,87.80,0.21,0.21,687465126700,0.21,0.21,687465126700
모헨즈,006920,28,4450,3,0,0.00,12209621,16027592,10920000,12209621,0.00,76.18,111.81,111.81,57293129516,117.90,117.90,57293129516
솔트웨어,328380,29,1148,2,203,21.48,12193405,113462,34262778,12193405,21.48,9999.99,35.59,35.59,13995694927,35.58,35.58,13995694927
좋은사람들,033340,30,832,2,90,12.13,11638461,1985076,96950558,11638461,12.13,586.30,12.00,12.00,9529830219,11.81,11.81,9529830219
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1575 2 206 15.05 139459470 54715352 157681434 139459470 15.05 254.88 88.44 88.44 207940110769 83.73 83.73 207940110769
3 KODEX 200선물인버스2X 252670 2 2350 5 -35 -1.47 89642769 153231392 425300000 89642769 -1.47 58.50 21.08 21.08 210370421541 21.05 21.05 210370421541
4 이스트아시아홀딩스 900110 3 50 2 3 6.38 50202803 3490053 642650588 50202803 6.38 1438.45 7.81 7.81 2591945263 8.07 8.07 2591945263
5 나우IB 293580 4 1366 2 111 8.84 37509772 22874018 94929950 37509772 8.84 163.98 39.51 39.51 55059260540 42.46 42.46 55059260540
6 미스터블루 207760 5 1186 2 24 2.07 37356330 8516123 83079783 37356330 2.07 438.65 44.96 44.96 44965598939 45.64 45.64 44965598939
7 대신정보통신 020180 6 1250 5 -60 -4.58 33822293 15391744 38428915 33822293 -4.58 219.74 88.01 88.01 44476446798 92.59 92.59 44476446798
8 KODEX 코스닥150레버리지 233740 7 6920 2 265 3.98 31055222 41288144 308500000 31055222 3.98 75.22 10.07 10.07 212525099804 9.96 9.96 212525099804
9 KODEX 코스닥150선물인버스 251340 8 3960 5 -80 -1.98 29027663 51337524 55500000 29027663 -1.98 56.54 52.30 52.30 115716079130 52.65 52.65 115716079130
10 평화산업 090080 9 1950 1 450 30.00 26253816 1170338 54902259 26253816 30.00 2243.27 47.82 47.82 46850478781 43.76 43.76 46850478781
11 대영포장 014160 10 1964 5 -3 -0.15 25451561 8723074 108394549 25451561 -0.15 291.77 23.48 23.48 51380156805 24.13 24.13 51380156805
12 링크드 193250 11 855 5 -31 -3.50 23919050 12578560 63323377 23919050 -3.50 190.16 37.77 37.77 23457481404 43.33 43.33 23457481404
13 팬스타엔터프라이즈 054300 12 687 1 158 29.87 20840539 89778 67006296 20840539 29.87 9999.99 31.10 31.10 13772446213 29.92 29.92 13772446213
14 토마토시스템 393210 13 7240 2 1440 24.83 20770365 4968767 15614544 20770365 24.83 418.02 133.02 133.02 144033640135 127.41 127.41 144033640135
15 TS인베스트먼트 246690 14 1930 1 445 29.97 20280884 25454896 41477862 20280884 29.97 79.67 48.90 48.90 38756635717 48.41 48.41 38756635717
16 KODEX 레버리지 122630 15 14370 2 195 1.38 20215748 26733986 196950000 20215748 1.38 75.62 10.26 10.26 290925725286 10.28 10.28 290925725286
17 스튜디오미르 408900 16 3785 2 205 5.73 18000277 11648513 32729532 18000277 5.73 154.53 55.00 55.00 69392023650 56.01 56.01 69392023650
18 대성창투 027830 17 2655 5 -25 -0.93 17795993 40359472 54000000 17795993 -0.93 44.09 32.96 32.96 48155867791 33.59 33.59 48155867791
19 유디엠텍 389680 18 881 1 203 29.94 16399265 731077 40012799 16399265 29.94 2243.17 40.99 40.99 13651573763 38.73 38.73 13651573763
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 110 5 -4 -3.51 16169339 25547072 1497000000 16169339 -3.51 63.29 1.08 1.08 1781030631 1.08 1.08 1781030631
21 시공테크 020710 20 8060 2 1010 14.33 14880246 17898196 20047970 14880246 14.33 83.14 74.22 74.22 119744346855 74.11 74.11 119744346855
22 온코크로스 382150 21 12630 2 1210 10.60 14720911 8292651 11896437 14720911 10.60 177.52 123.74 123.74 186201170235 123.93 123.93 186201170235
23 자연과환경 043910 22 934 5 -23 -2.40 14439441 86472496 113391457 14439441 -2.40 16.70 12.73 12.73 13963567171 13.18 13.18 13963567171
24 KODEX 2차전지산업레버리지 462330 23 928 2 25 2.77 13776063 14922636 212300000 13776063 2.77 92.32 6.49 6.49 12872738289 6.53 6.53 12872738289
25 피아이이 452450 24 9620 2 1010 11.73 13366670 11500664 35826000 13366670 11.73 116.23 37.31 37.31 128430153650 37.26 37.26 128430153650
26 원익홀딩스 030530 25 4245 2 130 3.16 12937175 25072566 77237981 12937175 3.16 51.60 16.75 16.75 55579603210 16.95 16.95 55579603210
27 아이씨티케이 456010 26 16530 2 2230 15.59 12902600 1536974 13276856 12902600 15.59 839.48 97.18 97.18 208842791255 95.16 95.16 208842791255
28 삼성전자 005930 27 56200 2 1000 1.81 12231634 13930480 5919637922 12231634 1.81 87.80 0.21 0.21 687465126700 0.21 0.21 687465126700
29 모헨즈 006920 28 4450 3 0 0.00 12209621 16027592 10920000 12209621 0.00 76.18 111.81 111.81 57293129516 117.90 117.90 57293129516
30 솔트웨어 328380 29 1148 2 203 21.48 12193405 113462 34262778 12193405 21.48 9999.99 35.59 35.59 13995694927 35.58 35.58 13995694927
31 좋은사람들 033340 30 832 2 90 12.13 11638461 1985076 96950558 11638461 12.13 586.30 12.00 12.00 9529830219 11.81 11.81 9529830219

31
top30/20250414/top30-av-20250414-160000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1575,2,206,15.05,139508373,54715352,157681434,139508373,15.05,254.97,88.47,88.47,208017132994,83.76,83.76,208017132994
KODEX 200선물인버스2X,252670,2,2350,5,-35,-1.47,89773977,153231392,425300000,89773977,-1.47,58.59,21.11,21.11,210678760341,21.08,21.08,210678760341
이스트아시아홀딩스,900110,3,50,2,3,6.38,50213415,3490053,642650588,50213415,6.38,1438.76,7.81,7.81,2592475863,8.07,8.07,2592475863
나우IB,293580,4,1366,2,111,8.84,37510453,22874018,94929950,37510453,8.84,163.99,39.51,39.51,55060190786,42.46,42.46,55060190786
미스터블루,207760,5,1186,2,24,2.07,37361077,8516123,83079783,37361077,2.07,438.71,44.97,44.97,44971228881,45.64,45.64,44971228881
대신정보통신,020180,6,1250,5,-60,-4.58,33827909,15391744,38428915,33827909,-4.58,219.78,88.03,88.03,44483466798,92.60,92.60,44483466798
KODEX 코스닥150레버리지,233740,7,6920,2,265,3.98,31062793,41288144,308500000,31062793,3.98,75.23,10.07,10.07,212577491124,9.96,9.96,212577491124
KODEX 코스닥150선물인버스,251340,8,3960,5,-80,-1.98,29045281,51337524,55500000,29045281,-1.98,56.58,52.33,52.33,115785846410,52.68,52.68,115785846410
평화산업,090080,9,1950,1,450,30.00,26256139,1170338,54902259,26256139,30.00,2243.47,47.82,47.82,46855008631,43.77,43.77,46855008631
대영포장,014160,10,1964,5,-3,-0.15,25453433,8723074,108394549,25453433,-0.15,291.79,23.48,23.48,51383833413,24.14,24.14,51383833413
링크드,193250,11,855,5,-31,-3.50,23920230,12578560,63323377,23920230,-3.50,190.17,37.77,37.77,23458490304,43.33,43.33,23458490304
팬스타엔터프라이즈,054300,12,687,1,158,29.87,20840539,89778,67006296,20840539,29.87,9999.99,31.10,31.10,13772446213,29.92,29.92,13772446213
토마토시스템,393210,13,7240,2,1440,24.83,20770812,4968767,15614544,20770812,24.83,418.03,133.02,133.02,144036876415,127.41,127.41,144036876415
TS인베스트먼트,246690,14,1930,1,445,29.97,20280900,25454896,41477862,20280900,29.97,79.67,48.90,48.90,38756666597,48.41,48.41,38756666597
KODEX 레버리지,122630,15,14370,2,195,1.38,20242112,26733986,196950000,20242112,1.38,75.72,10.28,10.28,291304575966,10.29,10.29,291304575966
스튜디오미르,408900,16,3785,2,205,5.73,18001276,11648513,32729532,18001276,5.73,154.54,55.00,55.00,69395804865,56.02,56.02,69395804865
대성창투,027830,17,2655,5,-25,-0.93,17803047,40359472,54000000,17803047,-0.93,44.11,32.97,32.97,48174596161,33.60,33.60,48174596161
유디엠텍,389680,18,881,1,203,29.94,16399265,731077,40012799,16399265,29.94,2243.17,40.99,40.99,13651573763,38.73,38.73,13651573763
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,110,5,-4,-3.51,16169609,25547072,1497000000,16169609,-3.51,63.29,1.08,1.08,1781060331,1.08,1.08,1781060331
시공테크,020710,20,8060,2,1010,14.33,14880540,17898196,20047970,14880540,14.33,83.14,74.22,74.22,119746716495,74.11,74.11,119746716495
온코크로스,382150,21,12630,2,1210,10.60,14722970,8292651,11896437,14722970,10.60,177.54,123.76,123.76,186227175405,123.94,123.94,186227175405
자연과환경,043910,22,934,5,-23,-2.40,14440567,86472496,113391457,14440567,-2.40,16.70,12.74,12.74,13964618855,13.19,13.19,13964618855
KODEX 2차전지산업레버리지,462330,23,928,2,25,2.77,13776063,14922636,212300000,13776063,2.77,92.32,6.49,6.49,12872738289,6.53,6.53,12872738289
피아이이,452450,24,9620,2,1010,11.73,13368663,11500664,35826000,13368663,11.73,116.24,37.32,37.32,128449326310,37.27,37.27,128449326310
원익홀딩스,030530,25,4245,2,130,3.16,12938766,25072566,77237981,12938766,3.16,51.61,16.75,16.75,55586357005,16.95,16.95,55586357005
아이씨티케이,456010,26,16530,2,2230,15.59,12906274,1536974,13276856,12906274,15.59,839.72,97.21,97.21,208903522475,95.19,95.19,208903522475
삼성전자,005930,27,56200,2,1000,1.81,12233325,13930480,5919637922,12233325,1.81,87.82,0.21,0.21,687560160900,0.21,0.21,687560160900
모헨즈,006920,28,4450,3,0,0.00,12214398,16027592,10920000,12214398,0.00,76.21,111.85,111.85,57314387166,117.95,117.95,57314387166
솔트웨어,328380,29,1148,2,203,21.48,12197066,113462,34262778,12197066,21.48,9999.99,35.60,35.60,13999897755,35.59,35.59,13999897755
좋은사람들,033340,30,832,2,90,12.13,11638491,1985076,96950558,11638491,12.13,586.30,12.00,12.00,9529855179,11.81,11.81,9529855179
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1575 2 206 15.05 139508373 54715352 157681434 139508373 15.05 254.97 88.47 88.47 208017132994 83.76 83.76 208017132994
3 KODEX 200선물인버스2X 252670 2 2350 5 -35 -1.47 89773977 153231392 425300000 89773977 -1.47 58.59 21.11 21.11 210678760341 21.08 21.08 210678760341
4 이스트아시아홀딩스 900110 3 50 2 3 6.38 50213415 3490053 642650588 50213415 6.38 1438.76 7.81 7.81 2592475863 8.07 8.07 2592475863
5 나우IB 293580 4 1366 2 111 8.84 37510453 22874018 94929950 37510453 8.84 163.99 39.51 39.51 55060190786 42.46 42.46 55060190786
6 미스터블루 207760 5 1186 2 24 2.07 37361077 8516123 83079783 37361077 2.07 438.71 44.97 44.97 44971228881 45.64 45.64 44971228881
7 대신정보통신 020180 6 1250 5 -60 -4.58 33827909 15391744 38428915 33827909 -4.58 219.78 88.03 88.03 44483466798 92.60 92.60 44483466798
8 KODEX 코스닥150레버리지 233740 7 6920 2 265 3.98 31062793 41288144 308500000 31062793 3.98 75.23 10.07 10.07 212577491124 9.96 9.96 212577491124
9 KODEX 코스닥150선물인버스 251340 8 3960 5 -80 -1.98 29045281 51337524 55500000 29045281 -1.98 56.58 52.33 52.33 115785846410 52.68 52.68 115785846410
10 평화산업 090080 9 1950 1 450 30.00 26256139 1170338 54902259 26256139 30.00 2243.47 47.82 47.82 46855008631 43.77 43.77 46855008631
11 대영포장 014160 10 1964 5 -3 -0.15 25453433 8723074 108394549 25453433 -0.15 291.79 23.48 23.48 51383833413 24.14 24.14 51383833413
12 링크드 193250 11 855 5 -31 -3.50 23920230 12578560 63323377 23920230 -3.50 190.17 37.77 37.77 23458490304 43.33 43.33 23458490304
13 팬스타엔터프라이즈 054300 12 687 1 158 29.87 20840539 89778 67006296 20840539 29.87 9999.99 31.10 31.10 13772446213 29.92 29.92 13772446213
14 토마토시스템 393210 13 7240 2 1440 24.83 20770812 4968767 15614544 20770812 24.83 418.03 133.02 133.02 144036876415 127.41 127.41 144036876415
15 TS인베스트먼트 246690 14 1930 1 445 29.97 20280900 25454896 41477862 20280900 29.97 79.67 48.90 48.90 38756666597 48.41 48.41 38756666597
16 KODEX 레버리지 122630 15 14370 2 195 1.38 20242112 26733986 196950000 20242112 1.38 75.72 10.28 10.28 291304575966 10.29 10.29 291304575966
17 스튜디오미르 408900 16 3785 2 205 5.73 18001276 11648513 32729532 18001276 5.73 154.54 55.00 55.00 69395804865 56.02 56.02 69395804865
18 대성창투 027830 17 2655 5 -25 -0.93 17803047 40359472 54000000 17803047 -0.93 44.11 32.97 32.97 48174596161 33.60 33.60 48174596161
19 유디엠텍 389680 18 881 1 203 29.94 16399265 731077 40012799 16399265 29.94 2243.17 40.99 40.99 13651573763 38.73 38.73 13651573763
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 110 5 -4 -3.51 16169609 25547072 1497000000 16169609 -3.51 63.29 1.08 1.08 1781060331 1.08 1.08 1781060331
21 시공테크 020710 20 8060 2 1010 14.33 14880540 17898196 20047970 14880540 14.33 83.14 74.22 74.22 119746716495 74.11 74.11 119746716495
22 온코크로스 382150 21 12630 2 1210 10.60 14722970 8292651 11896437 14722970 10.60 177.54 123.76 123.76 186227175405 123.94 123.94 186227175405
23 자연과환경 043910 22 934 5 -23 -2.40 14440567 86472496 113391457 14440567 -2.40 16.70 12.74 12.74 13964618855 13.19 13.19 13964618855
24 KODEX 2차전지산업레버리지 462330 23 928 2 25 2.77 13776063 14922636 212300000 13776063 2.77 92.32 6.49 6.49 12872738289 6.53 6.53 12872738289
25 피아이이 452450 24 9620 2 1010 11.73 13368663 11500664 35826000 13368663 11.73 116.24 37.32 37.32 128449326310 37.27 37.27 128449326310
26 원익홀딩스 030530 25 4245 2 130 3.16 12938766 25072566 77237981 12938766 3.16 51.61 16.75 16.75 55586357005 16.95 16.95 55586357005
27 아이씨티케이 456010 26 16530 2 2230 15.59 12906274 1536974 13276856 12906274 15.59 839.72 97.21 97.21 208903522475 95.19 95.19 208903522475
28 삼성전자 005930 27 56200 2 1000 1.81 12233325 13930480 5919637922 12233325 1.81 87.82 0.21 0.21 687560160900 0.21 0.21 687560160900
29 모헨즈 006920 28 4450 3 0 0.00 12214398 16027592 10920000 12214398 0.00 76.21 111.85 111.85 57314387166 117.95 117.95 57314387166
30 솔트웨어 328380 29 1148 2 203 21.48 12197066 113462 34262778 12197066 21.48 9999.99 35.60 35.60 13999897755 35.59 35.59 13999897755
31 좋은사람들 033340 30 832 2 90 12.13 11638491 1985076 96950558 11638491 12.13 586.30 12.00 12.00 9529855179 11.81 11.81 9529855179

31
top30/20250414/top30-av-20250414-161001.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
동양철관,008970,1,1575,2,206,15.05,139508373,54715352,157681434,139508373,15.05,254.97,88.47,88.47,208017132994,83.76,83.76,208017132994
KODEX 200선물인버스2X,252670,2,2350,5,-35,-1.47,89773977,153231392,425300000,89773977,-1.47,58.59,21.11,21.11,210678760341,21.08,21.08,210678760341
이스트아시아홀딩스,900110,3,50,2,3,6.38,50213415,3490053,642650588,50213415,6.38,1438.76,7.81,7.81,2592475863,8.07,8.07,2592475863
나우IB,293580,4,1366,2,111,8.84,37510453,22874018,94929950,37510453,8.84,163.99,39.51,39.51,55060190786,42.46,42.46,55060190786
미스터블루,207760,5,1186,2,24,2.07,37361077,8516123,83079783,37361077,2.07,438.71,44.97,44.97,44971228881,45.64,45.64,44971228881
대신정보통신,020180,6,1250,5,-60,-4.58,33827909,15391744,38428915,33827909,-4.58,219.78,88.03,88.03,44483466798,92.60,92.60,44483466798
KODEX 코스닥150레버리지,233740,7,6920,2,265,3.98,31062793,41288144,308500000,31062793,3.98,75.23,10.07,10.07,212577491124,9.96,9.96,212577491124
KODEX 코스닥150선물인버스,251340,8,3960,5,-80,-1.98,29045281,51337524,55500000,29045281,-1.98,56.58,52.33,52.33,115785846410,52.68,52.68,115785846410
평화산업,090080,9,1950,1,450,30.00,26256139,1170338,54902259,26256139,30.00,2243.47,47.82,47.82,46855008631,43.77,43.77,46855008631
대영포장,014160,10,1964,5,-3,-0.15,25453433,8723074,108394549,25453433,-0.15,291.79,23.48,23.48,51383833413,24.14,24.14,51383833413
링크드,193250,11,855,5,-31,-3.50,23920230,12578560,63323377,23920230,-3.50,190.17,37.77,37.77,23458490304,43.33,43.33,23458490304
팬스타엔터프라이즈,054300,12,687,1,158,29.87,20840539,89778,67006296,20840539,29.87,9999.99,31.10,31.10,13772446213,29.92,29.92,13772446213
토마토시스템,393210,13,7240,2,1440,24.83,20770812,4968767,15614544,20770812,24.83,418.03,133.02,133.02,144036876415,127.41,127.41,144036876415
TS인베스트먼트,246690,14,1930,1,445,29.97,20280900,25454896,41477862,20280900,29.97,79.67,48.90,48.90,38756666597,48.41,48.41,38756666597
KODEX 레버리지,122630,15,14370,2,195,1.38,20242112,26733986,196950000,20242112,1.38,75.72,10.28,10.28,291304575966,10.29,10.29,291304575966
스튜디오미르,408900,16,3785,2,205,5.73,18001276,11648513,32729532,18001276,5.73,154.54,55.00,55.00,69395804865,56.02,56.02,69395804865
대성창투,027830,17,2655,5,-25,-0.93,17803047,40359472,54000000,17803047,-0.93,44.11,32.97,32.97,48174596161,33.60,33.60,48174596161
유디엠텍,389680,18,881,1,203,29.94,16399265,731077,40012799,16399265,29.94,2243.17,40.99,40.99,13651573763,38.73,38.73,13651573763
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,110,5,-4,-3.51,16169609,25547072,1497000000,16169609,-3.51,63.29,1.08,1.08,1781060331,1.08,1.08,1781060331
시공테크,020710,20,8060,2,1010,14.33,14880540,17898196,20047970,14880540,14.33,83.14,74.22,74.22,119746716495,74.11,74.11,119746716495
온코크로스,382150,21,12630,2,1210,10.60,14722970,8292651,11896437,14722970,10.60,177.54,123.76,123.76,186227175405,123.94,123.94,186227175405
자연과환경,043910,22,934,5,-23,-2.40,14440567,86472496,113391457,14440567,-2.40,16.70,12.74,12.74,13964618855,13.19,13.19,13964618855
KODEX 2차전지산업레버리지,462330,23,928,2,25,2.77,13776063,14922636,212300000,13776063,2.77,92.32,6.49,6.49,12872738289,6.53,6.53,12872738289
피아이이,452450,24,9620,2,1010,11.73,13368663,11500664,35826000,13368663,11.73,116.24,37.32,37.32,128449326310,37.27,37.27,128449326310
원익홀딩스,030530,25,4245,2,130,3.16,12938766,25072566,77237981,12938766,3.16,51.61,16.75,16.75,55586357005,16.95,16.95,55586357005
아이씨티케이,456010,26,16530,2,2230,15.59,12906274,1536974,13276856,12906274,15.59,839.72,97.21,97.21,208903522475,95.19,95.19,208903522475
삼성전자,005930,27,56200,2,1000,1.81,12233325,13930480,5919637922,12233325,1.81,87.82,0.21,0.21,687560160900,0.21,0.21,687560160900
모헨즈,006920,28,4450,3,0,0.00,12214398,16027592,10920000,12214398,0.00,76.21,111.85,111.85,57314387166,117.95,117.95,57314387166
솔트웨어,328380,29,1148,2,203,21.48,12197066,113462,34262778,12197066,21.48,9999.99,35.60,35.60,13999897755,35.59,35.59,13999897755
좋은사람들,033340,30,832,2,90,12.13,11638491,1985076,96950558,11638491,12.13,586.30,12.00,12.00,9529855179,11.81,11.81,9529855179
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1575 2 206 15.05 139508373 54715352 157681434 139508373 15.05 254.97 88.47 88.47 208017132994 83.76 83.76 208017132994
3 KODEX 200선물인버스2X 252670 2 2350 5 -35 -1.47 89773977 153231392 425300000 89773977 -1.47 58.59 21.11 21.11 210678760341 21.08 21.08 210678760341
4 이스트아시아홀딩스 900110 3 50 2 3 6.38 50213415 3490053 642650588 50213415 6.38 1438.76 7.81 7.81 2592475863 8.07 8.07 2592475863
5 나우IB 293580 4 1366 2 111 8.84 37510453 22874018 94929950 37510453 8.84 163.99 39.51 39.51 55060190786 42.46 42.46 55060190786
6 미스터블루 207760 5 1186 2 24 2.07 37361077 8516123 83079783 37361077 2.07 438.71 44.97 44.97 44971228881 45.64 45.64 44971228881
7 대신정보통신 020180 6 1250 5 -60 -4.58 33827909 15391744 38428915 33827909 -4.58 219.78 88.03 88.03 44483466798 92.60 92.60 44483466798
8 KODEX 코스닥150레버리지 233740 7 6920 2 265 3.98 31062793 41288144 308500000 31062793 3.98 75.23 10.07 10.07 212577491124 9.96 9.96 212577491124
9 KODEX 코스닥150선물인버스 251340 8 3960 5 -80 -1.98 29045281 51337524 55500000 29045281 -1.98 56.58 52.33 52.33 115785846410 52.68 52.68 115785846410
10 평화산업 090080 9 1950 1 450 30.00 26256139 1170338 54902259 26256139 30.00 2243.47 47.82 47.82 46855008631 43.77 43.77 46855008631
11 대영포장 014160 10 1964 5 -3 -0.15 25453433 8723074 108394549 25453433 -0.15 291.79 23.48 23.48 51383833413 24.14 24.14 51383833413
12 링크드 193250 11 855 5 -31 -3.50 23920230 12578560 63323377 23920230 -3.50 190.17 37.77 37.77 23458490304 43.33 43.33 23458490304
13 팬스타엔터프라이즈 054300 12 687 1 158 29.87 20840539 89778 67006296 20840539 29.87 9999.99 31.10 31.10 13772446213 29.92 29.92 13772446213
14 토마토시스템 393210 13 7240 2 1440 24.83 20770812 4968767 15614544 20770812 24.83 418.03 133.02 133.02 144036876415 127.41 127.41 144036876415
15 TS인베스트먼트 246690 14 1930 1 445 29.97 20280900 25454896 41477862 20280900 29.97 79.67 48.90 48.90 38756666597 48.41 48.41 38756666597
16 KODEX 레버리지 122630 15 14370 2 195 1.38 20242112 26733986 196950000 20242112 1.38 75.72 10.28 10.28 291304575966 10.29 10.29 291304575966
17 스튜디오미르 408900 16 3785 2 205 5.73 18001276 11648513 32729532 18001276 5.73 154.54 55.00 55.00 69395804865 56.02 56.02 69395804865
18 대성창투 027830 17 2655 5 -25 -0.93 17803047 40359472 54000000 17803047 -0.93 44.11 32.97 32.97 48174596161 33.60 33.60 48174596161
19 유디엠텍 389680 18 881 1 203 29.94 16399265 731077 40012799 16399265 29.94 2243.17 40.99 40.99 13651573763 38.73 38.73 13651573763
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 110 5 -4 -3.51 16169609 25547072 1497000000 16169609 -3.51 63.29 1.08 1.08 1781060331 1.08 1.08 1781060331
21 시공테크 020710 20 8060 2 1010 14.33 14880540 17898196 20047970 14880540 14.33 83.14 74.22 74.22 119746716495 74.11 74.11 119746716495
22 온코크로스 382150 21 12630 2 1210 10.60 14722970 8292651 11896437 14722970 10.60 177.54 123.76 123.76 186227175405 123.94 123.94 186227175405
23 자연과환경 043910 22 934 5 -23 -2.40 14440567 86472496 113391457 14440567 -2.40 16.70 12.74 12.74 13964618855 13.19 13.19 13964618855
24 KODEX 2차전지산업레버리지 462330 23 928 2 25 2.77 13776063 14922636 212300000 13776063 2.77 92.32 6.49 6.49 12872738289 6.53 6.53 12872738289
25 피아이이 452450 24 9620 2 1010 11.73 13368663 11500664 35826000 13368663 11.73 116.24 37.32 37.32 128449326310 37.27 37.27 128449326310
26 원익홀딩스 030530 25 4245 2 130 3.16 12938766 25072566 77237981 12938766 3.16 51.61 16.75 16.75 55586357005 16.95 16.95 55586357005
27 아이씨티케이 456010 26 16530 2 2230 15.59 12906274 1536974 13276856 12906274 15.59 839.72 97.21 97.21 208903522475 95.19 95.19 208903522475
28 삼성전자 005930 27 56200 2 1000 1.81 12233325 13930480 5919637922 12233325 1.81 87.82 0.21 0.21 687560160900 0.21 0.21 687560160900
29 모헨즈 006920 28 4450 3 0 0.00 12214398 16027592 10920000 12214398 0.00 76.21 111.85 111.85 57314387166 117.95 117.95 57314387166
30 솔트웨어 328380 29 1148 2 203 21.48 12197066 113462 34262778 12197066 21.48 9999.99 35.60 35.60 13999897755 35.59 35.59 13999897755
31 좋은사람들 033340 30 832 2 90 12.13 11638491 1985076 96950558 11638491 12.13 586.30 12.00 12.00 9529855179 11.81 11.81 9529855179

31
top30/20250414/top30-av-20250414-162000.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
동양철관,008970,1,1575,2,206,15.05,140497656,54715352,157681434,140497656,15.05,256.78,89.10,89.10,209614825039,84.40,84.40,209614825039
KODEX 200선물인버스2X,252670,2,2350,5,-35,-1.47,89904996,153231392,425300000,89904996,-1.47,58.67,21.14,21.14,210986654991,21.11,21.11,210986654991
이스트아시아홀딩스,900110,3,50,2,3,6.38,50275311,3490053,642650588,50275311,6.38,1440.53,7.82,7.82,2595570663,8.08,8.08,2595570663
나우IB,293580,4,1366,2,111,8.84,37538371,22874018,94929950,37538371,8.84,164.11,39.54,39.54,55097824250,42.49,42.49,55097824250
미스터블루,207760,5,1186,2,24,2.07,37444463,8516123,83079783,37444463,2.07,439.69,45.07,45.07,45072125941,45.74,45.74,45072125941
대신정보통신,020180,6,1250,5,-60,-4.58,33834490,15391744,38428915,33834490,-4.58,219.82,88.04,88.04,44491752277,92.62,92.62,44491752277
KODEX 코스닥150레버리지,233740,7,6920,2,265,3.98,31105156,41288144,308500000,31105156,3.98,75.34,10.08,10.08,212871066714,9.97,9.97,212871066714
KODEX 코스닥150선물인버스,251340,8,3960,5,-80,-1.98,29101484,51337524,55500000,29101484,-1.98,56.69,52.44,52.44,116008410290,52.78,52.78,116008410290
평화산업,090080,9,1950,1,450,30.00,26256482,1170338,54902259,26256482,30.00,2243.50,47.82,47.82,46855677481,43.77,43.77,46855677481
대영포장,014160,10,1964,5,-3,-0.15,25461241,8723074,108394549,25461241,-0.15,291.88,23.49,23.49,51399090245,24.14,24.14,51399090245
링크드,193250,11,855,5,-31,-3.50,23924685,12578560,63323377,23924685,-3.50,190.20,37.78,37.78,23462277054,43.34,43.34,23462277054
팬스타엔터프라이즈,054300,12,687,1,158,29.87,20841525,89778,67006296,20841525,29.87,9999.99,31.10,31.10,13773123595,29.92,29.92,13773123595
토마토시스템,393210,13,7240,2,1440,24.83,20816646,4968767,15614544,20816646,24.83,418.95,133.32,133.32,144372839635,127.71,127.71,144372839635
TS인베스트먼트,246690,14,1930,1,445,29.97,20280900,25454896,41477862,20280900,29.97,79.67,48.90,48.90,38756666597,48.41,48.41,38756666597
KODEX 레버리지,122630,15,14370,2,195,1.38,20272413,26733986,196950000,20272413,1.38,75.83,10.29,10.29,291740001336,10.31,10.31,291740001336
스튜디오미르,408900,16,3785,2,205,5.73,18003886,11648513,32729532,18003886,5.73,154.56,55.01,55.01,69405670665,56.03,56.03,69405670665
대성창투,027830,17,2655,5,-25,-0.93,17815651,40359472,54000000,17815651,-0.93,44.14,32.99,32.99,48207807701,33.62,33.62,48207807701
유디엠텍,389680,18,881,1,203,29.94,16399266,731077,40012799,16399266,29.94,2243.17,40.99,40.99,13651574644,38.73,38.73,13651574644
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,110,5,-4,-3.51,16169609,25547072,1497000000,16169609,-3.51,63.29,1.08,1.08,1781060331,1.08,1.08,1781060331
시공테크,020710,20,8060,2,1010,14.33,14888444,17898196,20047970,14888444,14.33,83.18,74.26,74.26,119810422735,74.15,74.15,119810422735
온코크로스,382150,21,12630,2,1210,10.60,14727715,8292651,11896437,14727715,10.60,177.60,123.80,123.80,186287436905,123.98,123.98,186287436905
자연과환경,043910,22,934,5,-23,-2.40,14459606,86472496,113391457,14459606,-2.40,16.72,12.75,12.75,13982401281,13.20,13.20,13982401281
KODEX 2차전지산업레버리지,462330,23,928,2,25,2.77,13776406,14922636,212300000,13776406,2.77,92.32,6.49,6.49,12873056250,6.53,6.53,12873056250
피아이이,452450,24,9620,2,1010,11.73,13371055,11500664,35826000,13371055,11.73,116.26,37.32,37.32,128472313430,37.28,37.28,128472313430
원익홀딩스,030530,25,4245,2,130,3.16,12941269,25072566,77237981,12941269,3.16,51.62,16.76,16.76,55596969725,16.96,16.96,55596969725
아이씨티케이,456010,26,16530,2,2230,15.59,12908606,1536974,13276856,12908606,15.59,839.87,97.23,97.23,208941907195,95.20,95.20,208941907195
삼성전자,005930,27,56200,2,1000,1.81,12233325,13930480,5919637922,12233325,1.81,87.82,0.21,0.21,687560160900,0.21,0.21,687560160900
모헨즈,006920,28,4450,3,0,0.00,12220483,16027592,10920000,12220483,0.00,76.25,111.91,111.91,57341678391,118.00,118.00,57341678391
솔트웨어,328380,29,1148,2,203,21.48,12199171,113462,34262778,12199171,21.48,9999.99,35.60,35.60,14002307980,35.60,35.60,14002307980
좋은사람들,033340,30,832,2,90,12.13,11642754,1985076,96950558,11642754,12.13,586.51,12.01,12.01,9533355102,11.82,11.82,9533355102
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1575 2 206 15.05 140497656 54715352 157681434 140497656 15.05 256.78 89.10 89.10 209614825039 84.40 84.40 209614825039
3 KODEX 200선물인버스2X 252670 2 2350 5 -35 -1.47 89904996 153231392 425300000 89904996 -1.47 58.67 21.14 21.14 210986654991 21.11 21.11 210986654991
4 이스트아시아홀딩스 900110 3 50 2 3 6.38 50275311 3490053 642650588 50275311 6.38 1440.53 7.82 7.82 2595570663 8.08 8.08 2595570663
5 나우IB 293580 4 1366 2 111 8.84 37538371 22874018 94929950 37538371 8.84 164.11 39.54 39.54 55097824250 42.49 42.49 55097824250
6 미스터블루 207760 5 1186 2 24 2.07 37444463 8516123 83079783 37444463 2.07 439.69 45.07 45.07 45072125941 45.74 45.74 45072125941
7 대신정보통신 020180 6 1250 5 -60 -4.58 33834490 15391744 38428915 33834490 -4.58 219.82 88.04 88.04 44491752277 92.62 92.62 44491752277
8 KODEX 코스닥150레버리지 233740 7 6920 2 265 3.98 31105156 41288144 308500000 31105156 3.98 75.34 10.08 10.08 212871066714 9.97 9.97 212871066714
9 KODEX 코스닥150선물인버스 251340 8 3960 5 -80 -1.98 29101484 51337524 55500000 29101484 -1.98 56.69 52.44 52.44 116008410290 52.78 52.78 116008410290
10 평화산업 090080 9 1950 1 450 30.00 26256482 1170338 54902259 26256482 30.00 2243.50 47.82 47.82 46855677481 43.77 43.77 46855677481
11 대영포장 014160 10 1964 5 -3 -0.15 25461241 8723074 108394549 25461241 -0.15 291.88 23.49 23.49 51399090245 24.14 24.14 51399090245
12 링크드 193250 11 855 5 -31 -3.50 23924685 12578560 63323377 23924685 -3.50 190.20 37.78 37.78 23462277054 43.34 43.34 23462277054
13 팬스타엔터프라이즈 054300 12 687 1 158 29.87 20841525 89778 67006296 20841525 29.87 9999.99 31.10 31.10 13773123595 29.92 29.92 13773123595
14 토마토시스템 393210 13 7240 2 1440 24.83 20816646 4968767 15614544 20816646 24.83 418.95 133.32 133.32 144372839635 127.71 127.71 144372839635
15 TS인베스트먼트 246690 14 1930 1 445 29.97 20280900 25454896 41477862 20280900 29.97 79.67 48.90 48.90 38756666597 48.41 48.41 38756666597
16 KODEX 레버리지 122630 15 14370 2 195 1.38 20272413 26733986 196950000 20272413 1.38 75.83 10.29 10.29 291740001336 10.31 10.31 291740001336
17 스튜디오미르 408900 16 3785 2 205 5.73 18003886 11648513 32729532 18003886 5.73 154.56 55.01 55.01 69405670665 56.03 56.03 69405670665
18 대성창투 027830 17 2655 5 -25 -0.93 17815651 40359472 54000000 17815651 -0.93 44.14 32.99 32.99 48207807701 33.62 33.62 48207807701
19 유디엠텍 389680 18 881 1 203 29.94 16399266 731077 40012799 16399266 29.94 2243.17 40.99 40.99 13651574644 38.73 38.73 13651574644
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 110 5 -4 -3.51 16169609 25547072 1497000000 16169609 -3.51 63.29 1.08 1.08 1781060331 1.08 1.08 1781060331
21 시공테크 020710 20 8060 2 1010 14.33 14888444 17898196 20047970 14888444 14.33 83.18 74.26 74.26 119810422735 74.15 74.15 119810422735
22 온코크로스 382150 21 12630 2 1210 10.60 14727715 8292651 11896437 14727715 10.60 177.60 123.80 123.80 186287436905 123.98 123.98 186287436905
23 자연과환경 043910 22 934 5 -23 -2.40 14459606 86472496 113391457 14459606 -2.40 16.72 12.75 12.75 13982401281 13.20 13.20 13982401281
24 KODEX 2차전지산업레버리지 462330 23 928 2 25 2.77 13776406 14922636 212300000 13776406 2.77 92.32 6.49 6.49 12873056250 6.53 6.53 12873056250
25 피아이이 452450 24 9620 2 1010 11.73 13371055 11500664 35826000 13371055 11.73 116.26 37.32 37.32 128472313430 37.28 37.28 128472313430
26 원익홀딩스 030530 25 4245 2 130 3.16 12941269 25072566 77237981 12941269 3.16 51.62 16.76 16.76 55596969725 16.96 16.96 55596969725
27 아이씨티케이 456010 26 16530 2 2230 15.59 12908606 1536974 13276856 12908606 15.59 839.87 97.23 97.23 208941907195 95.20 95.20 208941907195
28 삼성전자 005930 27 56200 2 1000 1.81 12233325 13930480 5919637922 12233325 1.81 87.82 0.21 0.21 687560160900 0.21 0.21 687560160900
29 모헨즈 006920 28 4450 3 0 0.00 12220483 16027592 10920000 12220483 0.00 76.25 111.91 111.91 57341678391 118.00 118.00 57341678391
30 솔트웨어 328380 29 1148 2 203 21.48 12199171 113462 34262778 12199171 21.48 9999.99 35.60 35.60 14002307980 35.60 35.60 14002307980
31 좋은사람들 033340 30 832 2 90 12.13 11642754 1985076 96950558 11642754 12.13 586.51 12.01 12.01 9533355102 11.82 11.82 9533355102

31
top30/20250414/top30-av-20250414-163000.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
동양철관,008970,1,1575,2,206,15.05,141313893,54715352,157681434,141313893,15.05,258.27,89.62,89.62,210928966609,84.93,84.93,210928966609
KODEX 200선물인버스2X,252670,2,2350,5,-35,-1.47,89954098,153231392,425300000,89954098,-1.47,58.70,21.15,21.15,211102044691,21.12,21.12,211102044691
이스트아시아홀딩스,900110,3,50,2,3,6.38,50275361,3490053,642650588,50275361,6.38,1440.53,7.82,7.82,2595573163,8.08,8.08,2595573163
나우IB,293580,4,1366,2,111,8.84,37571657,22874018,94929950,37571657,8.84,164.25,39.58,39.58,55142760350,42.52,42.52,55142760350
미스터블루,207760,5,1186,2,24,2.07,37478458,8516123,83079783,37478458,2.07,440.09,45.11,45.11,45112851951,45.78,45.78,45112851951
대신정보통신,020180,6,1250,5,-60,-4.58,33851274,15391744,38428915,33851274,-4.58,219.93,88.09,88.09,44512916901,92.67,92.67,44512916901
KODEX 코스닥150레버리지,233740,7,6920,2,265,3.98,31157664,41288144,308500000,31157664,3.98,75.46,10.10,10.10,213234947154,9.99,9.99,213234947154
KODEX 코스닥150선물인버스,251340,8,3960,5,-80,-1.98,29120135,51337524,55500000,29120135,-1.98,56.72,52.47,52.47,116082174995,52.82,52.82,116082174995
평화산업,090080,9,1950,1,450,30.00,26257222,1170338,54902259,26257222,30.00,2243.56,47.83,47.83,46857120481,43.77,43.77,46857120481
대영포장,014160,10,1964,5,-3,-0.15,25473401,8723074,108394549,25473401,-0.15,292.02,23.50,23.50,51422850885,24.16,24.16,51422850885
링크드,193250,11,855,5,-31,-3.50,23934266,12578560,63323377,23934266,-3.50,190.28,37.80,37.80,23470420904,43.35,43.35,23470420904
토마토시스템,393210,12,7240,2,1440,24.83,20888947,4968767,15614544,20888947,24.83,420.41,133.78,133.78,144907144025,128.18,128.18,144907144025
팬스타엔터프라이즈,054300,13,687,1,158,29.87,20845301,89778,67006296,20845301,29.87,9999.99,31.11,31.11,13775717707,29.93,29.93,13775717707
KODEX 레버리지,122630,14,14370,2,195,1.38,20282923,26733986,196950000,20282923,1.38,75.87,10.30,10.30,291890924936,10.31,10.31,291890924936
TS인베스트먼트,246690,15,1930,1,445,29.97,20281001,25454896,41477862,20281001,29.97,79.67,48.90,48.90,38756861527,48.41,48.41,38756861527
스튜디오미르,408900,16,3785,2,205,5.73,18006177,11648513,32729532,18006177,5.73,154.58,55.02,55.02,69414296280,56.03,56.03,69414296280
대성창투,027830,17,2655,5,-25,-0.93,17823426,40359472,54000000,17823426,-0.93,44.16,33.01,33.01,48228372576,33.64,33.64,48228372576
유디엠텍,389680,18,881,1,203,29.94,16399816,731077,40012799,16399816,29.94,2243.24,40.99,40.99,13652059194,38.73,38.73,13652059194
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,110,5,-4,-3.51,16169609,25547072,1497000000,16169609,-3.51,63.29,1.08,1.08,1781060331,1.08,1.08,1781060331
시공테크,020710,20,8060,2,1010,14.33,14892717,17898196,20047970,14892717,14.33,83.21,74.29,74.29,119844692195,74.17,74.17,119844692195
온코크로스,382150,21,12630,2,1210,10.60,14730624,8292651,11896437,14730624,10.60,177.63,123.82,123.82,186324235755,124.01,124.01,186324235755
자연과환경,043910,22,934,5,-23,-2.40,14481349,86472496,113391457,14481349,-2.40,16.75,12.77,12.77,14002709243,13.22,13.22,14002709243
KODEX 2차전지산업레버리지,462330,23,928,2,25,2.77,13777443,14922636,212300000,13777443,2.77,92.33,6.49,6.49,12874017549,6.53,6.53,12874017549
피아이이,452450,24,9620,2,1010,11.73,13374574,11500664,35826000,13374574,11.73,116.29,37.33,37.33,128506025450,37.29,37.29,128506025450
원익홀딩스,030530,25,4245,2,130,3.16,12947491,25072566,77237981,12947491,3.16,51.64,16.76,16.76,55623382115,16.96,16.96,55623382115
아이씨티케이,456010,26,16530,2,2230,15.59,12914299,1536974,13276856,12914299,15.59,840.24,97.27,97.27,209035101605,95.25,95.25,209035101605
삼성전자,005930,27,56200,2,1000,1.81,12233325,13930480,5919637922,12233325,1.81,87.82,0.21,0.21,687560160900,0.21,0.21,687560160900
모헨즈,006920,28,4450,3,0,0.00,12227551,16027592,10920000,12227551,0.00,76.29,111.97,111.97,57373272351,118.07,118.07,57373272351
솔트웨어,328380,29,1148,2,203,21.48,12204015,113462,34262778,12204015,21.48,9999.99,35.62,35.62,14007868892,35.61,35.61,14007868892
좋은사람들,033340,30,832,2,90,12.13,11644897,1985076,96950558,11644897,12.13,586.62,12.01,12.01,9535118791,11.82,11.82,9535118791
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1575 2 206 15.05 141313893 54715352 157681434 141313893 15.05 258.27 89.62 89.62 210928966609 84.93 84.93 210928966609
3 KODEX 200선물인버스2X 252670 2 2350 5 -35 -1.47 89954098 153231392 425300000 89954098 -1.47 58.70 21.15 21.15 211102044691 21.12 21.12 211102044691
4 이스트아시아홀딩스 900110 3 50 2 3 6.38 50275361 3490053 642650588 50275361 6.38 1440.53 7.82 7.82 2595573163 8.08 8.08 2595573163
5 나우IB 293580 4 1366 2 111 8.84 37571657 22874018 94929950 37571657 8.84 164.25 39.58 39.58 55142760350 42.52 42.52 55142760350
6 미스터블루 207760 5 1186 2 24 2.07 37478458 8516123 83079783 37478458 2.07 440.09 45.11 45.11 45112851951 45.78 45.78 45112851951
7 대신정보통신 020180 6 1250 5 -60 -4.58 33851274 15391744 38428915 33851274 -4.58 219.93 88.09 88.09 44512916901 92.67 92.67 44512916901
8 KODEX 코스닥150레버리지 233740 7 6920 2 265 3.98 31157664 41288144 308500000 31157664 3.98 75.46 10.10 10.10 213234947154 9.99 9.99 213234947154
9 KODEX 코스닥150선물인버스 251340 8 3960 5 -80 -1.98 29120135 51337524 55500000 29120135 -1.98 56.72 52.47 52.47 116082174995 52.82 52.82 116082174995
10 평화산업 090080 9 1950 1 450 30.00 26257222 1170338 54902259 26257222 30.00 2243.56 47.83 47.83 46857120481 43.77 43.77 46857120481
11 대영포장 014160 10 1964 5 -3 -0.15 25473401 8723074 108394549 25473401 -0.15 292.02 23.50 23.50 51422850885 24.16 24.16 51422850885
12 링크드 193250 11 855 5 -31 -3.50 23934266 12578560 63323377 23934266 -3.50 190.28 37.80 37.80 23470420904 43.35 43.35 23470420904
13 토마토시스템 393210 12 7240 2 1440 24.83 20888947 4968767 15614544 20888947 24.83 420.41 133.78 133.78 144907144025 128.18 128.18 144907144025
14 팬스타엔터프라이즈 054300 13 687 1 158 29.87 20845301 89778 67006296 20845301 29.87 9999.99 31.11 31.11 13775717707 29.93 29.93 13775717707
15 KODEX 레버리지 122630 14 14370 2 195 1.38 20282923 26733986 196950000 20282923 1.38 75.87 10.30 10.30 291890924936 10.31 10.31 291890924936
16 TS인베스트먼트 246690 15 1930 1 445 29.97 20281001 25454896 41477862 20281001 29.97 79.67 48.90 48.90 38756861527 48.41 48.41 38756861527
17 스튜디오미르 408900 16 3785 2 205 5.73 18006177 11648513 32729532 18006177 5.73 154.58 55.02 55.02 69414296280 56.03 56.03 69414296280
18 대성창투 027830 17 2655 5 -25 -0.93 17823426 40359472 54000000 17823426 -0.93 44.16 33.01 33.01 48228372576 33.64 33.64 48228372576
19 유디엠텍 389680 18 881 1 203 29.94 16399816 731077 40012799 16399816 29.94 2243.24 40.99 40.99 13652059194 38.73 38.73 13652059194
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 110 5 -4 -3.51 16169609 25547072 1497000000 16169609 -3.51 63.29 1.08 1.08 1781060331 1.08 1.08 1781060331
21 시공테크 020710 20 8060 2 1010 14.33 14892717 17898196 20047970 14892717 14.33 83.21 74.29 74.29 119844692195 74.17 74.17 119844692195
22 온코크로스 382150 21 12630 2 1210 10.60 14730624 8292651 11896437 14730624 10.60 177.63 123.82 123.82 186324235755 124.01 124.01 186324235755
23 자연과환경 043910 22 934 5 -23 -2.40 14481349 86472496 113391457 14481349 -2.40 16.75 12.77 12.77 14002709243 13.22 13.22 14002709243
24 KODEX 2차전지산업레버리지 462330 23 928 2 25 2.77 13777443 14922636 212300000 13777443 2.77 92.33 6.49 6.49 12874017549 6.53 6.53 12874017549
25 피아이이 452450 24 9620 2 1010 11.73 13374574 11500664 35826000 13374574 11.73 116.29 37.33 37.33 128506025450 37.29 37.29 128506025450
26 원익홀딩스 030530 25 4245 2 130 3.16 12947491 25072566 77237981 12947491 3.16 51.64 16.76 16.76 55623382115 16.96 16.96 55623382115
27 아이씨티케이 456010 26 16530 2 2230 15.59 12914299 1536974 13276856 12914299 15.59 840.24 97.27 97.27 209035101605 95.25 95.25 209035101605
28 삼성전자 005930 27 56200 2 1000 1.81 12233325 13930480 5919637922 12233325 1.81 87.82 0.21 0.21 687560160900 0.21 0.21 687560160900
29 모헨즈 006920 28 4450 3 0 0.00 12227551 16027592 10920000 12227551 0.00 76.29 111.97 111.97 57373272351 118.07 118.07 57373272351
30 솔트웨어 328380 29 1148 2 203 21.48 12204015 113462 34262778 12204015 21.48 9999.99 35.62 35.62 14007868892 35.61 35.61 14007868892
31 좋은사람들 033340 30 832 2 90 12.13 11644897 1985076 96950558 11644897 12.13 586.62 12.01 12.01 9535118791 11.82 11.82 9535118791

31
top30/20250414/top30-av-20250414-164001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1575,2,206,15.05,142156519,54715352,157681434,142156519,15.05,259.81,90.15,90.15,212310873249,85.49,85.49,212310873249
KODEX 200선물인버스2X,252670,2,2350,5,-35,-1.47,89988734,153231392,425300000,89988734,-1.47,58.73,21.16,21.16,211183612471,21.13,21.13,211183612471
이스트아시아홀딩스,900110,3,50,2,3,6.38,50289637,3490053,642650588,50289637,6.38,1440.94,7.83,7.83,2596286963,8.08,8.08,2596286963
나우IB,293580,4,1366,2,111,8.84,37594257,22874018,94929950,37594257,8.84,164.35,39.60,39.60,55173225150,42.55,42.55,55173225150
미스터블루,207760,5,1186,2,24,2.07,37507056,8516123,83079783,37507056,2.07,440.42,45.15,45.15,45147026561,45.82,45.82,45147026561
대신정보통신,020180,6,1250,5,-60,-4.58,33872306,15391744,38428915,33872306,-4.58,220.07,88.14,88.14,44539480317,92.72,92.72,44539480317
KODEX 코스닥150레버리지,233740,7,6920,2,265,3.98,31200385,41288144,308500000,31200385,3.98,75.57,10.11,10.11,213531003684,10.00,10.00,213531003684
KODEX 코스닥150선물인버스,251340,8,3960,5,-80,-1.98,29137813,51337524,55500000,29137813,-1.98,56.76,52.50,52.50,116152091485,52.85,52.85,116152091485
평화산업,090080,9,1950,1,450,30.00,26258531,1170338,54902259,26258531,30.00,2243.67,47.83,47.83,46859673031,43.77,43.77,46859673031
대영포장,014160,10,1964,5,-3,-0.15,25484995,8723074,108394549,25484995,-0.15,292.16,23.51,23.51,51445505561,24.17,24.17,51445505561
링크드,193250,11,855,5,-31,-3.50,23940934,12578560,63323377,23940934,-3.50,190.33,37.81,37.81,23475988684,43.36,43.36,23475988684
토마토시스템,393210,12,7240,2,1440,24.83,20938120,4968767,15614544,20938120,24.83,421.39,134.09,134.09,145271024225,128.50,128.50,145271024225
팬스타엔터프라이즈,054300,13,687,1,158,29.87,20845304,89778,67006296,20845304,29.87,9999.99,31.11,31.11,13775719768,29.93,29.93,13775719768
KODEX 레버리지,122630,14,14370,2,195,1.38,20292429,26733986,196950000,20292429,1.38,75.90,10.30,10.30,292027478626,10.32,10.32,292027478626
TS인베스트먼트,246690,15,1930,1,445,29.97,20281271,25454896,41477862,20281271,29.97,79.68,48.90,48.90,38757382627,48.42,48.42,38757382627
스튜디오미르,408900,16,3785,2,205,5.73,18009031,11648513,32729532,18009031,5.73,154.60,55.02,55.02,69425112940,56.04,56.04,69425112940
대성창투,027830,17,2655,5,-25,-0.93,17829380,40359472,54000000,17829380,-0.93,44.18,33.02,33.02,48244091136,33.65,33.65,48244091136
유디엠텍,389680,18,881,1,203,29.94,16399817,731077,40012799,16399817,29.94,2243.24,40.99,40.99,13652060075,38.73,38.73,13652060075
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,110,5,-4,-3.51,16169609,25547072,1497000000,16169609,-3.51,63.29,1.08,1.08,1781060331,1.08,1.08,1781060331
시공테크,020710,20,8060,2,1010,14.33,14905458,17898196,20047970,14905458,14.33,83.28,74.35,74.35,119944326815,74.23,74.23,119944326815
온코크로스,382150,21,12630,2,1210,10.60,14734703,8292651,11896437,14734703,10.60,177.68,123.86,123.86,186375631155,124.04,124.04,186375631155
자연과환경,043910,22,934,5,-23,-2.40,14510050,86472496,113391457,14510050,-2.40,16.78,12.80,12.80,14029515977,13.25,13.25,14029515977
KODEX 2차전지산업레버리지,462330,23,928,2,25,2.77,13779344,14922636,212300000,13779344,2.77,92.34,6.49,6.49,12875779776,6.54,6.54,12875779776
피아이이,452450,24,9620,2,1010,11.73,13380162,11500664,35826000,13380162,11.73,116.34,37.35,37.35,128559390850,37.30,37.30,128559390850
원익홀딩스,030530,25,4245,2,130,3.16,12953052,25072566,77237981,12953052,3.16,51.66,16.77,16.77,55646849535,16.97,16.97,55646849535
아이씨티케이,456010,26,16530,2,2230,15.59,12917522,1536974,13276856,12917522,15.59,840.45,97.29,97.29,209087894345,95.27,95.27,209087894345
삼성전자,005930,27,56200,2,1000,1.81,12233325,13930480,5919637922,12233325,1.81,87.82,0.21,0.21,687560160900,0.21,0.21,687560160900
모헨즈,006920,28,4450,3,0,0.00,12232177,16027592,10920000,12232177,0.00,76.32,112.02,112.02,57393881181,118.11,118.11,57393881181
솔트웨어,328380,29,1148,2,203,21.48,12208492,113462,34262778,12208492,21.48,9999.99,35.63,35.63,14013008488,35.63,35.63,14013008488
좋은사람들,033340,30,832,2,90,12.13,11645560,1985076,96950558,11645560,12.13,586.66,12.01,12.01,9535665766,11.82,11.82,9535665766
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1575 2 206 15.05 142156519 54715352 157681434 142156519 15.05 259.81 90.15 90.15 212310873249 85.49 85.49 212310873249
3 KODEX 200선물인버스2X 252670 2 2350 5 -35 -1.47 89988734 153231392 425300000 89988734 -1.47 58.73 21.16 21.16 211183612471 21.13 21.13 211183612471
4 이스트아시아홀딩스 900110 3 50 2 3 6.38 50289637 3490053 642650588 50289637 6.38 1440.94 7.83 7.83 2596286963 8.08 8.08 2596286963
5 나우IB 293580 4 1366 2 111 8.84 37594257 22874018 94929950 37594257 8.84 164.35 39.60 39.60 55173225150 42.55 42.55 55173225150
6 미스터블루 207760 5 1186 2 24 2.07 37507056 8516123 83079783 37507056 2.07 440.42 45.15 45.15 45147026561 45.82 45.82 45147026561
7 대신정보통신 020180 6 1250 5 -60 -4.58 33872306 15391744 38428915 33872306 -4.58 220.07 88.14 88.14 44539480317 92.72 92.72 44539480317
8 KODEX 코스닥150레버리지 233740 7 6920 2 265 3.98 31200385 41288144 308500000 31200385 3.98 75.57 10.11 10.11 213531003684 10.00 10.00 213531003684
9 KODEX 코스닥150선물인버스 251340 8 3960 5 -80 -1.98 29137813 51337524 55500000 29137813 -1.98 56.76 52.50 52.50 116152091485 52.85 52.85 116152091485
10 평화산업 090080 9 1950 1 450 30.00 26258531 1170338 54902259 26258531 30.00 2243.67 47.83 47.83 46859673031 43.77 43.77 46859673031
11 대영포장 014160 10 1964 5 -3 -0.15 25484995 8723074 108394549 25484995 -0.15 292.16 23.51 23.51 51445505561 24.17 24.17 51445505561
12 링크드 193250 11 855 5 -31 -3.50 23940934 12578560 63323377 23940934 -3.50 190.33 37.81 37.81 23475988684 43.36 43.36 23475988684
13 토마토시스템 393210 12 7240 2 1440 24.83 20938120 4968767 15614544 20938120 24.83 421.39 134.09 134.09 145271024225 128.50 128.50 145271024225
14 팬스타엔터프라이즈 054300 13 687 1 158 29.87 20845304 89778 67006296 20845304 29.87 9999.99 31.11 31.11 13775719768 29.93 29.93 13775719768
15 KODEX 레버리지 122630 14 14370 2 195 1.38 20292429 26733986 196950000 20292429 1.38 75.90 10.30 10.30 292027478626 10.32 10.32 292027478626
16 TS인베스트먼트 246690 15 1930 1 445 29.97 20281271 25454896 41477862 20281271 29.97 79.68 48.90 48.90 38757382627 48.42 48.42 38757382627
17 스튜디오미르 408900 16 3785 2 205 5.73 18009031 11648513 32729532 18009031 5.73 154.60 55.02 55.02 69425112940 56.04 56.04 69425112940
18 대성창투 027830 17 2655 5 -25 -0.93 17829380 40359472 54000000 17829380 -0.93 44.18 33.02 33.02 48244091136 33.65 33.65 48244091136
19 유디엠텍 389680 18 881 1 203 29.94 16399817 731077 40012799 16399817 29.94 2243.24 40.99 40.99 13652060075 38.73 38.73 13652060075
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 110 5 -4 -3.51 16169609 25547072 1497000000 16169609 -3.51 63.29 1.08 1.08 1781060331 1.08 1.08 1781060331
21 시공테크 020710 20 8060 2 1010 14.33 14905458 17898196 20047970 14905458 14.33 83.28 74.35 74.35 119944326815 74.23 74.23 119944326815
22 온코크로스 382150 21 12630 2 1210 10.60 14734703 8292651 11896437 14734703 10.60 177.68 123.86 123.86 186375631155 124.04 124.04 186375631155
23 자연과환경 043910 22 934 5 -23 -2.40 14510050 86472496 113391457 14510050 -2.40 16.78 12.80 12.80 14029515977 13.25 13.25 14029515977
24 KODEX 2차전지산업레버리지 462330 23 928 2 25 2.77 13779344 14922636 212300000 13779344 2.77 92.34 6.49 6.49 12875779776 6.54 6.54 12875779776
25 피아이이 452450 24 9620 2 1010 11.73 13380162 11500664 35826000 13380162 11.73 116.34 37.35 37.35 128559390850 37.30 37.30 128559390850
26 원익홀딩스 030530 25 4245 2 130 3.16 12953052 25072566 77237981 12953052 3.16 51.66 16.77 16.77 55646849535 16.97 16.97 55646849535
27 아이씨티케이 456010 26 16530 2 2230 15.59 12917522 1536974 13276856 12917522 15.59 840.45 97.29 97.29 209087894345 95.27 95.27 209087894345
28 삼성전자 005930 27 56200 2 1000 1.81 12233325 13930480 5919637922 12233325 1.81 87.82 0.21 0.21 687560160900 0.21 0.21 687560160900
29 모헨즈 006920 28 4450 3 0 0.00 12232177 16027592 10920000 12232177 0.00 76.32 112.02 112.02 57393881181 118.11 118.11 57393881181
30 솔트웨어 328380 29 1148 2 203 21.48 12208492 113462 34262778 12208492 21.48 9999.99 35.63 35.63 14013008488 35.63 35.63 14013008488
31 좋은사람들 033340 30 832 2 90 12.13 11645560 1985076 96950558 11645560 12.13 586.66 12.01 12.01 9535665766 11.82 11.82 9535665766

31
top30/20250414/top30-av-20250414-165000.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
동양철관,008970,1,1575,2,206,15.05,142988666,54715352,157681434,142988666,15.05,261.33,90.68,90.68,213677258623,86.04,86.04,213677258623
KODEX 200선물인버스2X,252670,2,2350,5,-35,-1.47,90122720,153231392,425300000,90122720,-1.47,58.81,21.19,21.19,211498479571,21.16,21.16,211498479571
이스트아시아홀딩스,900110,3,50,2,3,6.38,50303593,3490053,642650588,50303593,6.38,1441.34,7.83,7.83,2596984763,8.08,8.08,2596984763
나우IB,293580,4,1366,2,111,8.84,37602948,22874018,94929950,37602948,8.84,164.39,39.61,39.61,55185036219,42.56,42.56,55185036219
미스터블루,207760,5,1186,2,24,2.07,37533908,8516123,83079783,37533908,2.07,440.74,45.18,45.18,45179114701,45.85,45.85,45179114701
대신정보통신,020180,6,1250,5,-60,-4.58,33933452,15391744,38428915,33933452,-4.58,220.47,88.30,88.30,44617747197,92.88,92.88,44617747197
KODEX 코스닥150레버리지,233740,7,6920,2,265,3.98,31243495,41288144,308500000,31243495,3.98,75.67,10.13,10.13,213829755984,10.02,10.02,213829755984
KODEX 코스닥150선물인버스,251340,8,3960,5,-80,-1.98,29143163,51337524,55500000,29143163,-1.98,56.77,52.51,52.51,116173250735,52.86,52.86,116173250735
평화산업,090080,9,1950,1,450,30.00,26258612,1170338,54902259,26258612,30.00,2243.68,47.83,47.83,46859830981,43.77,43.77,46859830981
대영포장,014160,10,1964,5,-3,-0.15,25489016,8723074,108394549,25489016,-0.15,292.20,23.52,23.52,51453370637,24.17,24.17,51453370637
링크드,193250,11,855,5,-31,-3.50,23956752,12578560,63323377,23956752,-3.50,190.46,37.83,37.83,23489433984,43.39,43.39,23489433984
토마토시스템,393210,12,7240,2,1440,24.83,20971431,4968767,15614544,20971431,24.83,422.07,134.31,134.31,145516859405,128.72,128.72,145516859405
팬스타엔터프라이즈,054300,13,687,1,158,29.87,20845307,89778,67006296,20845307,29.87,9999.99,31.11,31.11,13775721829,29.93,29.93,13775721829
KODEX 레버리지,122630,14,14370,2,195,1.38,20313964,26733986,196950000,20313964,1.38,75.99,10.31,10.31,292337044251,10.33,10.33,292337044251
TS인베스트먼트,246690,15,1930,1,445,29.97,20281276,25454896,41477862,20281276,29.97,79.68,48.90,48.90,38757392277,48.42,48.42,38757392277
스튜디오미르,408900,16,3785,2,205,5.73,18016198,11648513,32729532,18016198,5.73,154.67,55.05,55.05,69452275870,56.06,56.06,69452275870
대성창투,027830,17,2655,5,-25,-0.93,17846040,40359472,54000000,17846040,-0.93,44.22,33.05,33.05,48287990236,33.68,33.68,48287990236
유디엠텍,389680,18,881,1,203,29.94,16399881,731077,40012799,16399881,29.94,2243.25,40.99,40.99,13652116459,38.73,38.73,13652116459
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,110,5,-4,-3.51,16169609,25547072,1497000000,16169609,-3.51,63.29,1.08,1.08,1781060331,1.08,1.08,1781060331
시공테크,020710,20,8060,2,1010,14.33,14910968,17898196,20047970,14910968,14.33,83.31,74.38,74.38,119987635415,74.26,74.26,119987635415
온코크로스,382150,21,12630,2,1210,10.60,14735938,8292651,11896437,14735938,10.60,177.70,123.87,123.87,186391155105,124.05,124.05,186391155105
자연과환경,043910,22,934,5,-23,-2.40,14516528,86472496,113391457,14516528,-2.40,16.79,12.80,12.80,14035579385,13.25,13.25,14035579385
KODEX 2차전지산업레버리지,462330,23,928,2,25,2.77,13784924,14922636,212300000,13784924,2.77,92.38,6.49,6.49,12880946856,6.54,6.54,12880946856
피아이이,452450,24,9620,2,1010,11.73,13388105,11500664,35826000,13388105,11.73,116.41,37.37,37.37,128635008210,37.32,37.32,128635008210
원익홀딩스,030530,25,4245,2,130,3.16,12955792,25072566,77237981,12955792,3.16,51.67,16.77,16.77,55658439735,16.98,16.98,55658439735
아이씨티케이,456010,26,16530,2,2230,15.59,12919539,1536974,13276856,12919539,15.59,840.58,97.31,97.31,209121033655,95.29,95.29,209121033655
모헨즈,006920,27,4450,3,0,0.00,12242380,16027592,10920000,12242380,0.00,76.38,112.11,112.11,57439284531,118.20,118.20,57439284531
삼성전자,005930,28,56200,2,1000,1.81,12233325,13930480,5919637922,12233325,1.81,87.82,0.21,0.21,687560160900,0.21,0.21,687560160900
솔트웨어,328380,29,1148,2,203,21.48,12216393,113462,34262778,12216393,21.48,9999.99,35.66,35.66,14022055133,35.65,35.65,14022055133
좋은사람들,033340,30,832,2,90,12.13,11645682,1985076,96950558,11645682,12.13,586.66,12.01,12.01,9535766904,11.82,11.82,9535766904
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1575 2 206 15.05 142988666 54715352 157681434 142988666 15.05 261.33 90.68 90.68 213677258623 86.04 86.04 213677258623
3 KODEX 200선물인버스2X 252670 2 2350 5 -35 -1.47 90122720 153231392 425300000 90122720 -1.47 58.81 21.19 21.19 211498479571 21.16 21.16 211498479571
4 이스트아시아홀딩스 900110 3 50 2 3 6.38 50303593 3490053 642650588 50303593 6.38 1441.34 7.83 7.83 2596984763 8.08 8.08 2596984763
5 나우IB 293580 4 1366 2 111 8.84 37602948 22874018 94929950 37602948 8.84 164.39 39.61 39.61 55185036219 42.56 42.56 55185036219
6 미스터블루 207760 5 1186 2 24 2.07 37533908 8516123 83079783 37533908 2.07 440.74 45.18 45.18 45179114701 45.85 45.85 45179114701
7 대신정보통신 020180 6 1250 5 -60 -4.58 33933452 15391744 38428915 33933452 -4.58 220.47 88.30 88.30 44617747197 92.88 92.88 44617747197
8 KODEX 코스닥150레버리지 233740 7 6920 2 265 3.98 31243495 41288144 308500000 31243495 3.98 75.67 10.13 10.13 213829755984 10.02 10.02 213829755984
9 KODEX 코스닥150선물인버스 251340 8 3960 5 -80 -1.98 29143163 51337524 55500000 29143163 -1.98 56.77 52.51 52.51 116173250735 52.86 52.86 116173250735
10 평화산업 090080 9 1950 1 450 30.00 26258612 1170338 54902259 26258612 30.00 2243.68 47.83 47.83 46859830981 43.77 43.77 46859830981
11 대영포장 014160 10 1964 5 -3 -0.15 25489016 8723074 108394549 25489016 -0.15 292.20 23.52 23.52 51453370637 24.17 24.17 51453370637
12 링크드 193250 11 855 5 -31 -3.50 23956752 12578560 63323377 23956752 -3.50 190.46 37.83 37.83 23489433984 43.39 43.39 23489433984
13 토마토시스템 393210 12 7240 2 1440 24.83 20971431 4968767 15614544 20971431 24.83 422.07 134.31 134.31 145516859405 128.72 128.72 145516859405
14 팬스타엔터프라이즈 054300 13 687 1 158 29.87 20845307 89778 67006296 20845307 29.87 9999.99 31.11 31.11 13775721829 29.93 29.93 13775721829
15 KODEX 레버리지 122630 14 14370 2 195 1.38 20313964 26733986 196950000 20313964 1.38 75.99 10.31 10.31 292337044251 10.33 10.33 292337044251
16 TS인베스트먼트 246690 15 1930 1 445 29.97 20281276 25454896 41477862 20281276 29.97 79.68 48.90 48.90 38757392277 48.42 48.42 38757392277
17 스튜디오미르 408900 16 3785 2 205 5.73 18016198 11648513 32729532 18016198 5.73 154.67 55.05 55.05 69452275870 56.06 56.06 69452275870
18 대성창투 027830 17 2655 5 -25 -0.93 17846040 40359472 54000000 17846040 -0.93 44.22 33.05 33.05 48287990236 33.68 33.68 48287990236
19 유디엠텍 389680 18 881 1 203 29.94 16399881 731077 40012799 16399881 29.94 2243.25 40.99 40.99 13652116459 38.73 38.73 13652116459
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 110 5 -4 -3.51 16169609 25547072 1497000000 16169609 -3.51 63.29 1.08 1.08 1781060331 1.08 1.08 1781060331
21 시공테크 020710 20 8060 2 1010 14.33 14910968 17898196 20047970 14910968 14.33 83.31 74.38 74.38 119987635415 74.26 74.26 119987635415
22 온코크로스 382150 21 12630 2 1210 10.60 14735938 8292651 11896437 14735938 10.60 177.70 123.87 123.87 186391155105 124.05 124.05 186391155105
23 자연과환경 043910 22 934 5 -23 -2.40 14516528 86472496 113391457 14516528 -2.40 16.79 12.80 12.80 14035579385 13.25 13.25 14035579385
24 KODEX 2차전지산업레버리지 462330 23 928 2 25 2.77 13784924 14922636 212300000 13784924 2.77 92.38 6.49 6.49 12880946856 6.54 6.54 12880946856
25 피아이이 452450 24 9620 2 1010 11.73 13388105 11500664 35826000 13388105 11.73 116.41 37.37 37.37 128635008210 37.32 37.32 128635008210
26 원익홀딩스 030530 25 4245 2 130 3.16 12955792 25072566 77237981 12955792 3.16 51.67 16.77 16.77 55658439735 16.98 16.98 55658439735
27 아이씨티케이 456010 26 16530 2 2230 15.59 12919539 1536974 13276856 12919539 15.59 840.58 97.31 97.31 209121033655 95.29 95.29 209121033655
28 모헨즈 006920 27 4450 3 0 0.00 12242380 16027592 10920000 12242380 0.00 76.38 112.11 112.11 57439284531 118.20 118.20 57439284531
29 삼성전자 005930 28 56200 2 1000 1.81 12233325 13930480 5919637922 12233325 1.81 87.82 0.21 0.21 687560160900 0.21 0.21 687560160900
30 솔트웨어 328380 29 1148 2 203 21.48 12216393 113462 34262778 12216393 21.48 9999.99 35.66 35.66 14022055133 35.65 35.65 14022055133
31 좋은사람들 033340 30 832 2 90 12.13 11645682 1985076 96950558 11645682 12.13 586.66 12.01 12.01 9535766904 11.82 11.82 9535766904

31
top30/20250414/top30-avtr-20250414-090001.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
ACE 마이크로소프트밸류체인액티브,483330,1,10380,3,0,0.00,16253,360573,2000000,16253,0.00,4.51,0.81,0.81,168706140,0.81,0.81,168706140
오늘이엔엠,192410,2,856,3,0,0.00,48564,2012829,14235530,48564,0.00,2.41,0.34,0.34,41570784,0.34,0.34,41570784
와이랩,432430,3,6500,3,0,0.00,38600,1405246,16440320,38600,0.00,2.75,0.23,0.23,250900000,0.23,0.23,250900000
아이스크림에듀,289010,4,3410,3,0,0.00,29700,8623270,12864037,29700,0.00,0.34,0.23,0.23,101277000,0.23,0.23,101277000
HANARO Fn K-반도체,395270,5,9210,2,140,1.54,50000,164628,21800000,50000,1.54,30.37,0.23,0.23,460500000,0.23,0.23,460500000
핑거스토리,417180,6,2910,3,0,0.00,32076,4823741,16816209,32076,0.00,0.66,0.19,0.19,93341160,0.19,0.19,93341160
온코크로스,382150,7,11420,3,0,0.00,21228,8292651,11896437,21228,0.00,0.26,0.18,0.18,242423760,0.18,0.18,242423760
토마토시스템,393210,8,5800,3,0,0.00,27709,4968767,15614544,27709,0.00,0.56,0.18,0.18,160712200,0.18,0.18,160712200
삼성 레버리지 구리 선물 ETN(H),Q530063,9,16955,2,1145,7.24,1635,32960,1000000,1635,7.24,4.96,0.16,0.16,27721425,0.16,0.16,27721425
시공테크,020710,10,7050,3,0,0.00,31208,17898196,20047970,31208,0.00,0.17,0.16,0.16,220016400,0.16,0.16,220016400
미스터블루,207760,11,1162,3,0,0.00,127507,8516123,83079783,127507,0.00,1.50,0.15,0.15,148163134,0.15,0.15,148163134
애니플러스,310200,12,3295,3,0,0.00,67067,684253,45520979,67067,0.00,9.80,0.15,0.15,220985765,0.15,0.15,220985765
에어레인,163280,13,22550,3,0,0.00,10490,7380682,8174789,10490,0.00,0.14,0.13,0.13,236549500,0.13,0.13,236549500
미트박스,475460,14,13410,2,130,0.98,6831,2604881,5587025,6831,0.98,0.26,0.12,0.12,92212380,0.12,0.12,92212380
모헨즈,006920,15,4450,3,0,0.00,11374,16027592,10920000,11374,0.00,0.07,0.10,0.10,50614300,0.10,0.10,50614300
레이저옵텍,199550,16,10760,2,60,0.56,9748,1037544,12044791,9748,0.56,0.94,0.08,0.08,104791010,0.08,0.08,104791010
스튜디오미르,408900,17,3580,3,0,0.00,24962,11648513,32729532,24962,0.00,0.21,0.08,0.08,89363960,0.08,0.08,89363960
KODEX 코스닥150선물인버스,251340,18,4040,3,0,0.00,34675,51337524,55500000,34675,0.00,0.07,0.06,0.06,140087000,0.06,0.06,140087000
미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,13800,2,175,1.28,1546,371516,2500000,1546,1.28,0.42,0.06,0.06,21319380,0.06,0.06,21319380
위세아이텍,065370,20,13590,3,0,0.00,3162,1228318,7383954,3162,0.00,0.26,0.04,0.04,42971580,0.04,0.04,42971580
KODEX 미국S&P500유틸리티,463640,21,12925,3,0,0.00,400,5517,950000,400,0.00,7.25,0.04,0.04,5170000,0.04,0.04,5170000
드림인사이트,362990,22,2550,3,0,0.00,7010,1827605,16800574,7010,0.00,0.38,0.04,0.04,17875500,0.04,0.04,17875500
대주산업,003310,23,2770,3,0,0.00,13939,3455864,35392350,13939,0.00,0.40,0.04,0.04,38611030,0.04,0.04,38611030
아이씨티케이,456010,24,14300,3,0,0.00,4954,1536974,13276856,4954,0.00,0.32,0.04,0.04,70842200,0.04,0.04,70842200
평화홀딩스,010770,25,12170,3,0,0.00,5357,1256220,14625466,5357,0.00,0.43,0.04,0.04,65194690,0.04,0.04,65194690
키다리스튜디오,020120,26,3965,3,0,0.00,12933,5454997,37063766,12933,0.00,0.24,0.03,0.03,51279345,0.03,0.03,51279345
캡스톤파트너스,452300,27,3030,3,0,0.00,4634,2027216,14096380,4634,0.00,0.23,0.03,0.03,14041020,0.03,0.03,14041020
대성창투,027830,28,2680,3,0,0.00,17027,40359472,54000000,17027,0.00,0.04,0.03,0.03,45632360,0.03,0.03,45632360
KODEX 200,069500,29,33020,2,200,0.61,55051,12284503,176150000,55051,0.61,0.45,0.03,0.03,1816741570,0.03,0.03,1816741570
포메탈,119500,30,3230,3,0,0.00,3646,610577,11847232,3646,0.00,0.60,0.03,0.03,11776580,0.03,0.03,11776580
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 ACE 마이크로소프트밸류체인액티브 483330 1 10380 3 0 0.00 16253 360573 2000000 16253 0.00 4.51 0.81 0.81 168706140 0.81 0.81 168706140
3 오늘이엔엠 192410 2 856 3 0 0.00 48564 2012829 14235530 48564 0.00 2.41 0.34 0.34 41570784 0.34 0.34 41570784
4 와이랩 432430 3 6500 3 0 0.00 38600 1405246 16440320 38600 0.00 2.75 0.23 0.23 250900000 0.23 0.23 250900000
5 아이스크림에듀 289010 4 3410 3 0 0.00 29700 8623270 12864037 29700 0.00 0.34 0.23 0.23 101277000 0.23 0.23 101277000
6 HANARO Fn K-반도체 395270 5 9210 2 140 1.54 50000 164628 21800000 50000 1.54 30.37 0.23 0.23 460500000 0.23 0.23 460500000
7 핑거스토리 417180 6 2910 3 0 0.00 32076 4823741 16816209 32076 0.00 0.66 0.19 0.19 93341160 0.19 0.19 93341160
8 온코크로스 382150 7 11420 3 0 0.00 21228 8292651 11896437 21228 0.00 0.26 0.18 0.18 242423760 0.18 0.18 242423760
9 토마토시스템 393210 8 5800 3 0 0.00 27709 4968767 15614544 27709 0.00 0.56 0.18 0.18 160712200 0.18 0.18 160712200
10 삼성 레버리지 구리 선물 ETN(H) Q530063 9 16955 2 1145 7.24 1635 32960 1000000 1635 7.24 4.96 0.16 0.16 27721425 0.16 0.16 27721425
11 시공테크 020710 10 7050 3 0 0.00 31208 17898196 20047970 31208 0.00 0.17 0.16 0.16 220016400 0.16 0.16 220016400
12 미스터블루 207760 11 1162 3 0 0.00 127507 8516123 83079783 127507 0.00 1.50 0.15 0.15 148163134 0.15 0.15 148163134
13 애니플러스 310200 12 3295 3 0 0.00 67067 684253 45520979 67067 0.00 9.80 0.15 0.15 220985765 0.15 0.15 220985765
14 에어레인 163280 13 22550 3 0 0.00 10490 7380682 8174789 10490 0.00 0.14 0.13 0.13 236549500 0.13 0.13 236549500
15 미트박스 475460 14 13410 2 130 0.98 6831 2604881 5587025 6831 0.98 0.26 0.12 0.12 92212380 0.12 0.12 92212380
16 모헨즈 006920 15 4450 3 0 0.00 11374 16027592 10920000 11374 0.00 0.07 0.10 0.10 50614300 0.10 0.10 50614300
17 레이저옵텍 199550 16 10760 2 60 0.56 9748 1037544 12044791 9748 0.56 0.94 0.08 0.08 104791010 0.08 0.08 104791010
18 스튜디오미르 408900 17 3580 3 0 0.00 24962 11648513 32729532 24962 0.00 0.21 0.08 0.08 89363960 0.08 0.08 89363960
19 KODEX 코스닥150선물인버스 251340 18 4040 3 0 0.00 34675 51337524 55500000 34675 0.00 0.07 0.06 0.06 140087000 0.06 0.06 140087000
20 미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B Q520086 19 13800 2 175 1.28 1546 371516 2500000 1546 1.28 0.42 0.06 0.06 21319380 0.06 0.06 21319380
21 위세아이텍 065370 20 13590 3 0 0.00 3162 1228318 7383954 3162 0.00 0.26 0.04 0.04 42971580 0.04 0.04 42971580
22 KODEX 미국S&P500유틸리티 463640 21 12925 3 0 0.00 400 5517 950000 400 0.00 7.25 0.04 0.04 5170000 0.04 0.04 5170000
23 드림인사이트 362990 22 2550 3 0 0.00 7010 1827605 16800574 7010 0.00 0.38 0.04 0.04 17875500 0.04 0.04 17875500
24 대주산업 003310 23 2770 3 0 0.00 13939 3455864 35392350 13939 0.00 0.40 0.04 0.04 38611030 0.04 0.04 38611030
25 아이씨티케이 456010 24 14300 3 0 0.00 4954 1536974 13276856 4954 0.00 0.32 0.04 0.04 70842200 0.04 0.04 70842200
26 평화홀딩스 010770 25 12170 3 0 0.00 5357 1256220 14625466 5357 0.00 0.43 0.04 0.04 65194690 0.04 0.04 65194690
27 키다리스튜디오 020120 26 3965 3 0 0.00 12933 5454997 37063766 12933 0.00 0.24 0.03 0.03 51279345 0.03 0.03 51279345
28 캡스톤파트너스 452300 27 3030 3 0 0.00 4634 2027216 14096380 4634 0.00 0.23 0.03 0.03 14041020 0.03 0.03 14041020
29 대성창투 027830 28 2680 3 0 0.00 17027 40359472 54000000 17027 0.00 0.04 0.03 0.03 45632360 0.03 0.03 45632360
30 KODEX 200 069500 29 33020 2 200 0.61 55051 12284503 176150000 55051 0.61 0.45 0.03 0.03 1816741570 0.03 0.03 1816741570
31 포메탈 119500 30 3230 3 0 0.00 3646 610577 11847232 3646 0.00 0.60 0.03 0.03 11776580 0.03 0.03 11776580

31
top30/20250414/top30-avtr-20250414-091001.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
상지건설,042940,1,25300,2,5510,27.84,1156039,1975956,3981814,1156039,27.84,58.51,29.03,29.03,28171785565,27.96,27.96,28171785565
TS인베스트먼트,246690,2,1930,1,445,29.97,9479602,25454896,41477862,9479602,29.97,37.24,22.85,22.85,18156978340,22.68,22.68,18156978340
모헨즈,006920,3,4775,2,325,7.30,1691440,16027592,10920000,1691440,7.30,10.55,15.49,15.49,8079896828,15.50,15.50,8079896828
온코크로스,382150,4,11630,2,210,1.84,1815200,8292651,11896437,1815200,1.84,21.89,15.26,15.26,21245072290,15.36,15.36,21245072290
유니온,000910,5,6570,2,760,13.08,2291899,4265030,15611619,2291899,13.08,53.74,14.68,14.68,15329083045,14.95,14.95,15329083045
진양산업,003780,6,5810,4,-2480,-29.92,1742180,857120,13000000,1742180,-29.92,203.26,13.40,13.40,10152252050,13.44,13.44,10152252050
나우IB,293580,7,1514,2,259,20.64,12586558,22874018,94929950,12586558,20.64,55.03,13.26,13.26,18934196564,13.17,13.17,18934196564
오늘이엔엠,192410,8,1018,2,162,18.93,1820382,2012829,14235530,1820382,18.93,90.44,12.79,12.79,1793430995,12.38,12.38,1793430995
토마토시스템,393210,9,6390,2,590,10.17,1996489,4968767,15614544,1996489,10.17,40.18,12.79,12.79,12816592885,12.85,12.85,12816592885
DSC인베스트먼트,241520,10,8410,1,1940,29.98,3119326,7766836,27496125,3119326,29.98,40.16,11.34,11.34,26224694960,11.34,11.34,26224694960
시공테크,020710,11,8630,2,1580,22.41,2205524,17898196,20047970,2205524,22.41,12.32,11.00,11.00,18165032185,10.50,10.50,18165032185
KODEX 코스닥150선물인버스,251340,12,3995,5,-45,-1.11,5679453,51337524,55500000,5679453,-1.11,11.06,10.23,10.23,22793567120,10.28,10.28,22793567120
엑스페릭스,317770,13,3895,2,815,26.46,2383113,211438,24860853,2383113,26.46,1127.10,9.59,9.59,9234092277,9.54,9.54,9234092277
링크드,193250,14,999,2,113,12.75,5725610,12578560,63323377,5725610,12.75,45.52,9.04,9.04,5471253367,8.65,8.65,5471253367
솔트룩스,304100,15,35050,2,3300,10.39,1091128,2354521,12130568,1091128,10.39,46.34,8.99,8.99,38735397675,9.11,9.11,38735397675
진양폴리,010640,16,4090,5,-1440,-26.04,833235,260338,10000000,833235,-26.04,320.06,8.33,8.33,3465568162,8.47,8.47,3465568162
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,17,9440,5,-15,-0.16,162893,230879,2000000,162893,-0.16,70.55,8.14,8.14,1539289835,8.15,8.15,1539289835
대신정보통신,020180,18,1131,5,-179,-13.66,3070614,15391744,38428915,3070614,-13.66,19.95,7.99,7.99,3467803728,7.98,7.98,3467803728
크라우드웍스,355390,19,16620,2,1270,8.27,689452,4136692,8937936,689452,8.27,16.67,7.71,7.71,11169270685,7.52,7.52,11169270685
핑거스토리,417180,20,2690,5,-220,-7.56,1295123,4823741,16816209,1295123,-7.56,26.85,7.70,7.70,3424279385,7.57,7.57,3424279385
동양철관,008970,21,1437,2,68,4.97,11979190,54715352,157681434,11979190,4.97,21.89,7.60,7.60,16943904709,7.48,7.48,16943904709
동국알앤에스,075970,22,2755,2,270,10.87,1349578,144711,18400000,1349578,10.87,932.60,7.33,7.33,3832471929,7.56,7.56,3832471929
이스트소프트,047560,23,24900,2,3450,16.08,762195,2044873,11621192,762195,16.08,37.27,6.56,6.56,19218011200,6.64,6.64,19218011200
에르코스,435570,24,33750,2,2450,7.83,413535,2099766,7019754,413535,7.83,19.69,5.89,5.89,13766299050,5.81,5.81,13766299050
티플랙스,081150,25,3285,2,140,4.45,1425673,657697,24268402,1425673,4.45,216.77,5.87,5.87,4736238024,5.94,5.94,4736238024
대성창투,027830,26,2750,2,70,2.61,3102944,40359472,54000000,3102944,2.61,7.69,5.75,5.75,8681520097,5.85,5.85,8681520097
스튜디오미르,408900,27,3815,2,235,6.56,1843666,11648513,32729532,1843666,6.56,15.83,5.63,5.63,6641435794,5.32,5.32,6641435794
와이랩,432430,28,6380,5,-120,-1.85,890300,1405246,16440320,890300,-1.85,63.36,5.42,5.42,5585635635,5.33,5.33,5585635635
유니온머티리얼,047400,29,2155,2,150,7.48,2246397,594339,42000000,2246397,7.48,377.97,5.35,5.35,5082045276,5.61,5.61,5082045276
노바텍,285490,30,23050,2,3700,19.12,545545,939480,10575831,545545,19.12,58.07,5.16,5.16,11976750825,4.91,4.91,11976750825
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 25300 2 5510 27.84 1156039 1975956 3981814 1156039 27.84 58.51 29.03 29.03 28171785565 27.96 27.96 28171785565
3 TS인베스트먼트 246690 2 1930 1 445 29.97 9479602 25454896 41477862 9479602 29.97 37.24 22.85 22.85 18156978340 22.68 22.68 18156978340
4 모헨즈 006920 3 4775 2 325 7.30 1691440 16027592 10920000 1691440 7.30 10.55 15.49 15.49 8079896828 15.50 15.50 8079896828
5 온코크로스 382150 4 11630 2 210 1.84 1815200 8292651 11896437 1815200 1.84 21.89 15.26 15.26 21245072290 15.36 15.36 21245072290
6 유니온 000910 5 6570 2 760 13.08 2291899 4265030 15611619 2291899 13.08 53.74 14.68 14.68 15329083045 14.95 14.95 15329083045
7 진양산업 003780 6 5810 4 -2480 -29.92 1742180 857120 13000000 1742180 -29.92 203.26 13.40 13.40 10152252050 13.44 13.44 10152252050
8 나우IB 293580 7 1514 2 259 20.64 12586558 22874018 94929950 12586558 20.64 55.03 13.26 13.26 18934196564 13.17 13.17 18934196564
9 오늘이엔엠 192410 8 1018 2 162 18.93 1820382 2012829 14235530 1820382 18.93 90.44 12.79 12.79 1793430995 12.38 12.38 1793430995
10 토마토시스템 393210 9 6390 2 590 10.17 1996489 4968767 15614544 1996489 10.17 40.18 12.79 12.79 12816592885 12.85 12.85 12816592885
11 DSC인베스트먼트 241520 10 8410 1 1940 29.98 3119326 7766836 27496125 3119326 29.98 40.16 11.34 11.34 26224694960 11.34 11.34 26224694960
12 시공테크 020710 11 8630 2 1580 22.41 2205524 17898196 20047970 2205524 22.41 12.32 11.00 11.00 18165032185 10.50 10.50 18165032185
13 KODEX 코스닥150선물인버스 251340 12 3995 5 -45 -1.11 5679453 51337524 55500000 5679453 -1.11 11.06 10.23 10.23 22793567120 10.28 10.28 22793567120
14 엑스페릭스 317770 13 3895 2 815 26.46 2383113 211438 24860853 2383113 26.46 1127.10 9.59 9.59 9234092277 9.54 9.54 9234092277
15 링크드 193250 14 999 2 113 12.75 5725610 12578560 63323377 5725610 12.75 45.52 9.04 9.04 5471253367 8.65 8.65 5471253367
16 솔트룩스 304100 15 35050 2 3300 10.39 1091128 2354521 12130568 1091128 10.39 46.34 8.99 8.99 38735397675 9.11 9.11 38735397675
17 진양폴리 010640 16 4090 5 -1440 -26.04 833235 260338 10000000 833235 -26.04 320.06 8.33 8.33 3465568162 8.47 8.47 3465568162
18 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 17 9440 5 -15 -0.16 162893 230879 2000000 162893 -0.16 70.55 8.14 8.14 1539289835 8.15 8.15 1539289835
19 대신정보통신 020180 18 1131 5 -179 -13.66 3070614 15391744 38428915 3070614 -13.66 19.95 7.99 7.99 3467803728 7.98 7.98 3467803728
20 크라우드웍스 355390 19 16620 2 1270 8.27 689452 4136692 8937936 689452 8.27 16.67 7.71 7.71 11169270685 7.52 7.52 11169270685
21 핑거스토리 417180 20 2690 5 -220 -7.56 1295123 4823741 16816209 1295123 -7.56 26.85 7.70 7.70 3424279385 7.57 7.57 3424279385
22 동양철관 008970 21 1437 2 68 4.97 11979190 54715352 157681434 11979190 4.97 21.89 7.60 7.60 16943904709 7.48 7.48 16943904709
23 동국알앤에스 075970 22 2755 2 270 10.87 1349578 144711 18400000 1349578 10.87 932.60 7.33 7.33 3832471929 7.56 7.56 3832471929
24 이스트소프트 047560 23 24900 2 3450 16.08 762195 2044873 11621192 762195 16.08 37.27 6.56 6.56 19218011200 6.64 6.64 19218011200
25 에르코스 435570 24 33750 2 2450 7.83 413535 2099766 7019754 413535 7.83 19.69 5.89 5.89 13766299050 5.81 5.81 13766299050
26 티플랙스 081150 25 3285 2 140 4.45 1425673 657697 24268402 1425673 4.45 216.77 5.87 5.87 4736238024 5.94 5.94 4736238024
27 대성창투 027830 26 2750 2 70 2.61 3102944 40359472 54000000 3102944 2.61 7.69 5.75 5.75 8681520097 5.85 5.85 8681520097
28 스튜디오미르 408900 27 3815 2 235 6.56 1843666 11648513 32729532 1843666 6.56 15.83 5.63 5.63 6641435794 5.32 5.32 6641435794
29 와이랩 432430 28 6380 5 -120 -1.85 890300 1405246 16440320 890300 -1.85 63.36 5.42 5.42 5585635635 5.33 5.33 5585635635
30 유니온머티리얼 047400 29 2155 2 150 7.48 2246397 594339 42000000 2246397 7.48 377.97 5.35 5.35 5082045276 5.61 5.61 5082045276
31 노바텍 285490 30 23050 2 3700 19.12 545545 939480 10575831 545545 19.12 58.07 5.16 5.16 11976750825 4.91 4.91 11976750825

31
top30/20250414/top30-avtr-20250414-092001.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
상지건설,042940,1,25150,2,5360,27.08,1552520,1975956,3981814,1552520,27.08,78.57,38.99,38.99,38220792340,38.17,38.17,38220792340
TS인베스트먼트,246690,2,1887,2,402,27.07,12186112,25454896,41477862,12186112,27.07,47.87,29.38,29.38,23329502484,29.81,29.81,23329502484
유니온,000910,3,6590,2,780,13.43,3923391,4265030,15611619,3923391,13.43,91.99,25.13,25.13,26211842925,25.48,25.48,26211842925
오늘이엔엠,192410,4,1112,1,256,29.91,3123104,2012829,14235530,3123104,29.91,155.16,21.94,21.94,3212392208,20.29,20.29,3212392208
온코크로스,382150,5,11890,2,470,4.12,2347648,8292651,11896437,2347648,4.12,28.31,19.73,19.73,27579641540,19.50,19.50,27579641540
모헨즈,006920,6,4680,2,230,5.17,2093693,16027592,10920000,2093693,5.17,13.06,19.17,19.17,9982257190,19.53,19.53,9982257190
나우IB,293580,7,1446,2,191,15.22,16230061,22874018,94929950,16230061,15.22,70.95,17.10,17.10,24347755188,17.74,17.74,24347755188
아이씨티케이,456010,8,16100,2,1800,12.59,2076643,1536974,13276856,2076643,12.59,135.11,15.64,15.64,32090133540,15.01,15.01,32090133540
토마토시스템,393210,9,6380,2,580,10.00,2425926,4968767,15614544,2425926,10.00,48.82,15.54,15.54,15564672885,15.62,15.62,15564672885
시공테크,020710,10,8240,2,1190,16.88,2865608,17898196,20047970,2865608,16.88,16.01,14.29,14.29,23676980810,14.33,14.33,23676980810
엑스페릭스,317770,11,3800,2,720,23.38,3505719,211438,24860853,3505719,23.38,1658.04,14.10,14.10,13571779246,14.37,14.37,13571779246
동양철관,008970,12,1440,2,71,5.19,21972756,54715352,157681434,21972756,5.19,40.16,13.93,13.93,31317498566,13.79,13.79,31317498566
진양산업,003780,13,5810,4,-2480,-29.92,1805163,857120,13000000,1805163,-29.92,210.61,13.89,13.89,10518183280,13.93,13.93,10518183280
링크드,193250,14,1107,2,221,24.94,8719298,12578560,63323377,8719298,24.94,69.32,13.77,13.77,8543283417,12.19,12.19,8543283417
솔트룩스,304100,15,36500,2,4750,14.96,1666758,2354521,12130568,1666758,14.96,70.79,13.74,13.74,59429302250,13.42,13.42,59429302250
핑거스토리,417180,16,2530,5,-380,-13.06,2271227,4823741,16816209,2271227,-13.06,47.08,13.51,13.51,5934722225,13.95,13.95,5934722225
KODEX 코스닥150선물인버스,251340,17,3997,5,-43,-1.06,7461641,51337524,55500000,7461641,-1.06,14.53,13.44,13.44,29914952124,13.49,13.49,29914952124
동국알앤에스,075970,18,2805,2,320,12.88,2196019,144711,18400000,2196019,12.88,1517.52,11.93,11.93,6256568341,12.12,12.12,6256568341
DSC인베스트먼트,241520,19,8410,1,1940,29.98,3261057,7766836,27496125,3261057,29.98,41.99,11.86,11.86,27416652670,11.86,11.86,27416652670
노바텍,285490,20,23450,2,4100,21.19,1169956,939480,10575831,1169956,21.19,124.53,11.06,11.06,26565723300,10.71,10.71,26565723300
크라우드웍스,355390,21,15520,2,170,1.11,947464,4136692,8937936,947464,1.11,22.90,10.60,10.60,15258115295,11.00,11.00,15258115295
대신정보통신,020180,22,1153,5,-157,-11.98,3930023,15391744,38428915,3930023,-11.98,25.53,10.23,10.23,4459362042,10.06,10.06,4459362042
진양폴리,010640,23,4130,5,-1400,-25.32,987732,260338,10000000,987732,-25.32,379.40,9.88,9.88,4098673177,9.92,9.92,4098673177
스튜디오미르,408900,24,3670,2,90,2.51,3180562,11648513,32729532,3180562,2.51,27.30,9.72,9.72,11534691644,9.60,9.60,11534691644
와이랩,432430,25,6060,5,-440,-6.77,1491484,1405246,16440320,1491484,-6.77,106.14,9.07,9.07,9387681585,9.42,9.42,9387681585
이스트소프트,047560,26,25050,2,3600,16.78,1054147,2044873,11621192,1054147,16.78,51.55,9.07,9.07,26497398450,9.10,9.10,26497398450
에르코스,435570,27,30900,5,-400,-1.28,631754,2099766,7019754,631754,-1.28,30.09,9.00,9.00,20799885350,9.59,9.59,20799885350
경남스틸,039240,28,7750,2,850,12.32,2384617,6441842,26979604,2384617,12.32,37.02,8.84,8.84,17700203615,8.47,8.47,17700203615
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,29,9440,5,-15,-0.16,176664,230879,2000000,176664,-0.16,76.52,8.83,8.83,1669299240,8.84,8.84,1669299240
ACE 애플밸류체인액티브,483420,30,9055,2,285,3.25,82182,15429,1100000,82182,3.25,532.65,7.47,7.47,740441633,7.43,7.43,740441633
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 25150 2 5360 27.08 1552520 1975956 3981814 1552520 27.08 78.57 38.99 38.99 38220792340 38.17 38.17 38220792340
3 TS인베스트먼트 246690 2 1887 2 402 27.07 12186112 25454896 41477862 12186112 27.07 47.87 29.38 29.38 23329502484 29.81 29.81 23329502484
4 유니온 000910 3 6590 2 780 13.43 3923391 4265030 15611619 3923391 13.43 91.99 25.13 25.13 26211842925 25.48 25.48 26211842925
5 오늘이엔엠 192410 4 1112 1 256 29.91 3123104 2012829 14235530 3123104 29.91 155.16 21.94 21.94 3212392208 20.29 20.29 3212392208
6 온코크로스 382150 5 11890 2 470 4.12 2347648 8292651 11896437 2347648 4.12 28.31 19.73 19.73 27579641540 19.50 19.50 27579641540
7 모헨즈 006920 6 4680 2 230 5.17 2093693 16027592 10920000 2093693 5.17 13.06 19.17 19.17 9982257190 19.53 19.53 9982257190
8 나우IB 293580 7 1446 2 191 15.22 16230061 22874018 94929950 16230061 15.22 70.95 17.10 17.10 24347755188 17.74 17.74 24347755188
9 아이씨티케이 456010 8 16100 2 1800 12.59 2076643 1536974 13276856 2076643 12.59 135.11 15.64 15.64 32090133540 15.01 15.01 32090133540
10 토마토시스템 393210 9 6380 2 580 10.00 2425926 4968767 15614544 2425926 10.00 48.82 15.54 15.54 15564672885 15.62 15.62 15564672885
11 시공테크 020710 10 8240 2 1190 16.88 2865608 17898196 20047970 2865608 16.88 16.01 14.29 14.29 23676980810 14.33 14.33 23676980810
12 엑스페릭스 317770 11 3800 2 720 23.38 3505719 211438 24860853 3505719 23.38 1658.04 14.10 14.10 13571779246 14.37 14.37 13571779246
13 동양철관 008970 12 1440 2 71 5.19 21972756 54715352 157681434 21972756 5.19 40.16 13.93 13.93 31317498566 13.79 13.79 31317498566
14 진양산업 003780 13 5810 4 -2480 -29.92 1805163 857120 13000000 1805163 -29.92 210.61 13.89 13.89 10518183280 13.93 13.93 10518183280
15 링크드 193250 14 1107 2 221 24.94 8719298 12578560 63323377 8719298 24.94 69.32 13.77 13.77 8543283417 12.19 12.19 8543283417
16 솔트룩스 304100 15 36500 2 4750 14.96 1666758 2354521 12130568 1666758 14.96 70.79 13.74 13.74 59429302250 13.42 13.42 59429302250
17 핑거스토리 417180 16 2530 5 -380 -13.06 2271227 4823741 16816209 2271227 -13.06 47.08 13.51 13.51 5934722225 13.95 13.95 5934722225
18 KODEX 코스닥150선물인버스 251340 17 3997 5 -43 -1.06 7461641 51337524 55500000 7461641 -1.06 14.53 13.44 13.44 29914952124 13.49 13.49 29914952124
19 동국알앤에스 075970 18 2805 2 320 12.88 2196019 144711 18400000 2196019 12.88 1517.52 11.93 11.93 6256568341 12.12 12.12 6256568341
20 DSC인베스트먼트 241520 19 8410 1 1940 29.98 3261057 7766836 27496125 3261057 29.98 41.99 11.86 11.86 27416652670 11.86 11.86 27416652670
21 노바텍 285490 20 23450 2 4100 21.19 1169956 939480 10575831 1169956 21.19 124.53 11.06 11.06 26565723300 10.71 10.71 26565723300
22 크라우드웍스 355390 21 15520 2 170 1.11 947464 4136692 8937936 947464 1.11 22.90 10.60 10.60 15258115295 11.00 11.00 15258115295
23 대신정보통신 020180 22 1153 5 -157 -11.98 3930023 15391744 38428915 3930023 -11.98 25.53 10.23 10.23 4459362042 10.06 10.06 4459362042
24 진양폴리 010640 23 4130 5 -1400 -25.32 987732 260338 10000000 987732 -25.32 379.40 9.88 9.88 4098673177 9.92 9.92 4098673177
25 스튜디오미르 408900 24 3670 2 90 2.51 3180562 11648513 32729532 3180562 2.51 27.30 9.72 9.72 11534691644 9.60 9.60 11534691644
26 와이랩 432430 25 6060 5 -440 -6.77 1491484 1405246 16440320 1491484 -6.77 106.14 9.07 9.07 9387681585 9.42 9.42 9387681585
27 이스트소프트 047560 26 25050 2 3600 16.78 1054147 2044873 11621192 1054147 16.78 51.55 9.07 9.07 26497398450 9.10 9.10 26497398450
28 에르코스 435570 27 30900 5 -400 -1.28 631754 2099766 7019754 631754 -1.28 30.09 9.00 9.00 20799885350 9.59 9.59 20799885350
29 경남스틸 039240 28 7750 2 850 12.32 2384617 6441842 26979604 2384617 12.32 37.02 8.84 8.84 17700203615 8.47 8.47 17700203615
30 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 29 9440 5 -15 -0.16 176664 230879 2000000 176664 -0.16 76.52 8.83 8.83 1669299240 8.84 8.84 1669299240
31 ACE 애플밸류체인액티브 483420 30 9055 2 285 3.25 82182 15429 1100000 82182 3.25 532.65 7.47 7.47 740441633 7.43 7.43 740441633

31
top30/20250414/top30-avtr-20250414-093002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,25000,2,5210,26.33,1693892,1975956,3981814,1693892,26.33,85.73,42.54,42.54,41794123340,41.99,41.99,41794123340
TS인베스트먼트,246690,2,1892,2,407,27.41,13702739,25454896,41477862,13702739,27.41,53.83,33.04,33.04,26176407777,33.36,33.36,26176407777
토마토시스템,393210,3,6830,2,1030,17.76,4934270,4968767,15614544,4934270,17.76,99.31,31.60,31.60,32337040345,30.32,30.32,32337040345
온코크로스,382150,4,12100,2,680,5.95,3508721,8292651,11896437,3508721,5.95,42.31,29.49,29.49,41776801565,29.02,29.02,41776801565
유니온,000910,5,6480,2,670,11.53,4469905,4265030,15611619,4469905,11.53,104.80,28.63,28.63,29760049595,29.42,29.42,29760049595
아이씨티케이,456010,6,16010,2,1710,11.96,3241170,1536974,13276856,3241170,11.96,210.88,24.41,24.41,50449790945,23.73,23.73,50449790945
솔트룩스,304100,7,38150,2,6400,20.16,2707636,2354521,12130568,2707636,20.16,115.00,22.32,22.32,98768202125,21.34,21.34,98768202125
오늘이엔엠,192410,8,1112,1,256,29.91,3160936,2012829,14235530,3160936,29.91,157.04,22.20,22.20,3254461392,20.56,20.56,3254461392
모헨즈,006920,9,4615,2,165,3.71,2348358,16027592,10920000,2348358,3.71,14.65,21.51,21.51,11150483695,22.13,22.13,11150483695
나우IB,293580,10,1440,2,185,14.74,17963366,22874018,94929950,17963366,14.74,78.53,18.92,18.92,26843526786,19.64,19.64,26843526786
링크드,193250,11,1058,2,172,19.41,10810788,12578560,63323377,10810788,19.41,85.95,17.07,17.07,10781374818,16.09,16.09,10781374818
시공테크,020710,12,8300,2,1250,17.73,3313358,17898196,20047970,3313358,17.73,18.51,16.53,16.53,27358126845,16.44,16.44,27358126845
엑스페릭스,317770,13,3710,2,630,20.45,4100469,211438,24860853,4100469,20.45,1939.32,16.49,16.49,15781556322,17.11,17.11,15781556322
동양철관,008970,14,1441,2,72,5.26,25260183,54715352,157681434,25260183,5.26,46.17,16.02,16.02,36042485567,15.86,15.86,36042485567
KODEX 코스닥150선물인버스,251340,15,3990,5,-50,-1.24,8553213,51337524,55500000,8553213,-1.24,16.66,15.41,15.41,34272183392,15.48,15.48,34272183392
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8105,2,105,1.31,84071,172242,550000,84071,1.31,48.81,15.29,15.29,681276380,15.28,15.28,681276380
핑거스토리,417180,17,2540,5,-370,-12.71,2535024,4823741,16816209,2535024,-12.71,52.55,15.07,15.07,6601435756,15.46,15.46,6601435756
진양산업,003780,18,5810,4,-2480,-29.92,1863314,857120,13000000,1863314,-29.92,217.39,14.33,14.33,10856040590,14.37,14.37,10856040590
노바텍,285490,19,23500,2,4150,21.45,1361616,939480,10575831,1361616,21.45,144.93,12.87,12.87,31039599125,12.49,12.49,31039599125
동국알앤에스,075970,20,2755,2,270,10.87,2365240,144711,18400000,2365240,10.87,1634.46,12.85,12.85,6724668731,13.27,13.27,6724668731
와이즈넛,096250,21,16000,1,3690,29.98,1650715,429808,13065612,1650715,29.98,384.06,12.63,12.63,24546389760,11.74,11.74,24546389760
크라우드웍스,355390,22,16080,2,730,4.76,1124641,4136692,8937936,1124641,4.76,27.19,12.58,12.58,18078235865,12.58,12.58,18078235865
대신정보통신,020180,23,1196,5,-114,-8.70,4754489,15391744,38428915,4754489,-8.70,30.89,12.37,12.37,5420985796,11.79,11.79,5420985796
DSC인베스트먼트,241520,24,8410,1,1940,29.98,3308616,7766836,27496125,3308616,29.98,42.60,12.03,12.03,27816623860,12.03,12.03,27816623860
경남스틸,039240,25,7360,2,460,6.67,3204125,6441842,26979604,3204125,6.67,49.74,11.88,11.88,23897363860,12.03,12.03,23897363860
에르코스,435570,26,29100,5,-2200,-7.03,827621,2099766,7019754,827621,-7.03,39.41,11.79,11.79,26671855375,13.06,13.06,26671855375
스튜디오미르,408900,27,3810,2,230,6.42,3793041,11648513,32729532,3793041,6.42,32.56,11.59,11.59,13813359244,11.08,11.08,13813359244
이스트소프트,047560,28,25050,2,3600,16.78,1336540,2044873,11621192,1336540,16.78,65.36,11.50,11.50,33616670250,11.55,11.55,33616670250
진양폴리,010640,29,4140,5,-1390,-25.14,1090267,260338,10000000,1090267,-25.14,418.79,10.90,10.90,4521551627,10.92,10.92,4521551627
와이랩,432430,30,6250,5,-250,-3.85,1629965,1405246,16440320,1629965,-3.85,115.99,9.91,9.91,10241377110,9.97,9.97,10241377110
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 25000 2 5210 26.33 1693892 1975956 3981814 1693892 26.33 85.73 42.54 42.54 41794123340 41.99 41.99 41794123340
3 TS인베스트먼트 246690 2 1892 2 407 27.41 13702739 25454896 41477862 13702739 27.41 53.83 33.04 33.04 26176407777 33.36 33.36 26176407777
4 토마토시스템 393210 3 6830 2 1030 17.76 4934270 4968767 15614544 4934270 17.76 99.31 31.60 31.60 32337040345 30.32 30.32 32337040345
5 온코크로스 382150 4 12100 2 680 5.95 3508721 8292651 11896437 3508721 5.95 42.31 29.49 29.49 41776801565 29.02 29.02 41776801565
6 유니온 000910 5 6480 2 670 11.53 4469905 4265030 15611619 4469905 11.53 104.80 28.63 28.63 29760049595 29.42 29.42 29760049595
7 아이씨티케이 456010 6 16010 2 1710 11.96 3241170 1536974 13276856 3241170 11.96 210.88 24.41 24.41 50449790945 23.73 23.73 50449790945
8 솔트룩스 304100 7 38150 2 6400 20.16 2707636 2354521 12130568 2707636 20.16 115.00 22.32 22.32 98768202125 21.34 21.34 98768202125
9 오늘이엔엠 192410 8 1112 1 256 29.91 3160936 2012829 14235530 3160936 29.91 157.04 22.20 22.20 3254461392 20.56 20.56 3254461392
10 모헨즈 006920 9 4615 2 165 3.71 2348358 16027592 10920000 2348358 3.71 14.65 21.51 21.51 11150483695 22.13 22.13 11150483695
11 나우IB 293580 10 1440 2 185 14.74 17963366 22874018 94929950 17963366 14.74 78.53 18.92 18.92 26843526786 19.64 19.64 26843526786
12 링크드 193250 11 1058 2 172 19.41 10810788 12578560 63323377 10810788 19.41 85.95 17.07 17.07 10781374818 16.09 16.09 10781374818
13 시공테크 020710 12 8300 2 1250 17.73 3313358 17898196 20047970 3313358 17.73 18.51 16.53 16.53 27358126845 16.44 16.44 27358126845
14 엑스페릭스 317770 13 3710 2 630 20.45 4100469 211438 24860853 4100469 20.45 1939.32 16.49 16.49 15781556322 17.11 17.11 15781556322
15 동양철관 008970 14 1441 2 72 5.26 25260183 54715352 157681434 25260183 5.26 46.17 16.02 16.02 36042485567 15.86 15.86 36042485567
16 KODEX 코스닥150선물인버스 251340 15 3990 5 -50 -1.24 8553213 51337524 55500000 8553213 -1.24 16.66 15.41 15.41 34272183392 15.48 15.48 34272183392
17 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 16 8105 2 105 1.31 84071 172242 550000 84071 1.31 48.81 15.29 15.29 681276380 15.28 15.28 681276380
18 핑거스토리 417180 17 2540 5 -370 -12.71 2535024 4823741 16816209 2535024 -12.71 52.55 15.07 15.07 6601435756 15.46 15.46 6601435756
19 진양산업 003780 18 5810 4 -2480 -29.92 1863314 857120 13000000 1863314 -29.92 217.39 14.33 14.33 10856040590 14.37 14.37 10856040590
20 노바텍 285490 19 23500 2 4150 21.45 1361616 939480 10575831 1361616 21.45 144.93 12.87 12.87 31039599125 12.49 12.49 31039599125
21 동국알앤에스 075970 20 2755 2 270 10.87 2365240 144711 18400000 2365240 10.87 1634.46 12.85 12.85 6724668731 13.27 13.27 6724668731
22 와이즈넛 096250 21 16000 1 3690 29.98 1650715 429808 13065612 1650715 29.98 384.06 12.63 12.63 24546389760 11.74 11.74 24546389760
23 크라우드웍스 355390 22 16080 2 730 4.76 1124641 4136692 8937936 1124641 4.76 27.19 12.58 12.58 18078235865 12.58 12.58 18078235865
24 대신정보통신 020180 23 1196 5 -114 -8.70 4754489 15391744 38428915 4754489 -8.70 30.89 12.37 12.37 5420985796 11.79 11.79 5420985796
25 DSC인베스트먼트 241520 24 8410 1 1940 29.98 3308616 7766836 27496125 3308616 29.98 42.60 12.03 12.03 27816623860 12.03 12.03 27816623860
26 경남스틸 039240 25 7360 2 460 6.67 3204125 6441842 26979604 3204125 6.67 49.74 11.88 11.88 23897363860 12.03 12.03 23897363860
27 에르코스 435570 26 29100 5 -2200 -7.03 827621 2099766 7019754 827621 -7.03 39.41 11.79 11.79 26671855375 13.06 13.06 26671855375
28 스튜디오미르 408900 27 3810 2 230 6.42 3793041 11648513 32729532 3793041 6.42 32.56 11.59 11.59 13813359244 11.08 11.08 13813359244
29 이스트소프트 047560 28 25050 2 3600 16.78 1336540 2044873 11621192 1336540 16.78 65.36 11.50 11.50 33616670250 11.55 11.55 33616670250
30 진양폴리 010640 29 4140 5 -1390 -25.14 1090267 260338 10000000 1090267 -25.14 418.79 10.90 10.90 4521551627 10.92 10.92 4521551627
31 와이랩 432430 30 6250 5 -250 -3.85 1629965 1405246 16440320 1629965 -3.85 115.99 9.91 9.91 10241377110 9.97 9.97 10241377110

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